KissMeData/327610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211500	28749880	4450	4450	4450	4450	1
3	20250327	211400	28749880	4450	4450	4450	4450	0
4	20250327	211300	28749880	4450	4450	4450	4450	0
5	20250327	211200	28749880	4450	4450	4450	4450	0
6	20250327	211100	28749880	4450	4450	4450	4450	0
7	20250327	211000	28749880	4450	4450	4450	4450	0
8	20250327	210900	28749880	4450	4450	4450	4450	0
9	20250327	210800	28749880	4450	4450	4450	4450	0
10	20250327	210700	28749880	4450	4450	4450	4450	0
11	20250327	210600	28749880	4450	4450	4450	4450	0
12	20250327	210500	28749880	4450	4450	4450	4450	0
13	20250327	210400	28749880	4450	4450	4450	4450	0
14	20250327	210300	28749880	4450	4450	4450	4450	0
15	20250327	210200	28749880	4450	4450	4450	4450	0
16	20250327	210100	28749880	4450	4450	4450	4450	0
17	20250327	210000	28749880	4450	4450	4450	4450	0
18	20250327	205900	28749880	4450	4450	4450	4450	0
19	20250327	205800	28749880	4450	4450	4450	4450	0
20	20250327	205700	28749880	4450	4450	4450	4450	0
21	20250327	205600	28749880	4450	4450	4450	4450	0
22	20250327	205500	28749880	4450	4450	4450	4450	0
23	20250327	205400	28749880	4450	4450	4450	4450	0
24	20250327	205300	28749880	4450	4450	4450	4450	0
25	20250327	205200	28749880	4450	4450	4450	4450	0
26	20250327	205100	28749880	4450	4450	4450	4450	0
27	20250327	205000	28749880	4450	4450	4450	4450	0
28	20250327	204900	28749880	4450	4450	4450	4450	0
29	20250327	204800	28749880	4450	4450	4450	4450	0
30	20250327	204700	28749880	4450	4450	4450	4450	0
31	20250327	204600	28749880	4450	4450	4450	4450	0
32	20250327	204500	28749880	4450	4450	4450	4450	1
33	20250327	204400	28749880	4450	4450	4450	4450	0
34	20250327	204300	28749880	4450	4450	4450	4450	0
35	20250327	204200	28749880	4450	4450	4450	4450	0
36	20250327	204100	28749880	4450	4450	4450	4450	0
37	20250327	204000	28749880	4450	4450	4450	4450	0
38	20250327	203900	28749880	4450	4450	4450	4450	0
39	20250327	203800	28749880	4450	4450	4450	4450	0
40	20250327	203700	28749880	4450	4450	4450	4450	0
41	20250327	203600	28749880	4450	4450	4450	4450	0
42	20250327	203500	28749880	4450	4450	4450	4450	0
43	20250327	203400	28749880	4450	4450	4450	4450	0
44	20250327	203300	28749880	4450	4450	4450	4450	0
45	20250327	203200	28749880	4450	4450	4450	4450	0
46	20250327	203100	28749880	4450	4450	4450	4450	0
47	20250327	203000	28749880	4450	4450	4450	4450	0
48	20250327	202900	28749880	4450	4450	4450	4450	0
49	20250327	202800	28749880	4450	4450	4450	4450	0
50	20250327	202700	28749880	4450	4450	4450	4450	0
51	20250327	202600	28749880	4450	4450	4450	4450	0
52	20250327	202500	28749880	4450	4450	4450	4450	0
53	20250327	202400	28749880	4450	4450	4450	4450	0
54	20250327	202300	28749880	4450	4450	4450	4450	0
55	20250327	202200	28749880	4450	4450	4450	4450	0
56	20250327	202100	28749880	4450	4450	4450	4450	0
57	20250327	202000	28749880	4450	4450	4450	4450	0
58	20250327	201900	28749880	4450	4450	4450	4450	0
59	20250327	201800	28749880	4450	4450	4450	4450	0
60	20250327	201700	28749880	4450	4450	4450	4450	0
61	20250327	201600	28749880	4450	4450	4450	4450	0
62	20250327	201500	28749880	4450	4450	4450	4450	1
63	20250327	201400	28749880	4450	4450	4450	4450	0
64	20250327	201300	28749880	4450	4450	4450	4450	0
