KissMeData/012620/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185800	16832600	7080	7080	7080	7080	59
3	20250327	185700	16832600	7080	7080	7080	7080	0
4	20250327	185600	16832600	7080	7080	7080	7080	0
5	20250327	185500	16832600	7080	7080	7080	7080	0
6	20250327	185400	16832600	7080	7080	7080	7080	0
7	20250327	185300	16832600	7080	7080	7080	7080	0
8	20250327	185200	16832600	7080	7080	7080	7080	0
9	20250327	185100	16832600	7080	7080	7080	7080	0
10	20250327	185000	16832600	7080	7080	7080	7080	0
11	20250327	184900	16832600	7080	7080	7080	7080	0
12	20250327	184800	16832600	7080	7080	7080	7080	0
13	20250327	184700	16832600	7080	7080	7080	7080	0
14	20250327	184600	16832600	7080	7080	7080	7080	0
15	20250327	184500	16832600	7080	7080	7080	7080	0
16	20250327	184400	16832600	7080	7080	7080	7080	0
17	20250327	184300	16832600	7080	7080	7080	7080	0
18	20250327	184200	16832600	7080	7080	7080	7080	0
19	20250327	184100	16832600	7080	7080	7080	7080	0
20	20250327	184000	16832600	7080	7080	7080	7080	0
21	20250327	183900	16832600	7080	7080	7080	7080	0
22	20250327	183800	16832600	7080	7080	7080	7080	0
23	20250327	183700	16832600	7080	7080	7080	7080	0
24	20250327	183600	16832600	7080	7080	7080	7080	0
25	20250327	183500	16832600	7080	7080	7080	7080	0
26	20250327	183400	16832600	7080	7080	7080	7080	0
27	20250327	183300	16832600	7080	7080	7080	7080	0
28	20250327	183200	16832600	7080	7080	7080	7080	0
29	20250327	183100	16832600	7080	7080	7080	7080	0
30	20250327	183000	16832600	7080	7080	7080	7080	0
31	20250327	182900	16832600	7080	7080	7080	7080	0
32	20250327	182800	16832600	7080	7080	7080	7080	59
33	20250327	182700	16832600	7080	7080	7080	7080	0
34	20250327	182600	16832600	7080	7080	7080	7080	0
35	20250327	182500	16832600	7080	7080	7080	7080	0
36	20250327	182400	16832600	7080	7080	7080	7080	0
37	20250327	182300	16832600	7080	7080	7080	7080	0
38	20250327	182200	16832600	7080	7080	7080	7080	0
39	20250327	182100	16832600	7080	7080	7080	7080	0
40	20250327	182000	16832600	7080	7080	7080	7080	0
41	20250327	181900	16832600	7080	7080	7080	7080	0
42	20250327	181800	16832600	7080	7080	7080	7080	0
43	20250327	181700	16832600	7080	7080	7080	7080	0
44	20250327	181600	16832600	7080	7080	7080	7080	0
45	20250327	181500	16832600	7080	7080	7080	7080	0
46	20250327	181400	16832600	7080	7080	7080	7080	0
47	20250327	181300	16832600	7080	7080	7080	7080	0
48	20250327	181200	16832600	7080	7080	7080	7080	0
49	20250327	181100	16832600	7080	7080	7080	7080	0
50	20250327	181000	16832600	7080	7080	7080	7080	0
51	20250327	180900	16832600	7080	7080	7080	7080	0
52	20250327	180800	16832600	7080	7080	7080	7080	0
53	20250327	180700	16832600	7080	7080	7080	7080	0
54	20250327	180600	16832600	7080	7080	7080	7080	0
55	20250327	180500	16832600	7080	7080	7080	7080	0
56	20250327	180400	16832600	7080	7080	7080	7080	0
57	20250327	180300	16832600	7080	7080	7080	7080	0
58	20250327	180200	16832600	7080	7080	7080	7080	0
59	20250327	180100	16832600	7080	7080	7080	7080	0
60	20250327	180000	16832600	7080	7080	7080	7080	0
61	20250327	175900	16832600	7080	7080	7080	7080	0
62	20250327	175800	16832600	7080	7080	7080	7080	59
63	20250327	175700	16832600	7080	7080	7080	7080	0
64	20250327	175600	16832600	7080	7080	7080	7080	0
65	20250327	175500	16832600	7080	7080	7080	7080	0
66	20250327	175400	16832600	7080	7080	7080	7080	0
67	20250327	175300	16832600	7080	7080	7080	7080	0
68	20250327	175200	16832600	7080	7080	7080	7080	0
69	20250327	175100	16832600	7080	7080	7080	7080	0
70	20250327	175000	16832600	7080	7080	7080	7080	0
71	20250327	174900	16832600	7080	7080	7080	7080	0
72	20250327	174800	16832600	7080	7080	7080	7080	0
73	20250327	174700	16832600	7080	7080	7080	7080	0
74	20250327	174600	16832600	7080	7080	7080	7080	0
75	20250327	174500	16832600	7080	7080	7080	7080	0
76	20250327	174400	16832600	7080	7080	7080	7080	0
