KissMeData/093920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200400	18530760	5260	5260	5260	5260	51
3	20250327	200300	18530760	5260	5260	5260	5260	0
4	20250327	200200	18530760	5260	5260	5260	5260	0
5	20250327	200100	18530760	5260	5260	5260	5260	0
6	20250327	200000	18530760	5260	5260	5260	5260	0
7	20250327	195900	18530760	5260	5260	5260	5260	0
8	20250327	195800	18530760	5260	5260	5260	5260	0
9	20250327	195700	18530760	5260	5260	5260	5260	0
10	20250327	195600	18530760	5260	5260	5260	5260	0
11	20250327	195500	18530760	5260	5260	5260	5260	0
12	20250327	195400	18530760	5260	5260	5260	5260	0
13	20250327	195300	18530760	5260	5260	5260	5260	0
14	20250327	195200	18530760	5260	5260	5260	5260	0
15	20250327	195100	18530760	5260	5260	5260	5260	0
16	20250327	195000	18530760	5260	5260	5260	5260	0
17	20250327	194900	18530760	5260	5260	5260	5260	0
18	20250327	194800	18530760	5260	5260	5260	5260	0
19	20250327	194700	18530760	5260	5260	5260	5260	0
20	20250327	194600	18530760	5260	5260	5260	5260	0
21	20250327	194500	18530760	5260	5260	5260	5260	0
22	20250327	194400	18530760	5260	5260	5260	5260	0
23	20250327	194300	18530760	5260	5260	5260	5260	0
24	20250327	194200	18530760	5260	5260	5260	5260	0
25	20250327	194100	18530760	5260	5260	5260	5260	0
26	20250327	194000	18530760	5260	5260	5260	5260	0
27	20250327	193900	18530760	5260	5260	5260	5260	0
28	20250327	193800	18530760	5260	5260	5260	5260	0
29	20250327	193700	18530760	5260	5260	5260	5260	0
30	20250327	193600	18530760	5260	5260	5260	5260	0
31	20250327	193500	18530760	5260	5260	5260	5260	0
32	20250327	193400	18530760	5260	5260	5260	5260	51
33	20250327	193300	18530760	5260	5260	5260	5260	0
34	20250327	193200	18530760	5260	5260	5260	5260	0
35	20250327	193100	18530760	5260	5260	5260	5260	0
36	20250327	193000	18530760	5260	5260	5260	5260	0
37	20250327	192900	18530760	5260	5260	5260	5260	0
38	20250327	192800	18530760	5260	5260	5260	5260	0
39	20250327	192700	18530760	5260	5260	5260	5260	0
40	20250327	192600	18530760	5260	5260	5260	5260	0
41	20250327	192500	18530760	5260	5260	5260	5260	0
42	20250327	192400	18530760	5260	5260	5260	5260	0
43	20250327	192300	18530760	5260	5260	5260	5260	0
44	20250327	192200	18530760	5260	5260	5260	5260	0
45	20250327	192100	18530760	5260	5260	5260	5260	0
46	20250327	192000	18530760	5260	5260	5260	5260	0
47	20250327	191900	18530760	5260	5260	5260	5260	0
48	20250327	191800	18530760	5260	5260	5260	5260	0
49	20250327	191700	18530760	5260	5260	5260	5260	0
50	20250327	191600	18530760	5260	5260	5260	5260	0
51	20250327	191500	18530760	5260	5260	5260	5260	0
52	20250327	191400	18530760	5260	5260	5260	5260	0
53	20250327	191300	18530760	5260	5260	5260	5260	0
54	20250327	191200	18530760	5260	5260	5260	5260	0
55	20250327	191100	18530760	5260	5260	5260	5260	0
56	20250327	191000	18530760	5260	5260	5260	5260	0
57	20250327	190900	18530760	5260	5260	5260	5260	0
58	20250327	190800	18530760	5260	5260	5260	5260	0
59	20250327	190700	18530760	5260	5260	5260	5260	0
60	20250327	190600	18530760	5260	5260	5260	5260	0
61	20250327	190500	18530760	5260	5260	5260	5260	0
62	20250327	190400	18530760	5260	5260	5260	5260	51
63	20250327	190300	18530760	5260	5260	5260	5260	0
64	20250327	190200	18530760	5260	5260	5260	5260	0
65	20250327	190100	18530760	5260	5260	5260	5260	0
66	20250327	190000	18530760	5260	5260	5260	5260	0
67	20250327	185900	18530760	5260	5260	5260	5260	0
68	20250327	185800	18530760	5260	5260	5260	5260	0
69	20250327	185700	18530760	5260	5260	5260	5260	0
70	20250327	185600	18530760	5260	5260	5260	5260	0
71	20250327	185500	18530760	5260	5260	5260	5260	0
72	20250327	185400	18530760	5260	5260	5260	5260	0
73	20250327	185300	18530760	5260	5260	5260	5260	0
74	20250327	185200	18530760	5260	5260	5260	5260	0
75	20250327	185100	18530760	5260	5260	5260	5260	0
76	20250327	185000	18530760	5260	5260	5260	5260	0
77	20250327	184900	18530760	5260	5260	5260	5260	0
78	20250327	184800	18530760	5260	5260	5260	5260	0
79	20250327	184700	18530760	5260	5260	5260	5260	0
80	20250327	184600	18530760	5260	5260	5260	5260	0
81	20250327	184500	18530760	5260	5260	5260	5260	0
82	20250327	184400	18530760	5260	5260	5260	5260	0
83	20250327	184300	18530760	5260	5260	5260	5260	0
84	20250327	184200	18530760	5260	5260	5260	5260	0