65	20250327	201200	28749880	4450	4450	4450	4450	0
66	20250327	201100	28749880	4450	4450	4450	4450	0
67	20250327	201000	28749880	4450	4450	4450	4450	0
68	20250327	200900	28749880	4450	4450	4450	4450	0
69	20250327	200800	28749880	4450	4450	4450	4450	0
70	20250327	200700	28749880	4450	4450	4450	4450	0
71	20250327	200600	28749880	4450	4450	4450	4450	0
72	20250327	200500	28749880	4450	4450	4450	4450	0
73	20250327	200400	28749880	4450	4450	4450	4450	0
74	20250327	200300	28749880	4450	4450	4450	4450	0
75	20250327	200200	28749880	4450	4450	4450	4450	0
76	20250327	200100	28749880	4450	4450	4450	4450	0
77	20250327	200000	28749880	4450	4450	4450	4450	0
78	20250327	195900	28749880	4450	4450	4450	4450	0
79	20250327	195800	28749880	4450	4450	4450	4450	0
80	20250327	195700	28749880	4450	4450	4450	4450	0
81	20250327	195600	28749880	4450	4450	4450	4450	0
82	20250327	195500	28749880	4450	4450	4450	4450	0
83	20250327	195400	28749880	4450	4450	4450	4450	0
84	20250327	195300	28749880	4450	4450	4450	4450	0
85	20250327	195200	28749880	4450	4450	4450	4450	0
86	20250327	195100	28749880	4450	4450	4450	4450	0
87	20250327	195000	28749880	4450	4450	4450	4450	0
88	20250327	194900	28749880	4450	4450	4450	4450	0
89	20250327	194800	28749880	4450	4450	4450	4450	0
90	20250327	194700	28749880	4450	4450	4450	4450	0
91	20250327	194600	28749880	4450	4450	4450	4450	0
92	20250327	194500	28749880	4450	4450	4450	4450	1
93	20250327	194400	28749880	4450	4450	4450	4450	0
94	20250327	194300	28749880	4450	4450	4450	4450	0
95	20250327	194200	28749880	4450	4450	4450	4450	0
96	20250327	194100	28749880	4450	4450	4450	4450	0
97	20250327	194000	28749880	4450	4450	4450	4450	0
98	20250327	193900	28749880	4450	4450	4450	4450	0
99	20250327	193800	28749880	4450	4450	4450	4450	0
100	20250327	193700	28749880	4450	4450	4450	4450	0
101	20250327	193600	28749880	4450	4450	4450	4450	0
102	20250327	193500	28749880	4450	4450	4450	4450	0
103	20250327	193400	28749880	4450	4450	4450	4450	0
104	20250327	193300	28749880	4450	4450	4450	4450	0
105	20250327	193200	28749880	4450	4450	4450	4450	0
106	20250327	193100	28749880	4450	4450	4450	4450	0
107	20250327	193000	28749880	4450	4450	4450	4450	0
108	20250327	192900	28749880	4450	4450	4450	4450	0
109	20250327	192800	28749880	4450	4450	4450	4450	0
110	20250327	192700	28749880	4450	4450	4450	4450	0
111	20250327	192600	28749880	4450	4450	4450	4450	0
112	20250327	192500	28749880	4450	4450	4450	4450	0
113	20250327	192400	28749880	4450	4450	4450	4450	0
114	20250327	192300	28749880	4450	4450	4450	4450	0
115	20250327	192200	28749880	4450	4450	4450	4450	0
116	20250327	192100	28749880	4450	4450	4450	4450	0
117	20250327	192000	28749880	4450	4450	4450	4450	0
118	20250327	191900	28749880	4450	4450	4450	4450	0
119	20250327	191800	28749880	4450	4450	4450	4450	0
120	20250327	191700	28749880	4450	4450	4450	4450	0
121	20250327	191600	28749880	4450	4450	4450	4450	0
122	20250327	191500	28749880	4450	4450	4450	4450	1
123	20250327	191400	28749880	4450	4450	4450	4450	0
124	20250327	191300	28749880	4450	4450	4450	4450	0
125	20250327	191200	28749880	4450	4450	4450	4450	0
126	20250327	191100	28749880	4450	4450	4450	4450	0
127	20250327	191000	28749880	4450	4450	4450	4450	0