77	20250327	174300	16832600	7080	7080	7080	7080	0
78	20250327	174200	16832600	7080	7080	7080	7080	0
79	20250327	174100	16832600	7080	7080	7080	7080	0
80	20250327	174000	16832600	7080	7080	7080	7080	0
81	20250327	173900	16832600	7080	7080	7080	7080	0
82	20250327	173800	16832600	7080	7080	7080	7080	0
83	20250327	173700	16832600	7080	7080	7080	7080	0
84	20250327	173600	16832600	7080	7080	7080	7080	0
85	20250327	173500	16832600	7080	7080	7080	7080	0
86	20250327	173400	16832600	7080	7080	7080	7080	0
87	20250327	173300	16832600	7080	7080	7080	7080	0
88	20250327	173200	16832600	7080	7080	7080	7080	0
89	20250327	173100	16832600	7080	7080	7080	7080	0
90	20250327	173000	16832600	7080	7080	7080	7080	0
91	20250327	172900	16832600	7080	7080	7080	7080	0
92	20250327	172800	16832600	7080	7080	7080	7080	59
93	20250327	172700	16832600	7080	7080	7080	7080	0
94	20250327	172600	16832600	7080	7080	7080	7080	0
95	20250327	172500	16832600	7080	7080	7080	7080	0
96	20250327	172400	16832600	7080	7080	7080	7080	0
97	20250327	172300	16832600	7080	7080	7080	7080	0
98	20250327	172200	16832600	7080	7080	7080	7080	0
99	20250327	172100	16832600	7080	7080	7080	7080	0
100	20250327	172000	16832600	7080	7080	7080	7080	0
101	20250327	171900	16832600	7080	7080	7080	7080	0
102	20250327	171800	16832600	7080	7080	7080	7080	0
103	20250327	171700	16832600	7080	7080	7080	7080	0
104	20250327	171600	16832600	7080	7080	7080	7080	0
105	20250327	171500	16832600	7080	7080	7080	7080	0
106	20250327	171400	16832600	7080	7080	7080	7080	0
107	20250327	171300	16832600	7080	7080	7080	7080	0
108	20250327	171200	16832600	7080	7080	7080	7080	0
109	20250327	171100	16832600	7080	7080	7080	7080	0
110	20250327	171000	16832600	7080	7080	7080	7080	0
111	20250327	170900	16832600	7080	7080	7080	7080	0
112	20250327	170800	16832600	7080	7080	7080	7080	0
113	20250327	170700	16832600	7080	7080	7080	7080	0
114	20250327	170600	16832600	7080	7080	7080	7080	0
115	20250327	170500	16832600	7080	7080	7080	7080	0
116	20250327	170400	16832600	7080	7080	7080	7080	0
117	20250327	170300	16832600	7080	7080	7080	7080	0
118	20250327	170200	16832600	7080	7080	7080	7080	0
119	20250327	170100	16832600	7080	7080	7080	7080	0
120	20250327	170000	16832600	7080	7080	7080	7080	0
121	20250327	165900	16832600	7080	7080	7080	7080	0
122	20250327	165800	16832600	7080	7080	7080	7080	59
123	20250327	165700	16832600	7080	7080	7080	7080	0
124	20250327	165600	16832600	7080	7080	7080	7080	0
125	20250327	165500	16832600	7080	7080	7080	7080	0
126	20250327	165400	16832600	7080	7080	7080	7080	0
127	20250327	165300	16832600	7080	7080	7080	7080	0
128	20250327	165200	16832600	7080	7080	7080	7080	0
129	20250327	165100	16832600	7080	7080	7080	7080	0
130	20250327	165000	16832600	7080	7080	7080	7080	0
131	20250327	164900	16832600	7080	7080	7080	7080	0
132	20250327	164800	16832600	7080	7080	7080	7080	0
133	20250327	164700	16832600	7080	7080	7080	7080	0
134	20250327	164600	16832600	7080	7080	7080	7080	0
135	20250327	164500	16832600	7080	7080	7080	7080	0
136	20250327	164400	16832600	7080	7080	7080	7080	0
137	20250327	164300	16832600	7080	7080	7080	7080	0
138	20250327	164200	16832600	7080	7080	7080	7080	0
139	20250327	164100	16832600	7080	7080	7080	7080	0
140	20250327	164000	16832600	7080	7080	7080	7080	0
141	20250327	163900	16832600	7080	7080	7080	7080	0
142	20250327	163800	16832600	7080	7080	7080	7080	0
143	20250327	163700	16832600	7080	7080	7080	7080	0
144	20250327	163600	16832600	7080	7080	7080	7080	0
145	20250327	163500	16832600	7080	7080	7080	7080	0
146	20250327	163400	16832600	7080	7080	7080	7080	0
147	20250327	163300	16832600	7080	7080	7080	7080	0
148	20250327	163200	16832600	7080	7080	7080	7080	0
149	20250327	163100	16832600	7080	7080	7080	7080	0
150	20250327	163000	16832600	7080	7080	7080	7080	0
151	20250327	162900	16832600	7080	7080	7080	7080	0