85	20250327	184100	18530760	5260	5260	5260	5260	0
86	20250327	184000	18530760	5260	5260	5260	5260	0
87	20250327	183900	18530760	5260	5260	5260	5260	0
88	20250327	183800	18530760	5260	5260	5260	5260	0
89	20250327	183700	18530760	5260	5260	5260	5260	0
90	20250327	183600	18530760	5260	5260	5260	5260	0
91	20250327	183500	18530760	5260	5260	5260	5260	0
92	20250327	183400	18530760	5260	5260	5260	5260	51
93	20250327	183300	18530760	5260	5260	5260	5260	0
94	20250327	183200	18530760	5260	5260	5260	5260	0
95	20250327	183100	18530760	5260	5260	5260	5260	0
96	20250327	183000	18530760	5260	5260	5260	5260	0
97	20250327	182900	18530760	5260	5260	5260	5260	0
98	20250327	182800	18530760	5260	5260	5260	5260	0
99	20250327	182700	18530760	5260	5260	5260	5260	0
100	20250327	182600	18530760	5260	5260	5260	5260	0
101	20250327	182500	18530760	5260	5260	5260	5260	0
102	20250327	182400	18530760	5260	5260	5260	5260	0
103	20250327	182300	18530760	5260	5260	5260	5260	0
104	20250327	182200	18530760	5260	5260	5260	5260	0
105	20250327	182100	18530760	5260	5260	5260	5260	0
106	20250327	182000	18530760	5260	5260	5260	5260	0
107	20250327	181900	18530760	5260	5260	5260	5260	0
108	20250327	181800	18530760	5260	5260	5260	5260	0
109	20250327	181700	18530760	5260	5260	5260	5260	0
110	20250327	181600	18530760	5260	5260	5260	5260	0
111	20250327	181500	18530760	5260	5260	5260	5260	0
112	20250327	181400	18530760	5260	5260	5260	5260	0
113	20250327	181300	18530760	5260	5260	5260	5260	0
114	20250327	181200	18530760	5260	5260	5260	5260	0
115	20250327	181100	18530760	5260	5260	5260	5260	0
116	20250327	181000	18530760	5260	5260	5260	5260	0
117	20250327	180900	18530760	5260	5260	5260	5260	0
118	20250327	180800	18530760	5260	5260	5260	5260	0
119	20250327	180700	18530760	5260	5260	5260	5260	0
120	20250327	180600	18530760	5260	5260	5260	5260	0
121	20250327	180500	18530760	5260	5260	5260	5260	0
122	20250327	180400	18530760	5260	5260	5260	5260	51
123	20250327	180300	18530760	5260	5260	5260	5260	0
124	20250327	180200	18530760	5260	5260	5260	5260	0
125	20250327	180100	18530760	5260	5260	5260	5260	0
126	20250327	180000	18530760	5260	5260	5260	5260	0
127	20250327	175900	18530760	5260	5260	5260	5260	0
128	20250327	175800	18530760	5260	5260	5260	5260	0
129	20250327	175700	18530760	5260	5260	5260	5260	0
130	20250327	175600	18530760	5260	5260	5260	5260	0
131	20250327	175500	18530760	5260	5260	5260	5260	0
132	20250327	175400	18530760	5260	5260	5260	5260	0
133	20250327	175300	18530760	5260	5260	5260	5260	0
134	20250327	175200	18530760	5260	5260	5260	5260	0
135	20250327	175100	18530760	5260	5260	5260	5260	0
136	20250327	175000	18530760	5260	5260	5260	5260	0
137	20250327	174900	18530760	5260	5260	5260	5260	0
138	20250327	174800	18530760	5260	5260	5260	5260	0
139	20250327	174700	18530760	5260	5260	5260	5260	0
140	20250327	174600	18530760	5260	5260	5260	5260	0
141	20250327	174500	18530760	5260	5260	5260	5260	0
142	20250327	174400	18530760	5260	5260	5260	5260	0
143	20250327	174300	18530760	5260	5260	5260	5260	0
144	20250327	174200	18530760	5260	5260	5260	5260	0
145	20250327	174100	18530760	5260	5260	5260	5260	0
146	20250327	174000	18530760	5260	5260	5260	5260	0
147	20250327	173900	18530760	5260	5260	5260	5260	0
148	20250327	173800	18530760	5260	5260	5260	5260	0
149	20250327	173700	18530760	5260	5260	5260	5260	0
150	20250327	173600	18530760	5260	5260	5260	5260	0
151	20250327	173500	18530760	5260	5260	5260	5260	0
152	20250327	173400	18530760	5260	5260	5260	5260	51
153	20250327	173300	18530760	5260	5260	5260	5260	0
154	20250327	173200	18530760	5260	5260	5260	5260	0
155	20250327	173100	18530760	5260	5260	5260	5260	0
156	20250327	173000	18530760	5260	5260	5260	5260	0
157	20250327	172900	18530760	5260	5260	5260	5260	0
158	20250327	172800	18530760	5260	5260	5260	5260	0
159	20250327	172700	18530760	5260	5260	5260	5260	0
160	20250327	172600	18530760	5260	5260	5260	5260	0
161	20250327	172500	18530760	5260	5260	5260	5260	0
162	20250327	172400	18530760	5260	5260	5260	5260	0
163	20250327	172300	18530760	5260	5260	5260	5260	0
164	20250327	172200	18530760	5260	5260	5260	5260	0
165	20250327	172100	18530760	5260	5260	5260	5260	0
166	20250327	172000	18530760	5260	5260	5260	5260	0
167	20250327	171900	18530760	5260	5260	5260	5260	0