128	20250327	190900	28749880	4450	4450	4450	4450	0
129	20250327	190800	28749880	4450	4450	4450	4450	0
130	20250327	190700	28749880	4450	4450	4450	4450	0
131	20250327	190600	28749880	4450	4450	4450	4450	0
132	20250327	190500	28749880	4450	4450	4450	4450	0
133	20250327	190400	28749880	4450	4450	4450	4450	0
134	20250327	190300	28749880	4450	4450	4450	4450	0
135	20250327	190200	28749880	4450	4450	4450	4450	0
136	20250327	190100	28749880	4450	4450	4450	4450	0
137	20250327	190000	28749880	4450	4450	4450	4450	0
138	20250327	185900	28749880	4450	4450	4450	4450	0
139	20250327	185800	28749880	4450	4450	4450	4450	0
140	20250327	185700	28749880	4450	4450	4450	4450	0
141	20250327	185600	28749880	4450	4450	4450	4450	0
142	20250327	185500	28749880	4450	4450	4450	4450	0
143	20250327	185400	28749880	4450	4450	4450	4450	0
144	20250327	185300	28749880	4450	4450	4450	4450	0
145	20250327	185200	28749880	4450	4450	4450	4450	0
146	20250327	185100	28749880	4450	4450	4450	4450	0
147	20250327	185000	28749880	4450	4450	4450	4450	0
148	20250327	184900	28749880	4450	4450	4450	4450	0
149	20250327	184800	28749880	4450	4450	4450	4450	0
150	20250327	184700	28749880	4450	4450	4450	4450	0
151	20250327	184600	28749880	4450	4450	4450	4450	0
152	20250327	184500	28749880	4450	4450	4450	4450	1
153	20250327	184400	28749880	4450	4450	4450	4450	0
154	20250327	184300	28749880	4450	4450	4450	4450	0
155	20250327	184200	28749880	4450	4450	4450	4450	0
156	20250327	184100	28749880	4450	4450	4450	4450	0
157	20250327	184000	28749880	4450	4450	4450	4450	0
158	20250327	183900	28749880	4450	4450	4450	4450	0
159	20250327	183800	28749880	4450	4450	4450	4450	0
160	20250327	183700	28749880	4450	4450	4450	4450	0
161	20250327	183600	28749880	4450	4450	4450	4450	0
162	20250327	183500	28749880	4450	4450	4450	4450	0
163	20250327	183400	28749880	4450	4450	4450	4450	0
164	20250327	183300	28749880	4450	4450	4450	4450	0
165	20250327	183200	28749880	4450	4450	4450	4450	0
166	20250327	183100	28749880	4450	4450	4450	4450	0
167	20250327	183000	28749880	4450	4450	4450	4450	0
168	20250327	182900	28749880	4450	4450	4450	4450	0
169	20250327	182800	28749880	4450	4450	4450	4450	0
170	20250327	182700	28749880	4450	4450	4450	4450	0
171	20250327	182600	28749880	4450	4450	4450	4450	0
172	20250327	182500	28749880	4450	4450	4450	4450	0
173	20250327	182400	28749880	4450	4450	4450	4450	0
174	20250327	182300	28749880	4450	4450	4450	4450	0
175	20250327	182200	28749880	4450	4450	4450	4450	0
176	20250327	182100	28749880	4450	4450	4450	4450	0
177	20250327	182000	28749880	4450	4450	4450	4450	0
178	20250327	181900	28749880	4450	4450	4450	4450	0
179	20250327	181800	28749880	4450	4450	4450	4450	0
180	20250327	181700	28749880	4450	4450	4450	4450	0
181	20250327	181600	28749880	4450	4450	4450	4450	0
182	20250327	181500	28749880	4450	4450	4450	4450	1
183	20250327	181400	28749880	4450	4450	4450	4450	0
184	20250327	181300	28749880	4450	4450	4450	4450	0
185	20250327	181200	28749880	4450	4450	4450	4450	0
186	20250327	181100	28749880	4450	4450	4450	4450	0
187	20250327	181000	28749880	4450	4450	4450	4450	0
188	20250327	180900	28749880	4450	4450	4450	4450	0
189	20250327	180800	28749880	4450	4450	4450	4450	0
190	20250327	180700	28749880	4450	4450	4450	4450	0