152	20250327	162800	16832600	7080	7080	7080	7080	59
153	20250327	162700	16832600	7080	7080	7080	7080	0
154	20250327	162600	16832600	7080	7080	7080	7080	0
155	20250327	162500	16832600	7080	7080	7080	7080	0
156	20250327	162400	16832600	7080	7080	7080	7080	0
157	20250327	162300	16832600	7080	7080	7080	7080	0
158	20250327	162200	16832600	7080	7080	7080	7080	0
159	20250327	162100	16832600	7080	7080	7080	7080	0
160	20250327	162000	16832600	7080	7080	7080	7080	0
161	20250327	161900	16832600	7080	7080	7080	7080	0
162	20250327	161800	16832600	7080	7080	7080	7080	0
163	20250327	161700	16832600	7080	7080	7080	7080	0
164	20250327	161600	16832600	7080	7080	7080	7080	0
165	20250327	161500	16832600	7080	7080	7080	7080	0
166	20250327	161400	16832600	7080	7080	7080	7080	0
167	20250327	161300	16832600	7080	7080	7080	7080	0
168	20250327	161200	16832600	7080	7080	7080	7080	0
169	20250327	161100	16832600	7080	7080	7080	7080	0
170	20250327	161000	16832600	7080	7080	7080	7080	0
171	20250327	160900	16832600	7080	7080	7080	7080	0
172	20250327	160800	16832600	7080	7080	7080	7080	0
173	20250327	160700	16832600	7080	7080	7080	7080	0
174	20250327	160600	16832600	7080	7080	7080	7080	0
175	20250327	160500	16832600	7080	7080	7080	7080	0
176	20250327	160400	16832600	7080	7080	7080	7080	0
177	20250327	160300	16832600	7080	7080	7080	7080	0
178	20250327	160200	16832600	7080	7080	7080	7080	0
179	20250327	160100	16832600	7080	7080	7080	7080	0
180	20250327	160000	16832600	7080	7080	7080	7080	0
181	20250327	155900	16832600	7080	7080	7080	7080	0
182	20250327	155800	16832600	7080	7080	7080	7080	59
183	20250327	155700	16832600	7080	7080	7080	7080	0
184	20250327	155600	16832600	7080	7080	7080	7080	0
185	20250327	155500	16832600	7080	7080	7080	7080	0
186	20250327	155400	16832600	7080	7080	7080	7080	0
187	20250327	155300	16832600	7080	7080	7080	7080	0
188	20250327	155200	16832600	7080	7080	7080	7080	0
189	20250327	155100	16832600	7080	7080	7080	7080	0
190	20250327	155000	16832600	7080	7080	7080	7080	0
191	20250327	154900	16832600	7080	7080	7080	7080	0
192	20250327	154800	16832600	7080	7080	7080	7080	0
193	20250327	154700	16832600	7080	7080	7080	7080	0
194	20250327	154600	16832600	7080	7080	7080	7080	0
195	20250327	154500	16832600	7080	7080	7080	7080	0
196	20250327	154400	16832600	7080	7080	7080	7080	0
197	20250327	154300	16832600	7080	7080	7080	7080	0
198	20250327	154200	16832600	7080	7080	7080	7080	0
199	20250327	154100	16832600	7080	7080	7080	7080	0
200	20250327	154000	16832600	7080	7080	7080	7080	0
201	20250327	153900	16832600	7080	7080	7080	7080	0
202	20250327	153800	16832600	7080	7080	7080	7080	0
203	20250327	153700	16832600	7080	7080	7080	7080	0
204	20250327	153600	16832600	7080	7080	7080	7080	0
205	20250327	153500	16832600	7080	7080	7080	7080	0
206	20250327	153400	16832600	7080	7080	7080	7080	0
207	20250327	153300	16832600	7080	7080	7080	7080	0
208	20250327	153200	16832600	7080	7080	7080	7080	0
209	20250327	153100	16832600	7080	7080	7080	7080	0
210	20250327	153000	16832600	7080	7080	7080	7080	59
211	20250327	152900	16414880	7080	7080	7080	7080	0
212	20250327	152800	16414880	7080	7080	7080	7080	0
213	20250327	152700	16414880	7080	7080	7080	7080	0
214	20250327	152600	16414880	7080	7080	7080	7080	0
215	20250327	152500	16414880	7080	7080	7080	7080	0
216	20250327	152400	16414880	7080	7080	7080	7080	0
217	20250327	152300	16414880	7080	7080	7080	7080	0
218	20250327	152200	16414880	7080	7080	7080	7080	0
219	20250327	152100	16414880	7080	7080	7080	7080	0
220	20250327	152000	16414880	7080	7080	7080	7080	0
221	20250327	151900	16414880	7080	7080	7080	7080	0
222	20250327	151800	16414880	7080	7080	7080	7080	0
223	20250327	151700	16414880	7080	7080	7080	7080	0
224	20250327	151600	16414880	7080	7080	7080	7080	0
225	20250327	151500	16414880	7080	7080	7080	7080	0