168	20250327	171800	18530760	5260	5260	5260	5260	0
169	20250327	171700	18530760	5260	5260	5260	5260	0
170	20250327	171600	18530760	5260	5260	5260	5260	0
171	20250327	171500	18530760	5260	5260	5260	5260	0
172	20250327	171400	18530760	5260	5260	5260	5260	0
173	20250327	171300	18530760	5260	5260	5260	5260	0
174	20250327	171200	18530760	5260	5260	5260	5260	0
175	20250327	171100	18530760	5260	5260	5260	5260	0
176	20250327	171000	18530760	5260	5260	5260	5260	0
177	20250327	170900	18530760	5260	5260	5260	5260	0
178	20250327	170800	18530760	5260	5260	5260	5260	0
179	20250327	170700	18530760	5260	5260	5260	5260	0
180	20250327	170600	18530760	5260	5260	5260	5260	0
181	20250327	170500	18530760	5260	5260	5260	5260	0
182	20250327	170400	18530760	5260	5260	5260	5260	51
183	20250327	170300	18530760	5260	5260	5260	5260	0
184	20250327	170200	18530760	5260	5260	5260	5260	0
185	20250327	170100	18530760	5260	5260	5260	5260	0
186	20250327	170000	18530760	5260	5260	5260	5260	0
187	20250327	165900	18530760	5260	5260	5260	5260	0
188	20250327	165800	18530760	5260	5260	5260	5260	0
189	20250327	165700	18530760	5260	5260	5260	5260	0
190	20250327	165600	18530760	5260	5260	5260	5260	0
191	20250327	165500	18530760	5260	5260	5260	5260	0
192	20250327	165400	18530760	5260	5260	5260	5260	0
193	20250327	165300	18530760	5260	5260	5260	5260	0
194	20250327	165200	18530760	5260	5260	5260	5260	0
195	20250327	165100	18530760	5260	5260	5260	5260	0
196	20250327	165000	18530760	5260	5260	5260	5260	0
197	20250327	164900	18530760	5260	5260	5260	5260	0
198	20250327	164800	18530760	5260	5260	5260	5260	0
199	20250327	164700	18530760	5260	5260	5260	5260	0
200	20250327	164600	18530760	5260	5260	5260	5260	0
201	20250327	164500	18530760	5260	5260	5260	5260	0
202	20250327	164400	18530760	5260	5260	5260	5260	0
203	20250327	164300	18530760	5260	5260	5260	5260	0
204	20250327	164200	18530760	5260	5260	5260	5260	0
205	20250327	164100	18530760	5260	5260	5260	5260	0
206	20250327	164000	18530760	5260	5260	5260	5260	0
207	20250327	163900	18530760	5260	5260	5260	5260	0
208	20250327	163800	18530760	5260	5260	5260	5260	0
209	20250327	163700	18530760	5260	5260	5260	5260	0
210	20250327	163600	18530760	5260	5260	5260	5260	0
211	20250327	163500	18530760	5260	5260	5260	5260	0
212	20250327	163400	18530760	5260	5260	5260	5260	51
213	20250327	163300	18530760	5260	5260	5260	5260	0
214	20250327	163200	18530760	5260	5260	5260	5260	0
215	20250327	163100	18530760	5260	5260	5260	5260	0
216	20250327	163000	18530760	5260	5260	5260	5260	0
217	20250327	162900	18530760	5260	5260	5260	5260	0
218	20250327	162800	18530760	5260	5260	5260	5260	0
219	20250327	162700	18530760	5260	5260	5260	5260	0
220	20250327	162600	18530760	5260	5260	5260	5260	0
221	20250327	162500	18530760	5260	5260	5260	5260	0
222	20250327	162400	18530760	5260	5260	5260	5260	0
223	20250327	162300	18530760	5260	5260	5260	5260	0
224	20250327	162200	18530760	5260	5260	5260	5260	0
225	20250327	162100	18530760	5260	5260	5260	5260	0
226	20250327	162000	18530760	5260	5260	5260	5260	0
227	20250327	161900	18530760	5260	5260	5260	5260	0
228	20250327	161800	18530760	5260	5260	5260	5260	0
229	20250327	161700	18530760	5260	5260	5260	5260	0
230	20250327	161600	18530760	5260	5260	5260	5260	0
231	20250327	161500	18530760	5260	5260	5260	5260	0
232	20250327	161400	18530760	5260	5260	5260	5260	0
233	20250327	161300	18530760	5260	5260	5260	5260	0
234	20250327	161200	18530760	5260	5260	5260	5260	0
235	20250327	161100	18530760	5260	5260	5260	5260	0
236	20250327	161000	18530760	5260	5260	5260	5260	0
237	20250327	160900	18530760	5260	5260	5260	5260	0
238	20250327	160800	18530760	5260	5260	5260	5260	0
239	20250327	160700	18530760	5260	5260	5260	5260	0
240	20250327	160600	18530760	5260	5260	5260	5260	0
241	20250327	160500	18530760	5260	5260	5260	5260	0
242	20250327	160400	18530760	5260	5260	5260	5260	51
243	20250327	160300	18530760	5260	5260	5260	5260	0
244	20250327	160200	18530760	5260	5260	5260	5260	0
245	20250327	160100	18530760	5260	5260	5260	5260	0
246	20250327	160000	18530760	5260	5260	5260	5260	0
247	20250327	155900	18530760	5260	5260	5260	5260	0
248	20250327	155800	18530760	5260	5260	5260	5260	0
249	20250327	155700	18530760	5260	5260	5260	5260	0