191	20250327	180600	28749880	4450	4450	4450	4450	0
192	20250327	180500	28749880	4450	4450	4450	4450	0
193	20250327	180400	28749880	4450	4450	4450	4450	0
194	20250327	180300	28749880	4450	4450	4450	4450	0
195	20250327	180200	28749880	4450	4450	4450	4450	0
196	20250327	180100	28749880	4450	4450	4450	4450	0
197	20250327	180000	28749880	4450	4450	4450	4450	0
198	20250327	175900	28749880	4450	4450	4450	4450	0
199	20250327	175800	28749880	4450	4450	4450	4450	0
200	20250327	175700	28749880	4450	4450	4450	4450	0
201	20250327	175600	28749880	4450	4450	4450	4450	0
202	20250327	175500	28749880	4450	4450	4450	4450	0
203	20250327	175400	28749880	4450	4450	4450	4450	0
204	20250327	175300	28749880	4450	4450	4450	4450	0
205	20250327	175200	28749880	4450	4450	4450	4450	0
206	20250327	175100	28749880	4450	4450	4450	4450	0
207	20250327	175000	28749880	4450	4450	4450	4450	0
208	20250327	174900	28749880	4450	4450	4450	4450	0
209	20250327	174800	28749880	4450	4450	4450	4450	0
210	20250327	174700	28749880	4450	4450	4450	4450	0
211	20250327	174600	28749880	4450	4450	4450	4450	0
212	20250327	174500	28749880	4450	4450	4450	4450	1
213	20250327	174400	28749880	4450	4450	4450	4450	0
214	20250327	174300	28749880	4450	4450	4450	4450	0
215	20250327	174200	28749880	4450	4450	4450	4450	0
216	20250327	174100	28749880	4450	4450	4450	4450	0
217	20250327	174000	28749880	4450	4450	4450	4450	0
218	20250327	173900	28749880	4450	4450	4450	4450	0
219	20250327	173800	28749880	4450	4450	4450	4450	0
220	20250327	173700	28749880	4450	4450	4450	4450	0
221	20250327	173600	28749880	4450	4450	4450	4450	0
222	20250327	173500	28749880	4450	4450	4450	4450	0
223	20250327	173400	28749880	4450	4450	4450	4450	0
224	20250327	173300	28749880	4450	4450	4450	4450	0
225	20250327	173200	28749880	4450	4450	4450	4450	0
226	20250327	173100	28749880	4450	4450	4450	4450	0
227	20250327	173000	28749880	4450	4450	4450	4450	0
228	20250327	172900	28749880	4450	4450	4450	4450	0
229	20250327	172800	28749880	4450	4450	4450	4450	0
230	20250327	172700	28749880	4450	4450	4450	4450	0
231	20250327	172600	28749880	4450	4450	4450	4450	0
232	20250327	172500	28749880	4450	4450	4450	4450	0
233	20250327	172400	28749880	4450	4450	4450	4450	0
234	20250327	172300	28749880	4450	4450	4450	4450	0
235	20250327	172200	28749880	4450	4450	4450	4450	0
236	20250327	172100	28749880	4450	4450	4450	4450	0
237	20250327	172000	28749880	4450	4450	4450	4450	0
238	20250327	171900	28749880	4450	4450	4450	4450	0
239	20250327	171800	28749880	4450	4450	4450	4450	0
240	20250327	171700	28749880	4450	4450	4450	4450	0
241	20250327	171600	28749880	4450	4450	4450	4450	0
242	20250327	171500	28749880	4450	4450	4450	4450	1
243	20250327	171400	28749880	4450	4450	4450	4450	0
244	20250327	171300	28749880	4450	4450	4450	4450	0
245	20250327	171200	28749880	4450	4450	4450	4450	0
246	20250327	171100	28749880	4450	4450	4450	4450	0
247	20250327	171000	28749880	4450	4450	4450	4450	0
248	20250327	170900	28749880	4450	4450	4450	4450	0
249	20250327	170800	28749880	4450	4450	4450	4450	0
250	20250327	170700	28749880	4450	4450	4450	4450	0
251	20250327	170600	28749880	4450	4450	4450	4450	0
252	20250327	170500	28749880	4450	4450	4450	4450	0