226	20250327	151400	16414880	7080	7080	7080	7080	0
227	20250327	151300	16414880	7080	7080	7080	7080	5
228	20250327	151200	16379480	7070	7070	7070	7070	0
229	20250327	151100	16379480	7070	7070	7070	7070	0
230	20250327	151000	16379480	7070	7070	7070	7070	0
231	20250327	150900	16379480	7070	7070	7070	7070	0
232	20250327	150800	16379480	7070	7080	7080	7070	18
233	20250327	150700	16252110	7070	7070	7070	7070	0
234	20250327	150600	16252110	7070	7070	7070	7070	0
235	20250327	150500	16252110	7070	7070	7070	7070	0
236	20250327	150400	16252110	7070	7070	7070	7070	0
237	20250327	150300	16252110	7070	7070	7070	7070	0
238	20250327	150200	16252110	7070	7070	7070	7070	0
239	20250327	150100	16252110	7070	7070	7070	7070	7
240	20250327	150000	16202620	7080	7080	7080	7080	0
241	20250327	145900	16202620	7080	7080	7080	7080	0
242	20250327	145800	16202620	7080	7080	7080	7080	70
243	20250327	145700	15707020	7080	7080	7080	7080	40
244	20250327	145600	15423820	7080	7080	7080	7080	0
245	20250327	145500	15423820	7080	7080	7080	7080	20
246	20250327	145400	15282220	7080	7070	7080	7070	11
247	20250327	145300	15204410	7070	7070	7070	7070	0
248	20250327	145200	15204410	7070	7070	7070	7070	0
249	20250327	145100	15204410	7070	7070	7070	7070	0
250	20250327	145000	15204410	7070	7070	7070	7070	0
251	20250327	144900	15204410	7070	7070	7070	7070	0
252	20250327	144800	15204410	7070	7070	7070	7070	0
253	20250327	144700	15204410	7070	7070	7070	7070	7
254	20250327	144600	15154920	7070	7070	7070	7070	0
255	20250327	144500	15154920	7070	7070	7070	7070	0
256	20250327	144400	15154920	7070	7070	7070	7070	0
257	20250327	144300	15154920	7070	7070	7070	7070	0
258	20250327	144200	15154920	7070	7070	7070	7070	15
259	20250327	144100	15048870	7070	7070	7070	7070	0
260	20250327	144000	15048870	7070	7070	7070	7070	7
261	20250327	143900	14999380	7070	7070	7070	7070	0
262	20250327	143800	14999380	7070	7070	7070	7070	0
263	20250327	143700	14999380	7070	7070	7070	7070	0
264	20250327	143600	14999380	7070	7070	7070	7070	0
265	20250327	143500	14999380	7070	7070	7070	7070	0
266	20250327	143400	14999380	7070	7070	7070	7070	0
267	20250327	143300	14999380	7070	7070	7070	7070	7
268	20250327	143200	14949890	7070	7070	7070	7070	0
269	20250327	143100	14949890	7070	7070	7070	7070	0
270	20250327	143000	14949890	7070	7070	7070	7070	0
271	20250327	142900	14949890	7070	7070	7070	7070	1
272	20250327	142800	14942820	7070	7070	7070	7070	0
273	20250327	142700	14942820	7070	7070	7070	7070	0
274	20250327	142600	14942820	7070	7070	7070	7070	7
275	20250327	142500	14893330	7070	7070	7070	7070	0
276	20250327	142400	14893330	7070	7070	7070	7070	0
277	20250327	142300	14893330	7070	7070	7070	7070	0
278	20250327	142200	14893330	7070	7070	7070	7070	0
279	20250327	142100	14893330	7070	7070	7070	7070	0
280	20250327	142000	14893330	7070	7070	7070	7070	0
281	20250327	141900	14893330	7070	7070	7070	7070	7
282	20250327	141800	14843840	7070	7070	7070	7070	0
283	20250327	141700	14843840	7070	7070	7070	7070	0
284	20250327	141600	14843840	7070	7070	7070	7070	0
285	20250327	141500	14843840	7070	7070	7070	7070	0
286	20250327	141400	14843840	7070	7070	7070	7070	0
287	20250327	141300	14843840	7070	7070	7070	7070	0
288	20250327	141200	14843840	7070	7070	7070	7070	7
289	20250327	141100	14794350	7070	7070	7070	7070	0
290	20250327	141000	14794350	7070	7070	7070	7070	0
291	20250327	140900	14794350	7070	7070	7070	7070	0
292	20250327	140800	14794350	7070	7070	7070	7070	0
293	20250327	140700	14794350	7070	7070	7070	7070	0
294	20250327	140600	14794350	7070	7070	7070	7070	10
295	20250327	140500	14723650	7070	7080	7080	7070	7
296	20250327	140400	14674100	7090	7090	7090	7090	0
297	20250327	140300	14674100	7090	7090	7090	7090	10
298	20250327	140200	14603200	7090	7090	7090	7090	0
299	20250327	140100	14603200	7090	7090	7090	7090	0
300	20250327	140000	14603200	7090	7090	7090	7090	10