250	20250327	155600	18530760	5260	5260	5260	5260	0
251	20250327	155500	18530760	5260	5260	5260	5260	0
252	20250327	155400	18530760	5260	5260	5260	5260	0
253	20250327	155300	18530760	5260	5260	5260	5260	0
254	20250327	155200	18530760	5260	5260	5260	5260	0
255	20250327	155100	18530760	5260	5260	5260	5260	0
256	20250327	155000	18530760	5260	5260	5260	5260	0
257	20250327	154900	18530760	5260	5260	5260	5260	0
258	20250327	154800	18530760	5260	5260	5260	5260	0
259	20250327	154700	18530760	5260	5260	5260	5260	0
260	20250327	154600	18530760	5260	5260	5260	5260	0
261	20250327	154500	18530760	5260	5260	5260	5260	0
262	20250327	154400	18530760	5260	5260	5260	5260	0
263	20250327	154300	18530760	5260	5260	5260	5260	0
264	20250327	154200	18530760	5260	5260	5260	5260	0
265	20250327	154100	18530760	5260	5260	5260	5260	0
266	20250327	154000	18530760	5260	5260	5260	5260	0
267	20250327	153900	18530760	5260	5260	5260	5260	0
268	20250327	153800	18530760	5260	5260	5260	5260	0
269	20250327	153700	18530760	5260	5260	5260	5260	0
270	20250327	153600	18530760	5260	5260	5260	5260	0
271	20250327	153500	18530760	5260	5260	5260	5260	0
272	20250327	153400	18530760	5260	5260	5260	5260	51
273	20250327	153300	18530760	5260	5260	5260	5260	0
274	20250327	153200	18530760	5260	5260	5260	5260	0
275	20250327	153100	18530760	5260	5260	5260	5260	0
276	20250327	153000	18530760	5260	5260	5260	5260	51
277	20250327	152900	18262500	5260	5260	5260	5260	0
278	20250327	152800	18262500	5260	5260	5260	5260	0
279	20250327	152700	18262500	5260	5260	5260	5260	0
280	20250327	152600	18262500	5260	5260	5260	5260	0
281	20250327	152500	18262500	5260	5260	5260	5260	0
282	20250327	152400	18262500	5260	5260	5260	5260	0
283	20250327	152300	18262500	5260	5260	5260	5260	0
284	20250327	152200	18262500	5260	5260	5260	5260	0
285	20250327	152100	18262500	5260	5260	5260	5260	0
286	20250327	152000	18262500	5260	5260	5260	5260	0
287	20250327	151900	18262500	5260	5260	5260	5260	0
288	20250327	151800	18262500	5260	5260	5260	5260	0
289	20250327	151700	18262500	5260	5260	5260	5260	0
290	20250327	151600	18262500	5260	5260	5260	5260	0
291	20250327	151500	18262500	5260	5260	5260	5260	0
292	20250327	151400	18262500	5260	5260	5260	5260	0
293	20250327	151300	18262500	5260	5260	5260	5260	0
294	20250327	151200	18262500	5260	5260	5260	5260	1
295	20250327	151100	18257240	5220	5220	5220	5220	0
296	20250327	151000	18257240	5220	5220	5220	5220	0
297	20250327	150900	18257240	5220	5230	5230	5220	600
298	20250327	150800	15124420	5260	5260	5260	5260	0
299	20250327	150700	15124420	5260	5260	5260	5260	0
300	20250327	150600	15124420	5260	5260	5260	5260	0
301	20250327	150500	15124420	5260	5260	5260	5260	0
302	20250327	150400	15124420	5260	5260	5260	5260	0
303	20250327	150300	15124420	5260	5260	5260	5260	0
304	20250327	150200	15124420	5260	5260	5260	5260	6
305	20250327	150100	15092860	5240	5240	5240	5240	0
306	20250327	150000	15092860	5240	5240	5240	5240	0
307	20250327	145900	15092860	5240	5240	5240	5240	0
308	20250327	145800	15092860	5240	5240	5240	5240	0
309	20250327	145700	15092860	5240	5240	5240	5240	0
310	20250327	145600	15092860	5240	5240	5240	5240	0
311	20250327	145500	15092860	5240	5240	5240	5240	0
312	20250327	145400	15092860	5240	5240	5240	5240	0
313	20250327	145300	15092860	5240	5240	5240	5240	0
314	20250327	145200	15092860	5240	5240	5240	5240	0
315	20250327	145100	15092860	5240	5240	5240	5240	1
316	20250327	145000	15087620	5270	5270	5270	5270	0
317	20250327	144900	15087620	5270	5270	5270	5270	0
318	20250327	144800	15087620	5270	5270	5270	5270	0
319	20250327	144700	15087620	5270	5270	5270	5270	2
320	20250327	144600	15077080	5240	5240	5240	5240	360
321	20250327	144500	13190680	5270	5270	5270	5270	0
322	20250327	144400	13190680	5270	5270	5270	5270	0
323	20250327	144300	13190680	5270	5270	5270	5270	0
324	20250327	144200	13190680	5270	5270	5270	5270	0
325	20250327	144100	13190680	5270	5270	5270	5270	0
326	20250327	144000	13190680	5270	5270	5270	5270	0
327	20250327	143900	13190680	5270	5270	5270	5270	0
328	20250327	143800	13190680	5270	5270	5270	5270	0
329	20250327	143700	13190680	5270	5270	5270	5270	0
330	20250327	143600	13190680	5270	5270	5270	5270	0
331	20250327	143500	13190680	5270	5270	5270	5270	0
332	20250327	143400	13190680	5270	5270	5270	5270	0