253	20250327	170400	28749880	4450	4450	4450	4450	0
254	20250327	170300	28749880	4450	4450	4450	4450	0
255	20250327	170200	28749880	4450	4450	4450	4450	0
256	20250327	170100	28749880	4450	4450	4450	4450	0
257	20250327	170000	28749880	4450	4450	4450	4450	0
258	20250327	165900	28749880	4450	4450	4450	4450	0
259	20250327	165800	28749880	4450	4450	4450	4450	0
260	20250327	165700	28749880	4450	4450	4450	4450	0
261	20250327	165600	28749880	4450	4450	4450	4450	0
262	20250327	165500	28749880	4450	4450	4450	4450	0
263	20250327	165400	28749880	4450	4450	4450	4450	0
264	20250327	165300	28749880	4450	4450	4450	4450	0
265	20250327	165200	28749880	4450	4450	4450	4450	0
266	20250327	165100	28749880	4450	4450	4450	4450	0
267	20250327	165000	28749880	4450	4450	4450	4450	0
268	20250327	164900	28749880	4450	4450	4450	4450	0
269	20250327	164800	28749880	4450	4450	4450	4450	0
270	20250327	164700	28749880	4450	4450	4450	4450	0
271	20250327	164600	28749880	4450	4450	4450	4450	0
272	20250327	164500	28749880	4450	4450	4450	4450	1
273	20250327	164400	28749880	4450	4450	4450	4450	0
274	20250327	164300	28749880	4450	4450	4450	4450	0
275	20250327	164200	28749880	4450	4450	4450	4450	0
276	20250327	164100	28749880	4450	4450	4450	4450	0
277	20250327	164000	28749880	4450	4450	4450	4450	0
278	20250327	163900	28749880	4450	4450	4450	4450	0
279	20250327	163800	28749880	4450	4450	4450	4450	0
280	20250327	163700	28749880	4450	4450	4450	4450	0
281	20250327	163600	28749880	4450	4450	4450	4450	0
282	20250327	163500	28749880	4450	4450	4450	4450	0
283	20250327	163400	28749880	4450	4450	4450	4450	0
284	20250327	163300	28749880	4450	4450	4450	4450	0
285	20250327	163200	28749880	4450	4450	4450	4450	0
286	20250327	163100	28749880	4450	4450	4450	4450	0
287	20250327	163000	28749880	4450	4450	4450	4450	0
288	20250327	162900	28749880	4450	4450	4450	4450	0
289	20250327	162800	28749880	4450	4450	4450	4450	0
290	20250327	162700	28749880	4450	4450	4450	4450	0
291	20250327	162600	28749880	4450	4450	4450	4450	0
292	20250327	162500	28749880	4450	4450	4450	4450	0
293	20250327	162400	28749880	4450	4450	4450	4450	0
294	20250327	162300	28749880	4450	4450	4450	4450	0
295	20250327	162200	28749880	4450	4450	4450	4450	0
296	20250327	162100	28749880	4450	4450	4450	4450	0
297	20250327	162000	28749880	4450	4450	4450	4450	0
298	20250327	161900	28749880	4450	4450	4450	4450	0
299	20250327	161800	28749880	4450	4450	4450	4450	0
300	20250327	161700	28749880	4450	4450	4450	4450	0
301	20250327	161600	28749880	4450	4450	4450	4450	0
302	20250327	161500	28749880	4450	4450	4450	4450	1
303	20250327	161400	28749880	4450	4450	4450	4450	0
304	20250327	161300	28749880	4450	4450	4450	4450	0
305	20250327	161200	28749880	4450	4450	4450	4450	0
306	20250327	161100	28749880	4450	4450	4450	4450	0
307	20250327	161000	28749880	4450	4450	4450	4450	0
308	20250327	160900	28749880	4450	4450	4450	4450	0
309	20250327	160800	28749880	4450	4450	4450	4450	0
310	20250327	160700	28749880	4450	4450	4450	4450	0
311	20250327	160600	28749880	4450	4450	4450	4450	0
312	20250327	160500	28749880	4450	4450	4450	4450	0
313	20250327	160400	28749880	4450	4450	4450	4450	0
314	20250327	160300	28749880	4450	4450	4450	4450	0
315	20250327	160200	28749880	4450	4450	4450	4450	0