301	20250327	135900	14532300	7080	7080	7080	7080	0
302	20250327	135800	14532300	7080	7080	7080	7080	7
303	20250327	135700	14482740	7080	7080	7080	7080	0
304	20250327	135600	14482740	7080	7080	7080	7080	0
305	20250327	135500	14482740	7080	7080	7080	7080	0
306	20250327	135400	14482740	7080	7080	7080	7080	0
307	20250327	135300	14482740	7080	7080	7080	7080	0
308	20250327	135200	14482740	7080	7080	7080	7080	0
309	20250327	135100	14482740	7080	7090	7090	7080	17
310	20250327	135000	14362280	7080	7080	7080	7080	0
311	20250327	134900	14362280	7080	7080	7080	7080	0
312	20250327	134800	14362280	7080	7080	7080	7080	0
313	20250327	134700	14362280	7080	7080	7080	7080	0
314	20250327	134600	14362280	7080	7080	7080	7080	0
315	20250327	134500	14362280	7080	7080	7080	7080	0
316	20250327	134400	14362280	7080	7080	7080	7080	7
317	20250327	134300	14312720	7080	7080	7080	7080	0
318	20250327	134200	14312720	7080	7080	7080	7080	0
319	20250327	134100	14312720	7080	7080	7080	7080	0
320	20250327	134000	14312720	7080	7080	7080	7080	0
321	20250327	133900	14312720	7080	7080	7080	7080	0
322	20250327	133800	14312720	7080	7080	7080	7080	0
323	20250327	133700	14312720	7080	7080	7080	7080	7
324	20250327	133600	14263160	7080	7080	7080	7080	0
325	20250327	133500	14263160	7080	7080	7080	7080	0
326	20250327	133400	14263160	7080	7080	7080	7080	0
327	20250327	133300	14263160	7080	7080	7080	7080	0
328	20250327	133200	14263160	7080	7080	7080	7080	0
329	20250327	133100	14263160	7080	7080	7080	7080	0
330	20250327	133000	14263160	7080	7080	7080	7080	7
331	20250327	132900	14213600	7080	7080	7080	7080	0
332	20250327	132800	14213600	7080	7080	7080	7080	0
333	20250327	132700	14213600	7080	7080	7080	7080	0
334	20250327	132600	14213600	7080	7080	7080	7080	0
335	20250327	132500	14213600	7080	7080	7080	7080	0
336	20250327	132400	14213600	7080	7080	7080	7080	0
337	20250327	132300	14213600	7080	7080	7080	7070	8
338	20250327	132200	14157010	7090	7090	7090	7090	0
339	20250327	132100	14157010	7090	7090	7090	7090	0
340	20250327	132000	14157010	7090	7090	7090	7090	0
341	20250327	131900	14157010	7090	7090	7090	7090	1
342	20250327	131800	14149920	7080	7080	7080	7080	0
343	20250327	131700	14149920	7080	7080	7080	7080	0
344	20250327	131600	14149920	7080	7080	7080	7080	7
345	20250327	131500	14100360	7080	7080	7080	7080	0
346	20250327	131400	14100360	7080	7080	7080	7080	0
347	20250327	131300	14100360	7080	7080	7080	7080	0
348	20250327	131200	14100360	7080	7080	7080	7080	0
349	20250327	131100	14100360	7080	7080	7080	7080	0
350	20250327	131000	14100360	7080	7080	7080	7080	0
351	20250327	130900	14100360	7080	7090	7090	7080	107
352	20250327	130800	13341800	7080	7080	7080	7080	0
353	20250327	130700	13341800	7080	7080	7080	7080	0
354	20250327	130600	13341800	7080	7080	7080	7080	0
355	20250327	130500	13341800	7080	7080	7080	7080	0
356	20250327	130400	13341800	7080	7080	7080	7080	0
357	20250327	130300	13341800	7080	7080	7080	7080	0
358	20250327	130200	13341800	7080	7080	7080	7080	8
359	20250327	130100	13285160	7080	7080	7080	7080	0
360	20250327	130000	13285160	7080	7080	7080	7080	0
361	20250327	125900	13285160	7080	7080	7080	7080	0
362	20250327	125800	13285160	7080	7080	7080	7080	0
363	20250327	125700	13285160	7080	7080	7080	7080	0
364	20250327	125600	13285160	7080	7080	7080	7080	0
365	20250327	125500	13285160	7080	7080	7080	7080	8
366	20250327	125400	13228520	7090	7090	7090	7090	0
367	20250327	125300	13228520	7090	7090	7090	7090	0
368	20250327	125200	13228520	7090	7090	7090	7090	7
369	20250327	125100	13178890	7080	7080	7080	7080	320
370	20250327	125000	10913290	7090	7090	7090	7090	0
371	20250327	124900	10913290	7090	7090	7090	7090	0
372	20250327	124800	10913290	7090	7090	7090	7090	0
373	20250327	124700	10913290	7090	7090	7090	7090	0
374	20250327	124600	10913290	7090	7090	7090	7090	0