333	20250327	143300	13190680	5270	5270	5270	5270	0
334	20250327	143200	13190680	5270	5270	5270	5270	0
335	20250327	143100	13190680	5270	5270	5270	5270	0
336	20250327	143000	13190680	5270	5270	5270	5270	1
337	20250327	142900	13185410	5270	5270	5270	5270	0
338	20250327	142800	13185410	5270	5270	5270	5270	0
339	20250327	142700	13185410	5270	5270	5270	5270	2
340	20250327	142600	13174870	5240	5250	5250	5240	150
341	20250327	142500	12388710	5270	5270	5270	5270	0
342	20250327	142400	12388710	5270	5270	5270	5270	0
343	20250327	142300	12388710	5270	5270	5270	5270	0
344	20250327	142200	12388710	5270	5270	5270	5270	0
345	20250327	142100	12388710	5270	5270	5270	5270	0
346	20250327	142000	12388710	5270	5270	5270	5270	0
347	20250327	141900	12388710	5270	5270	5270	5270	0
348	20250327	141800	12388710	5270	5270	5270	5270	0
349	20250327	141700	12388710	5270	5270	5270	5270	0
350	20250327	141600	12388710	5270	5270	5270	5270	0
351	20250327	141500	12388710	5270	5270	5270	5270	0
352	20250327	141400	12388710	5270	5270	5270	5270	0
353	20250327	141300	12388710	5270	5270	5270	5270	0
354	20250327	141200	12388710	5270	5270	5270	5270	0
355	20250327	141100	12388710	5270	5270	5270	5270	0
356	20250327	141000	12388710	5270	5270	5270	5270	0
357	20250327	140900	12388710	5270	5270	5270	5270	0
358	20250327	140800	12388710	5270	5270	5270	5270	0
359	20250327	140700	12388710	5270	5270	5270	5270	0
360	20250327	140600	12388710	5270	5270	5270	5270	0
361	20250327	140500	12388710	5270	5270	5270	5270	0
362	20250327	140400	12388710	5270	5270	5270	5270	0
363	20250327	140300	12388710	5270	5270	5270	5270	0
364	20250327	140200	12388710	5270	5270	5270	5270	0
365	20250327	140100	12388710	5270	5270	5270	5270	0
366	20250327	140000	12388710	5270	5270	5270	5270	0
367	20250327	135900	12388710	5270	5270	5270	5270	2
368	20250327	135800	12378170	5270	5270	5270	5270	0
369	20250327	135700	12378170	5270	5270	5270	5270	0
370	20250327	135600	12378170	5270	5270	5270	5270	0
371	20250327	135500	12378170	5270	5270	5270	5270	0
372	20250327	135400	12378170	5270	5270	5270	5270	0
373	20250327	135300	12378170	5270	5270	5270	5270	0
374	20250327	135200	12378170	5270	5270	5270	5270	0
375	20250327	135100	12378170	5270	5270	5270	5270	0
376	20250327	135000	12378170	5270	5270	5270	5270	0
377	20250327	134900	12378170	5270	5270	5270	5270	0
378	20250327	134800	12378170	5270	5270	5270	5270	0
379	20250327	134700	12378170	5270	5270	5270	5270	0
380	20250327	134600	12378170	5270	5270	5270	5270	0
381	20250327	134500	12378170	5270	5270	5270	5270	0
382	20250327	134400	12378170	5270	5270	5270	5270	0
383	20250327	134300	12378170	5270	5270	5270	5270	0
384	20250327	134200	12378170	5270	5270	5270	5270	0
385	20250327	134100	12378170	5270	5270	5270	5270	0
386	20250327	134000	12378170	5270	5270	5270	5270	0
387	20250327	133900	12378170	5270	5270	5270	5270	0
388	20250327	133800	12378170	5270	5270	5270	5270	0
389	20250327	133700	12378170	5270	5270	5270	5270	0
390	20250327	133600	12378170	5270	5270	5270	5270	0
391	20250327	133500	12378170	5270	5270	5270	5270	0
392	20250327	133400	12378170	5270	5270	5270	5270	0
393	20250327	133300	12378170	5270	5270	5270	5270	0
394	20250327	133200	12378170	5270	5270	5270	5270	0
395	20250327	133100	12378170	5270	5270	5270	5270	0
396	20250327	133000	12378170	5270	5270	5270	5270	0
397	20250327	132900	12378170	5270	5270	5270	5270	2
398	20250327	132800	12367630	5240	5240	5240	5240	0
399	20250327	132700	12367630	5240	5240	5240	5240	6
400	20250327	132600	12336190	5280	5280	5280	5280	0
401	20250327	132500	12336190	5280	5280	5280	5280	0
402	20250327	132400	12336190	5280	5280	5280	5280	0
403	20250327	132300	12336190	5280	5280	5280	5280	0
404	20250327	132200	12336190	5280	5280	5280	5280	0
405	20250327	132100	12336190	5280	5280	5280	5280	0
406	20250327	132000	12336190	5280	5280	5280	5280	0
407	20250327	131900	12336190	5280	5280	5280	5280	0
408	20250327	131800	12336190	5280	5280	5280	5280	0
409	20250327	131700	12336190	5280	5280	5280	5280	0
410	20250327	131600	12336190	5280	5280	5280	5280	0
411	20250327	131500	12336190	5280	5280	5280	5280	0
412	20250327	131400	12336190	5280	5280	5280	5280	0
413	20250327	131300	12336190	5280	5280	5280	5280	0
414	20250327	131200	12336190	5280	5280	5280	5280	0