316	20250327	160100	28749880	4450	4450	4450	4450	0
317	20250327	160000	28749880	4450	4450	4450	4450	0
318	20250327	155900	28749880	4450	4450	4450	4450	0
319	20250327	155800	28749880	4450	4450	4450	4450	0
320	20250327	155700	28749880	4450	4450	4450	4450	0
321	20250327	155600	28749880	4450	4450	4450	4450	0
322	20250327	155500	28749880	4450	4450	4450	4450	0
323	20250327	155400	28749880	4450	4450	4450	4450	0
324	20250327	155300	28749880	4450	4450	4450	4450	0
325	20250327	155200	28749880	4450	4450	4450	4450	0
326	20250327	155100	28749880	4450	4450	4450	4450	0
327	20250327	155000	28749880	4450	4450	4450	4450	0
328	20250327	154900	28749880	4450	4450	4450	4450	0
329	20250327	154800	28749880	4450	4450	4450	4450	0
330	20250327	154700	28749880	4450	4450	4450	4450	0
331	20250327	154600	28749880	4450	4450	4450	4450	0
332	20250327	154500	28749880	4450	4450	4450	4450	1
333	20250327	154400	28749880	4450	4450	4450	4450	0
334	20250327	154300	28749880	4450	4450	4450	4450	0
335	20250327	154200	28749880	4450	4450	4450	4450	0
336	20250327	154100	28749880	4450	4450	4450	4450	0
337	20250327	154000	28749880	4450	4450	4450	4450	0
338	20250327	153900	28749880	4450	4450	4450	4450	0
339	20250327	153800	28749880	4450	4450	4450	4450	0
340	20250327	153700	28749880	4450	4450	4450	4450	0
341	20250327	153600	28749880	4450	4450	4450	4450	0
342	20250327	153500	28749880	4450	4450	4450	4450	0
343	20250327	153400	28749880	4450	4450	4450	4450	0
344	20250327	153300	28749880	4450	4450	4450	4450	0
345	20250327	153200	28749880	4450	4450	4450	4450	0
346	20250327	153100	28749880	4450	4450	4450	4450	0
347	20250327	153000	28749880	4450	4450	4450	4450	1
348	20250327	152900	28745430	4450	4450	4450	4450	0
349	20250327	152800	28745430	4450	4450	4450	4450	0
350	20250327	152700	28745430	4450	4450	4450	4450	0
351	20250327	152600	28745430	4450	4450	4450	4450	0
352	20250327	152500	28745430	4450	4450	4450	4450	0
353	20250327	152400	28745430	4450	4450	4450	4450	0
354	20250327	152300	28745430	4450	4450	4450	4450	0
355	20250327	152200	28745430	4450	4450	4450	4450	0
356	20250327	152100	28745430	4450	4450	4450	4450	0
357	20250327	152000	28745430	4450	4450	4450	4450	0
358	20250327	151900	28745430	4450	4450	4450	4450	0
359	20250327	151800	28745430	4450	4450	4450	4450	0
360	20250327	151700	28745430	4450	4450	4450	4450	0
361	20250327	151600	28745430	4450	4450	4450	4450	0
362	20250327	151500	28745430	4450	4450	4450	4450	0
363	20250327	151400	28745430	4450	4450	4450	4450	0
364	20250327	151300	28745430	4450	4450	4450	4450	0
365	20250327	151200	28745430	4450	4450	4450	4450	0
366	20250327	151100	28745430	4450	4450	4450	4450	0
367	20250327	151000	28745430	4450	4450	4450	4450	0
368	20250327	150900	28745430	4450	4450	4450	4450	0
369	20250327	150800	28745430	4450	4450	4450	4450	0
370	20250327	150700	28745430	4450	4450	4450	4450	0
371	20250327	150600	28745430	4450	4450	4450	4450	0
372	20250327	150500	28745430	4450	4450	4450	4450	0
373	20250327	150400	28745430	4450	4450	4450	4450	0
374	20250327	150300	28745430	4450	4450	4450	4450	0
375	20250327	150200	28745430	4450	4450	4450	4450	0
376	20250327	150100	28745430	4450	4450	4450	4450	0
377	20250327	150000	28745430	4450	4450	4450	4450	0