375	20250327	124500	10913290	7090	7090	7090	7090	0
376	20250327	124400	10913290	7090	7090	7090	7090	0
377	20250327	124300	10913290	7090	7090	7090	7090	0
378	20250327	124200	10913290	7090	7090	7090	7090	0
379	20250327	124100	10913290	7090	7090	7090	7090	0
380	20250327	124000	10913290	7090	7090	7090	7090	0
381	20250327	123900	10913290	7090	7090	7090	7090	0
382	20250327	123800	10913290	7090	7090	7090	7090	0
383	20250327	123700	10913290	7090	7090	7090	7090	0
384	20250327	123600	10913290	7090	7090	7090	7090	21
385	20250327	123500	10764400	7090	7090	7090	7090	0
386	20250327	123400	10764400	7090	7090	7090	7090	0
387	20250327	123300	10764400	7090	7090	7090	7090	0
388	20250327	123200	10764400	7090	7090	7090	7090	0
389	20250327	123100	10764400	7090	7090	7090	7090	0
390	20250327	123000	10764400	7090	7090	7090	7090	0
391	20250327	122900	10764400	7090	7090	7090	7090	0
392	20250327	122800	10764400	7090	7090	7090	7090	0
393	20250327	122700	10764400	7090	7090	7090	7090	0
394	20250327	122600	10764400	7090	7090	7090	7090	0
395	20250327	122500	10764400	7090	7090	7090	7090	0
396	20250327	122400	10764400	7090	7090	7090	7090	0
397	20250327	122300	10764400	7090	7090	7090	7090	0
398	20250327	122200	10764400	7090	7090	7090	7090	0
399	20250327	122100	10764400	7090	7090	7090	7090	0
400	20250327	122000	10764400	7090	7090	7090	7090	0
401	20250327	121900	10764400	7090	7090	7090	7090	0
402	20250327	121800	10764400	7090	7090	7090	7090	2
403	20250327	121700	10750220	7100	7100	7100	7100	0
404	20250327	121600	10750220	7100	7100	7100	7100	0
405	20250327	121500	10750220	7100	7100	7100	7100	0
406	20250327	121400	10750220	7100	7100	7100	7100	0
407	20250327	121300	10750220	7100	7100	7100	7100	0
408	20250327	121200	10750220	7100	7100	7100	7100	0
409	20250327	121100	10750220	7100	7100	7100	7100	0
410	20250327	121000	10750220	7100	7100	7100	7100	0
411	20250327	120900	10750220	7100	7100	7100	7100	0
412	20250327	120800	10750220	7100	7100	7100	7100	0
413	20250327	120700	10750220	7100	7100	7100	7100	0
414	20250327	120600	10750220	7100	7100	7100	7100	0
415	20250327	120500	10750220	7100	7100	7100	7100	0
416	20250327	120400	10750220	7100	7100	7100	7100	0
417	20250327	120300	10750220	7100	7100	7100	7100	0
418	20250327	120200	10750220	7100	7100	7100	7100	0
419	20250327	120100	10750220	7100	7100	7100	7100	0
420	20250327	120000	10750220	7100	7100	7100	7100	0
421	20250327	115900	10750220	7100	7100	7100	7100	0
422	20250327	115800	10750220	7100	7100	7100	7100	0
423	20250327	115700	10750220	7100	7100	7100	7100	7
424	20250327	115600	10700520	7100	7100	7100	7100	0
425	20250327	115500	10700520	7100	7100	7100	7100	0
426	20250327	115400	10700520	7100	7100	7100	7100	0
427	20250327	115300	10700520	7100	7100	7100	7100	0
428	20250327	115200	10700520	7100	7100	7100	7100	0
429	20250327	115100	10700520	7100	7100	7100	7100	0
430	20250327	115000	10700520	7100	7100	7100	7100	0
431	20250327	114900	10700520	7100	7100	7100	7100	0
432	20250327	114800	10700520	7100	7100	7100	7100	0
433	20250327	114700	10700520	7100	7100	7100	7100	0
434	20250327	114600	10700520	7100	7100	7100	7100	0
435	20250327	114500	10700520	7100	7100	7100	7100	0
436	20250327	114400	10700520	7100	7100	7100	7100	0
437	20250327	114300	10700520	7100	7100	7100	7100	0
438	20250327	114200	10700520	7100	7100	7100	7100	0
439	20250327	114100	10700520	7100	7100	7100	7100	0
440	20250327	114000	10700520	7100	7100	7100	7100	0
441	20250327	113900	10700520	7100	7100	7100	7100	0
442	20250327	113800	10700520	7100	7100	7100	7100	0
443	20250327	113700	10700520	7100	7100	7100	7100	0
444	20250327	113600	10700520	7100	7100	7100	7100	0
445	20250327	113500	10700520	7100	7100	7100	7100	0
446	20250327	113400	10700520	7100	7100	7100	7100	0
447	20250327	113300	10700520	7100	7100	7100	7100	0
448	20250327	113200	10700520	7100	7100	7100	7100	2
449	20250327	113100	10686320	7100	7100	7100	7100	0