415	20250327	131100	12336190	5280	5250	5280	5250	310
416	20250327	131000	10707700	5250	5250	5250	5250	0
417	20250327	130900	10707700	5250	5250	5250	5250	0
418	20250327	130800	10707700	5250	5250	5250	5250	0
419	20250327	130700	10707700	5250	5250	5250	5250	2
420	20250327	130600	10697200	5240	5240	5240	5240	0
421	20250327	130500	10697200	5240	5240	5240	5240	0
422	20250327	130400	10697200	5240	5240	5240	5240	0
423	20250327	130300	10697200	5240	5240	5240	5240	0
424	20250327	130200	10697200	5240	5240	5240	5240	0
425	20250327	130100	10697200	5240	5240	5240	5240	0
426	20250327	130000	10697200	5240	5240	5240	5240	0
427	20250327	125900	10697200	5240	5240	5240	5240	0
428	20250327	125800	10697200	5240	5240	5240	5240	0
429	20250327	125700	10697200	5240	5240	5240	5240	0
430	20250327	125600	10697200	5240	5240	5240	5240	0
431	20250327	125500	10697200	5240	5240	5240	5240	0
432	20250327	125400	10697200	5240	5240	5240	5240	0
433	20250327	125300	10697200	5240	5240	5240	5240	0
434	20250327	125200	10697200	5240	5240	5240	5240	0
435	20250327	125100	10697200	5240	5240	5240	5240	0
436	20250327	125000	10697200	5240	5240	5240	5240	104
437	20250327	124900	10152240	5240	5240	5240	5240	0
438	20250327	124800	10152240	5240	5240	5240	5240	0
439	20250327	124700	10152240	5240	5240	5240	5240	0
440	20250327	124600	10152240	5240	5240	5240	5240	150
441	20250327	124500	9366240	5240	5240	5240	5240	0
442	20250327	124400	9366240	5240	5240	5240	5240	0
443	20250327	124300	9366240	5240	5240	5240	5240	0
444	20250327	124200	9366240	5240	5240	5240	5240	0
445	20250327	124100	9366240	5240	5240	5240	5240	0
446	20250327	124000	9366240	5240	5240	5240	5240	0
447	20250327	123900	9366240	5240	5240	5240	5240	0
448	20250327	123800	9366240	5240	5240	5240	5240	0
449	20250327	123700	9366240	5240	5240	5240	5240	0
450	20250327	123600	9366240	5240	5240	5240	5240	0
451	20250327	123500	9366240	5240	5240	5240	5240	0
452	20250327	123400	9366240	5240	5240	5240	5240	0
453	20250327	123300	9366240	5240	5240	5240	5240	0
454	20250327	123200	9366240	5240	5240	5240	5240	0
455	20250327	123100	9366240	5240	5240	5240	5240	0
456	20250327	123000	9366240	5240	5240	5240	5240	0
457	20250327	122900	9366240	5240	5240	5240	5240	0
458	20250327	122800	9366240	5240	5240	5240	5240	0
459	20250327	122700	9366240	5240	5240	5240	5240	0
460	20250327	122600	9366240	5240	5240	5240	5240	8
461	20250327	122500	9324320	5240	5240	5240	5240	0
462	20250327	122400	9324320	5240	5240	5240	5240	0
463	20250327	122300	9324320	5240	5240	5240	5240	0
464	20250327	122200	9324320	5240	5240	5240	5240	0
465	20250327	122100	9324320	5240	5240	5240	5240	0
466	20250327	122000	9324320	5240	5240	5240	5240	0
467	20250327	121900	9324320	5240	5240	5240	5240	0
468	20250327	121800	9324320	5240	5240	5240	5240	0
469	20250327	121700	9324320	5240	5240	5240	5240	0
470	20250327	121600	9324320	5240	5240	5240	5240	0
471	20250327	121500	9324320	5240	5240	5240	5240	0
472	20250327	121400	9324320	5240	5240	5240	5240	0
473	20250327	121300	9324320	5240	5240	5240	5240	0
474	20250327	121200	9324320	5240	5240	5240	5240	0
475	20250327	121100	9324320	5240	5240	5240	5240	0
476	20250327	121000	9324320	5240	5240	5240	5240	0
477	20250327	120900	9324320	5240	5240	5240	5240	0
478	20250327	120800	9324320	5240	5240	5240	5240	0
479	20250327	120700	9324320	5240	5240	5240	5240	7
480	20250327	120600	9287640	5240	5240	5240	5240	12
481	20250327	120500	9224760	5240	5240	5240	5240	15
482	20250327	120400	9146160	5240	5240	5240	5240	13
483	20250327	120300	9078040	5230	5230	5230	5230	0
484	20250327	120200	9078040	5230	5230	5230	5230	0
485	20250327	120100	9078040	5230	5230	5230	5230	0
486	20250327	120000	9078040	5230	5230	5230	5230	0
487	20250327	115900	9078040	5230	5230	5230	5230	0
488	20250327	115800	9078040	5230	5230	5230	5230	0
489	20250327	115700	9078040	5230	5230	5230	5230	0
490	20250327	115600	9078040	5230	5230	5230	5230	0
491	20250327	115500	9078040	5230	5230	5230	5230	0
492	20250327	115400	9078040	5230	5230	5230	5230	0
493	20250327	115300	9078040	5230	5230	5230	5230	0
494	20250327	115200	9078040	5230	5230	5230	5230	0
495	20250327	115100	9078040	5230	5230	5230	5230	0
496	20250327	115000	9078040	5230	5230	5230	5230	0
497	20250327	114900	9078040	5230	5230	5230	5230	0
498	20250327	114800	9078040	5230	5230	5230	5230	0