378	20250327	145900	28745430	4450	4450	4450	4450	0
379	20250327	145800	28745430	4450	4450	4450	4450	0
380	20250327	145700	28745430	4450	4450	4450	4450	0
381	20250327	145600	28745430	4450	4450	4450	4450	0
382	20250327	145500	28745430	4450	4450	4450	4450	0
383	20250327	145400	28745430	4450	4450	4450	4450	0
384	20250327	145300	28745430	4450	4450	4450	4450	0
385	20250327	145200	28745430	4450	4450	4450	4450	0
386	20250327	145100	28745430	4450	4450	4450	4450	0
387	20250327	145000	28745430	4450	4450	4450	4450	0
388	20250327	144900	28745430	4450	4450	4450	4450	0
389	20250327	144800	28745430	4450	4450	4450	4450	0
390	20250327	144700	28745430	4450	4450	4450	4450	0
391	20250327	144600	28745430	4450	4450	4450	4450	0
392	20250327	144500	28745430	4450	4450	4450	4450	0
393	20250327	144400	28745430	4450	4450	4450	4450	0
394	20250327	144300	28745430	4450	4450	4450	4450	0
395	20250327	144200	28745430	4450	4450	4450	4450	0
396	20250327	144100	28745430	4450	4450	4450	4450	0
397	20250327	144000	28745430	4450	4450	4450	4450	0
398	20250327	143900	28745430	4450	4450	4450	4450	0
399	20250327	143800	28745430	4450	4450	4450	4450	0
400	20250327	143700	28745430	4450	4450	4450	4450	0
401	20250327	143600	28745430	4450	4450	4450	4450	0
402	20250327	143500	28745430	4450	4450	4450	4450	0
403	20250327	143400	28745430	4450	4450	4450	4450	0
404	20250327	143300	28745430	4450	4450	4450	4450	0
405	20250327	143200	28745430	4450	4450	4450	4450	0
406	20250327	143100	28745430	4450	4450	4450	4450	0
407	20250327	143000	28745430	4450	4450	4450	4450	0
408	20250327	142900	28745430	4450	4450	4450	4450	0
409	20250327	142800	28745430	4450	4450	4450	4450	0
410	20250327	142700	28745430	4450	4450	4450	4450	0
411	20250327	142600	28745430	4450	4450	4450	4450	0
412	20250327	142500	28745430	4450	4450	4450	4450	0
413	20250327	142400	28745430	4450	4450	4450	4450	0
414	20250327	142300	28745430	4450	4450	4450	4450	0
415	20250327	142200	28745430	4450	4450	4450	4450	0
416	20250327	142100	28745430	4450	4450	4450	4450	0
417	20250327	142000	28745430	4450	4450	4450	4450	0
418	20250327	141900	28745430	4450	4400	4450	4400	3001
419	20250327	141800	15540980	4450	4450	4450	4450	0
420	20250327	141700	15540980	4450	4450	4450	4450	0
421	20250327	141600	15540980	4450	4450	4450	4450	0
422	20250327	141500	15540980	4450	4450	4450	4450	0
423	20250327	141400	15540980	4450	4450	4450	4450	0
424	20250327	141300	15540980	4450	4450	4450	4450	0
425	20250327	141200	15540980	4450	4450	4450	4450	0
426	20250327	141100	15540980	4450	4450	4450	4450	0
427	20250327	141000	15540980	4450	4450	4450	4450	0
428	20250327	140900	15540980	4450	4450	4450	4450	0
429	20250327	140800	15540980	4450	4450	4450	4450	0
430	20250327	140700	15540980	4450	4450	4450	4450	0
431	20250327	140600	15540980	4450	4450	4450	4450	0
432	20250327	140500	15540980	4450	4450	4450	4450	0
433	20250327	140400	15540980	4450	4450	4450	4450	0
434	20250327	140300	15540980	4450	4450	4450	4450	0
435	20250327	140200	15540980	4450	4450	4450	4450	0
436	20250327	140100	15540980	4450	4450	4450	4450	0
437	20250327	140000	15540980	4450	4450	4450	4450	0
438	20250327	135900	15540980	4450	4450	4450	4450	0
439	20250327	135800	15540980	4450	4450	4450	4450	0
440	20250327	135700	15540980	4450	4450	4450	4450	0