450	20250327	113000	10686320	7100	7100	7100	7100	0
451	20250327	112900	10686320	7100	7100	7100	7100	0
452	20250327	112800	10686320	7100	7100	7100	7100	0
453	20250327	112700	10686320	7100	7100	7100	7100	0
454	20250327	112600	10686320	7100	7100	7100	7100	0
455	20250327	112500	10686320	7100	7100	7100	7100	0
456	20250327	112400	10686320	7100	7100	7100	7100	0
457	20250327	112300	10686320	7100	7100	7100	7100	0
458	20250327	112200	10686320	7100	7100	7100	7100	0
459	20250327	112100	10686320	7100	7100	7100	7100	0
460	20250327	112000	10686320	7100	7100	7100	7100	6
461	20250327	111900	10643720	7100	7100	7100	7100	0
462	20250327	111800	10643720	7100	7100	7100	7100	31
463	20250327	111700	10423620	7100	7100	7100	7100	2
464	20250327	111600	10409420	7100	7100	7100	7100	0
465	20250327	111500	10409420	7100	7100	7100	7100	0
466	20250327	111400	10409420	7100	7100	7100	7100	0
467	20250327	111300	10409420	7100	7090	7100	7090	101
468	20250327	111200	9693320	7090	7090	7090	7090	40
469	20250327	111100	9409720	7090	7090	7090	7090	0
470	20250327	111000	9409720	7090	7090	7090	7090	0
471	20250327	110900	9409720	7090	7090	7090	7090	0
472	20250327	110800	9409720	7090	7090	7090	7090	0
473	20250327	110700	9409720	7090	7090	7090	7090	0
474	20250327	110600	9409720	7090	7090	7090	7090	0
475	20250327	110500	9409720	7090	7090	7090	7090	0
476	20250327	110400	9409720	7090	7090	7090	7090	0
477	20250327	110300	9409720	7090	7090	7090	7090	0
478	20250327	110200	9409720	7090	7090	7090	7090	0
479	20250327	110100	9409720	7090	7090	7090	7090	0
480	20250327	110000	9409720	7090	7090	7090	7090	0
481	20250327	105900	9409720	7090	7080	7090	7080	521
482	20250327	105800	5721030	7080	7080	7080	7080	0
483	20250327	105700	5721030	7080	7080	7080	7080	0
484	20250327	105600	5721030	7080	7080	7080	7080	0
485	20250327	105500	5721030	7080	7080	7080	7080	0
486	20250327	105400	5721030	7080	7080	7080	7080	0
487	20250327	105300	5721030	7080	7080	7080	7080	0
488	20250327	105200	5721030	7080	7080	7080	7080	0
489	20250327	105100	5721030	7080	7080	7080	7080	0
490	20250327	105000	5721030	7080	7080	7080	7080	0
491	20250327	104900	5721030	7080	7080	7080	7080	0
492	20250327	104800	5721030	7080	7080	7080	7080	0
493	20250327	104700	5721030	7080	7080	7080	7080	0
494	20250327	104600	5721030	7080	7080	7080	7080	0
495	20250327	104500	5721030	7080	7080	7080	7080	0
496	20250327	104400	5721030	7080	7080	7080	7080	0
497	20250327	104300	5721030	7080	7080	7080	7080	0
498	20250327	104200	5721030	7080	7080	7080	7080	0
499	20250327	104100	5721030	7080	7080	7080	7080	0
500	20250327	104000	5721030	7080	7080	7080	7080	0
501	20250327	103900	5721030	7080	7080	7080	7080	0
502	20250327	103800	5721030	7080	7080	7080	7080	0
503	20250327	103700	5721030	7080	7080	7080	7080	0
504	20250327	103600	5721030	7080	7080	7080	7080	0
505	20250327	103500	5721030	7080	7080	7080	7080	0
506	20250327	103400	5721030	7080	7080	7080	7080	0
507	20250327	103300	5721030	7080	7080	7080	7080	0
508	20250327	103200	5721030	7080	7080	7080	7080	0
509	20250327	103100	5721030	7080	7080	7080	7080	0
510	20250327	103000	5721030	7080	7080	7080	7080	0
511	20250327	102900	5721030	7080	7080	7080	7080	0
512	20250327	102800	5721030	7080	7080	7080	7080	0
513	20250327	102700	5721030	7080	7080	7080	7080	0
514	20250327	102600	5721030	7080	7080	7080	7080	0
515	20250327	102500	5721030	7080	7080	7080	7080	0
516	20250327	102400	5721030	7080	7080	7080	7080	0
517	20250327	102300	5721030	7080	7080	7080	7080	0
518	20250327	102200	5721030	7080	7080	7080	7080	0
519	20250327	102100	5721030	7080	7080	7080	7080	0
520	20250327	102000	5721030	7080	7080	7080	7080	0
521	20250327	101900	5721030	7080	7080	7080	7080	0
522	20250327	101800	5721030	7080	7080	7080	7080	0
523	20250327	101700	5721030	7080	7080	7080	7080	0
524	20250327	101600	5721030	7080	7080	7080	7080	0