499	20250327	114700	9078040	5230	5230	5230	5230	0
500	20250327	114600	9078040	5230	5230	5230	5230	0
501	20250327	114500	9078040	5230	5230	5230	5230	0
502	20250327	114400	9078040	5230	5230	5230	5230	151
503	20250327	114300	8288310	5230	5230	5230	5230	1
504	20250327	114200	8283080	5230	5230	5230	5230	126
505	20250327	114100	7624100	5230	5230	5230	5230	0
506	20250327	114000	7624100	5230	5230	5230	5230	0
507	20250327	113900	7624100	5230	5230	5230	5230	0
508	20250327	113800	7624100	5230	5230	5230	5230	0
509	20250327	113700	7624100	5230	5230	5230	5230	0
510	20250327	113600	7624100	5230	5230	5230	5230	0
511	20250327	113500	7624100	5230	5230	5230	5230	0
512	20250327	113400	7624100	5230	5230	5230	5230	1
513	20250327	113300	7618870	5230	5230	5230	5230	0
514	20250327	113200	7618870	5230	5230	5230	5230	0
515	20250327	113100	7618870	5230	5230	5230	5230	0
516	20250327	113000	7618870	5230	5230	5230	5230	0
517	20250327	112900	7618870	5230	5230	5230	5230	2
518	20250327	112800	7608410	5240	5240	5240	5240	0
519	20250327	112700	7608410	5240	5240	5240	5240	0
520	20250327	112600	7608410	5240	5240	5240	5240	0
521	20250327	112500	7608410	5240	5240	5240	5240	0
522	20250327	112400	7608410	5240	5240	5240	5240	0
523	20250327	112300	7608410	5240	5240	5240	5240	0
524	20250327	112200	7608410	5240	5240	5240	5240	0
525	20250327	112100	7608410	5240	5240	5240	5240	0
526	20250327	112000	7608410	5240	5240	5240	5240	0
527	20250327	111900	7608410	5240	5240	5240	5240	0
528	20250327	111800	7608410	5240	5240	5240	5240	0
529	20250327	111700	7608410	5240	5240	5240	5240	0
530	20250327	111600	7608410	5240	5240	5240	5240	0
531	20250327	111500	7608410	5240	5240	5240	5240	0
532	20250327	111400	7608410	5240	5240	5240	5240	0
533	20250327	111300	7608410	5240	5240	5240	5240	0
534	20250327	111200	7608410	5240	5240	5240	5240	0
535	20250327	111100	7608410	5240	5240	5240	5240	0
536	20250327	111000	7608410	5240	5240	5240	5240	0
537	20250327	110900	7608410	5240	5240	5240	5240	0
538	20250327	110800	7608410	5240	5240	5240	5240	0
539	20250327	110700	7608410	5240	5240	5240	5240	0
540	20250327	110600	7608410	5240	5240	5240	5240	0
541	20250327	110500	7608410	5240	5240	5240	5240	0
542	20250327	110400	7608410	5240	5240	5240	5240	0
543	20250327	110300	7608410	5240	5240	5240	5240	0
544	20250327	110200	7608410	5240	5240	5240	5240	0
545	20250327	110100	7608410	5240	5240	5240	5240	0
546	20250327	110000	7608410	5240	5240	5240	5240	0
547	20250327	105900	7608410	5240	5240	5240	5240	0
548	20250327	105800	7608410	5240	5240	5240	5240	0
549	20250327	105700	7608410	5240	5240	5240	5240	0
550	20250327	105600	7608410	5240	5240	5240	5240	0
551	20250327	105500	7608410	5240	5240	5240	5240	0
552	20250327	105400	7608410	5240	5240	5240	5240	1
553	20250327	105300	7603170	5240	5240	5240	5240	0
554	20250327	105200	7603170	5240	5240	5240	5240	0
555	20250327	105100	7603170	5240	5240	5240	5240	0
556	20250327	105000	7603170	5240	5240	5240	5240	15
557	20250327	104900	7524570	5240	5240	5240	5240	26
558	20250327	104800	7388330	5240	5240	5240	5240	28
559	20250327	104700	7241610	5240	5240	5240	5240	35
560	20250327	104600	7058210	5240	5240	5240	5240	0
561	20250327	104500	7058210	5240	5240	5240	5240	0
562	20250327	104400	7058210	5240	5240	5240	5240	0
563	20250327	104300	7058210	5240	5240	5240	5240	0
564	20250327	104200	7058210	5240	5240	5240	5240	0
565	20250327	104100	7058210	5240	5240	5240	5240	0
566	20250327	104000	7058210	5240	5240	5240	5240	0
567	20250327	103900	7058210	5240	5240	5240	5240	0
568	20250327	103800	7058210	5240	5240	5240	5240	0
569	20250327	103700	7058210	5240	5240	5240	5240	50
570	20250327	103600	6796210	5240	5240	5240	5240	0
571	20250327	103500	6796210	5240	5240	5240	5240	0
572	20250327	103400	6796210	5240	5240	5240	5240	0
573	20250327	103300	6796210	5240	5240	5240	5240	1
574	20250327	103200	6790970	5250	5250	5250	5250	0
575	20250327	103100	6790970	5250	5250	5250	5250	0
576	20250327	103000	6790970	5250	5250	5250	5250	0
577	20250327	102900	6790970	5250	5250	5250	5250	0
578	20250327	102800	6790970	5250	5250	5250	5250	0
579	20250327	102700	6790970	5250	5250	5250	5250	1
580	20250327	102600	6785720	5250	5250	5250	5250	0
581	20250327	102500	6785720	5250	5250	5250	5250	0
582	20250327	102400	6785720	5250	5250	5250	5250	0
583	20250327	102300	6785720	5250	5250	5250	5250	0
584	20250327	102200	6785720	5250	5250	5250	5250	0
585	20250327	102100	6785720	5250	5250	5250	5250	2
586	20250327	102000	6775220	5250	5250	5250	5250	0
587	20250327	101900	6775220	5250	5250	5250	5250	0
588	20250327	101800	6775220	5250	5250	5250	5250	1
589	20250327	101700	6769970	5250	5250	5250	5250	0
590	20250327	101600	6769970	5250	5250	5250	5250	0
591	20250327	101500	6769970	5250	5250	5250	5250	0
592	20250327	101400	6769970	5250	5250	5250	5250	0
593	20250327	101300	6769970	5250	5250	5250	5250	16
594	20250327	101200	6685970	5250	5250	5250	5250	0
595	20250327	101100	6685970	5250	5250	5250	5250	0
596	20250327	101000	6685970	5250	5250	5250	5250	0
597	20250327	100900	6685970	5250	5250	5250	5250	0
598	20250327	100800	6685970	5250	5250	5250	5250	0
599	20250327	100700	6685970	5250	5250	5250	5250	0
600	20250327	100600	6685970	5250	5250	5250	5250	0
601	20250327	100500	6685970	5250	5250	5250	5250	0
602	20250327	100400	6685970	5250	5250	5250	5250	0
603	20250327	100300	6685970	5250	5250	5250	5250	0
604	20250327	100200	6685970	5250	5250	5250	5250	0
605	20250327	100100	6685970	5250	5250	5250	5250	0
606	20250327	100000	6685970	5250	5250	5250	5250	0
607	20250327	095900	6685970	5250	5250	5250	5250	0
608	20250327	095800	6685970	5250	5250	5250	5250	0
609	20250327	095700	6685970	5250	5250	5250	5250	100
610	20250327	095600	6160970	5280	5280	5280	5280	0
611	20250327	095500	6160970	5280	5280	5280	5280	0
612	20250327	095400	6160970	5280	5280	5280	5280	0
613	20250327	095300	6160970	5280	5280	5280	5280	0
614	20250327	095200	6160970	5280	5280	5280	5280	0
615	20250327	095100	6160970	5280	5280	5280	5280	0
616	20250327	095000	6160970	5280	5280	5280	5280	0
617	20250327	094900	6160970	5280	5280	5280	5280	0
618	20250327	094800	6160970	5280	5280	5280	5280	0
619	20250327	094700	6160970	5280	5280	5280	5280	0
620	20250327	094600	6160970	5280	5280	5280	5280	0
621	20250327	094500	6160970	5280	5280	5280	5280	1
622	20250327	094400	6155690	5280	5280	5280	5280	0
623	20250327	094300	6155690	5280	5280	5280	5280	0
624	20250327	094200	6155690	5280	5280	5280	5280	0
625	20250327	094100	6155690	5280	5280	5280	5280	0
626	20250327	094000	6155690	5280	5280	5280	5280	20
627	20250327	093900	6050090	5230	5230	5230	5230	0
628	20250327	093800	6050090	5230	5230	5230	5230	0
629	20250327	093700	6050090	5230	5230	5230	5230	453
630	20250327	093600	3680900	5210	5220	5220	5210	11
631	20250327	093500	3623570	5220	5220	5220	5220	0
632	20250327	093400	3623570	5220	5220	5220	5220	0
633	20250327	093300	3623570	5220	5220	5220	5220	0
634	20250327	093200	3623570	5220	5220	5220	5220	0
635	20250327	093100	3623570	5220	5220	5220	5220	0
636	20250327	093000	3623570	5220	5220	5220	5220	0
637	20250327	092900	3623570	5220	5220	5220	5220	0
638	20250327	092800	3623570	5220	5220	5220	5220	0
639	20250327	092700	3623570	5220	5220	5220	5220	0
640	20250327	092600	3623570	5220	5220	5220	5220	0
641	20250327	092500	3623570	5220	5220	5220	5220	0
642	20250327	092400	3623570	5220	5220	5220	5220	0
643	20250327	092300	3623570	5220	5220	5220	5220	0
644	20250327	092200	3623570	5220	5220	5220	5220	0
645	20250327	092100	3623570	5220	5220	5220	5220	49
646	20250327	092000	3367790	5220	5220	5220	5220	0
647	20250327	091900	3367790	5220	5220	5220	5220	90
648	20250327	091800	2897990	5220	5220	5220	5220	3
649	20250327	091700	2882330	5240	5240	5240	5240	0
650	20250327	091600	2882330	5240	5250	5250	5240	447
651	20250327	091500	540030	5240	5240	5240	5240	0
652	20250327	091400	540030	5240	5240	5240	5240	0
653	20250327	091300	540030	5240	5240	5240	5240	0
654	20250327	091200	540030	5240	5240	5240	5240	0
655	20250327	091100	540030	5240	5240	5240	5240	0
656	20250327	091000	540030	5240	5240	5240	5240	0
657	20250327	090900	540030	5240	5240	5240	5240	0
658	20250327	090800	540030	5240	5250	5250	5240	97
659	20250327	090700	31740	5290	5290	5290	5290	0
660	20250327	090600	31740	5290	5290	5290	5290	0
661	20250327	090500	31740	5290	5290	5290	5290	0
662	20250327	090400	31740	5290	5290	5290	5290	0
663	20250327	090300	31740	5290	5290	5290	5290	0
664	20250327	090200	31740	5290	5290	5290	5290	0
665	20250327	090100	31740	5290	5290	5290	5290	0
666	20250327	090000	31740	5290	5290	5290	5290	6