525	20250327	101500	5721030	7080	7080	7080	7080	0
526	20250327	101400	5721030	7080	7080	7080	7080	0
527	20250327	101300	5721030	7080	7080	7080	7080	566
528	20250327	101200	1713750	7100	7100	7100	7100	0
529	20250327	101100	1713750	7100	7100	7100	7100	0
530	20250327	101000	1713750	7100	7100	7100	7100	0
531	20250327	100900	1713750	7100	7100	7100	7100	0
532	20250327	100800	1713750	7100	7100	7100	7100	0
533	20250327	100700	1713750	7100	7100	7100	7100	0
534	20250327	100600	1713750	7100	7100	7100	7100	0
535	20250327	100500	1713750	7100	7100	7100	7100	0
536	20250327	100400	1713750	7100	7100	7100	7100	0
537	20250327	100300	1713750	7100	7100	7100	7100	0
538	20250327	100200	1713750	7100	7100	7100	7100	0
539	20250327	100100	1713750	7100	7100	7100	7100	0
540	20250327	100000	1713750	7100	7100	7100	7100	0
541	20250327	095900	1713750	7100	7100	7100	7100	0
542	20250327	095800	1713750	7100	7100	7100	7100	0
543	20250327	095700	1713750	7100	7100	7100	7100	0
544	20250327	095600	1713750	7100	7100	7100	7100	0
545	20250327	095500	1713750	7100	7100	7100	7100	0
546	20250327	095400	1713750	7100	7100	7100	7100	0
547	20250327	095300	1713750	7100	7100	7100	7100	0
548	20250327	095200	1713750	7100	7100	7100	7100	0
549	20250327	095100	1713750	7100	7100	7100	7100	0
550	20250327	095000	1713750	7100	7100	7100	7100	0
551	20250327	094900	1713750	7100	7100	7100	7100	0
552	20250327	094800	1713750	7100	7100	7100	7100	0
553	20250327	094700	1713750	7100	7100	7100	7100	0
554	20250327	094600	1713750	7100	7100	7100	7100	70
555	20250327	094500	1216750	7080	7080	7080	7080	0
556	20250327	094400	1216750	7080	7100	7100	7080	25
557	20250327	094300	1039470	7100	7100	7100	7100	0
558	20250327	094200	1039470	7100	7100	7100	7100	0
559	20250327	094100	1039470	7100	7100	7100	7100	0
560	20250327	094000	1039470	7100	7100	7100	7100	0
561	20250327	093900	1039470	7100	7100	7100	7100	0
562	20250327	093800	1039470	7100	7100	7100	7100	0
563	20250327	093700	1039470	7100	7100	7100	7100	0
564	20250327	093600	1039470	7100	7100	7100	7100	0
565	20250327	093500	1039470	7100	7100	7100	7100	0
566	20250327	093400	1039470	7100	7100	7100	7100	0
567	20250327	093300	1039470	7100	7100	7100	7100	2
568	20250327	093200	1025270	7100	7100	7100	7100	0
569	20250327	093100	1025270	7100	7100	7100	7100	0
570	20250327	093000	1025270	7100	7100	7100	7100	0
571	20250327	092900	1025270	7100	7100	7100	7100	0
572	20250327	092800	1025270	7100	7100	7100	7100	0
573	20250327	092700	1025270	7100	7100	7100	7100	0
574	20250327	092600	1025270	7100	7100	7100	7100	0
575	20250327	092500	1025270	7100	7100	7100	7100	0
576	20250327	092400	1025270	7100	7100	7100	7100	0
577	20250327	092300	1025270	7100	7100	7100	7100	0
578	20250327	092200	1025270	7100	7100	7100	7100	0
579	20250327	092100	1025270	7100	7100	7100	7100	0
580	20250327	092000	1025270	7100	7100	7100	7100	0
581	20250327	091900	1025270	7100	7100	7100	7100	0
582	20250327	091800	1025270	7100	7100	7100	7100	0
583	20250327	091700	1025270	7100	7100	7100	7100	0
584	20250327	091600	1025270	7100	7100	7100	7100	0
585	20250327	091500	1025270	7100	7100	7100	7100	0
586	20250327	091400	1025270	7100	7100	7100	7100	1
587	20250327	091300	1018170	7010	7010	7010	7010	0
588	20250327	091200	1018170	7010	7010	7010	7010	0
589	20250327	091100	1018170	7010	7010	7010	7010	0
590	20250327	091000	1018170	7010	7010	7010	7010	0
591	20250327	090900	1018170	7010	7010	7010	7010	0
592	20250327	090800	1018170	7010	7010	7010	7010	0
593	20250327	090700	1018170	7010	7010	7010	7010	0
594	20250327	090600	1018170	7010	7010	7010	7010	0
595	20250327	090500	1018170	7010	7010	7010	7010	0
596	20250327	090400	1018170	7010	7010	7010	7010	0
597	20250327	090300	1018170	7010	7010	7010	7010	0
598	20250327	090200	1018170	7010	7010	7010	7010	0
599	20250327	090100	1018170	7010	7070	7070	7010	142
600	20250327	090000	21340	7110	7110	7120	7110	3