441	20250327	135600	15540980	4450	4450	4450	4450	0
442	20250327	135500	15540980	4450	4450	4450	4450	0
443	20250327	135400	15540980	4450	4450	4450	4450	0
444	20250327	135300	15540980	4450	4450	4450	4450	0
445	20250327	135200	15540980	4450	4450	4450	4450	1
446	20250327	135100	15536530	4400	4400	4400	4400	3443
447	20250327	135000	387330	4505	4505	4505	4505	0
448	20250327	134900	387330	4505	4505	4505	4505	0
449	20250327	134800	387330	4505	4505	4505	4505	0
450	20250327	134700	387330	4505	4505	4505	4505	0
451	20250327	134600	387330	4505	4505	4505	4505	0
452	20250327	134500	387330	4505	4505	4505	4505	0
453	20250327	134400	387330	4505	4505	4505	4505	0
454	20250327	134300	387330	4505	4505	4505	4505	0
455	20250327	134200	387330	4505	4505	4505	4505	0
456	20250327	134100	387330	4505	4505	4505	4505	0
457	20250327	134000	387330	4505	4505	4505	4505	0
458	20250327	133900	387330	4505	4505	4505	4505	0
459	20250327	133800	387330	4505	4505	4505	4505	0
460	20250327	133700	387330	4505	4505	4505	4505	0
461	20250327	133600	387330	4505	4505	4505	4505	0
462	20250327	133500	387330	4505	4505	4505	4505	0
463	20250327	133400	387330	4505	4505	4505	4505	0
464	20250327	133300	387330	4505	4505	4505	4505	0
465	20250327	133200	387330	4505	4505	4505	4505	0
466	20250327	133100	387330	4505	4505	4505	4505	0
467	20250327	133000	387330	4505	4505	4505	4505	0
468	20250327	132900	387330	4505	4505	4505	4505	0
469	20250327	132800	387330	4505	4505	4505	4505	0
470	20250327	132700	387330	4505	4505	4505	4505	0
471	20250327	132600	387330	4505	4505	4505	4505	0
472	20250327	132500	387330	4505	4505	4505	4505	0
473	20250327	132400	387330	4505	4505	4505	4505	0
474	20250327	132300	387330	4505	4505	4505	4505	0
475	20250327	132200	387330	4505	4505	4505	4505	0
476	20250327	132100	387330	4505	4505	4505	4505	0
477	20250327	132000	387330	4505	4505	4505	4505	0
478	20250327	131900	387330	4505	4505	4505	4505	0
479	20250327	131800	387330	4505	4505	4505	4505	0
480	20250327	131700	387330	4505	4505	4505	4505	0
481	20250327	131600	387330	4505	4505	4505	4505	0
482	20250327	131500	387330	4505	4505	4505	4505	0
483	20250327	131400	387330	4505	4505	4505	4505	0
484	20250327	131300	387330	4505	4505	4505	4505	0
485	20250327	131200	387330	4505	4505	4505	4505	0
486	20250327	131100	387330	4505	4505	4505	4505	0
487	20250327	131000	387330	4505	4505	4505	4505	0
488	20250327	130900	387330	4505	4505	4505	4505	0
489	20250327	130800	387330	4505	4505	4505	4505	0
490	20250327	130700	387330	4505	4505	4505	4505	0
491	20250327	130600	387330	4505	4505	4505	4505	0
492	20250327	130500	387330	4505	4505	4505	4505	0
493	20250327	130400	387330	4505	4505	4505	4505	0
494	20250327	130300	387330	4505	4505	4505	4505	0
495	20250327	130200	387330	4505	4505	4505	4505	0
496	20250327	130100	387330	4505	4505	4505	4505	0
497	20250327	130000	387330	4505	4505	4505	4505	0
498	20250327	125900	387330	4505	4505	4505	4505	0
499	20250327	125800	387330	4505	4505	4505	4505	0
500	20250327	125700	387330	4505	4505	4505	4505	0
501	20250327	125600	387330	4505	4505	4505	4505	0
502	20250327	125500	387330	4505	4505	4505	4505	0
503	20250327	125400	387330	4505	4505	4505	4505	0
504	20250327	125300	387330	4505	4505	4505	4505	0
505	20250327	125200	387330	4505	4505	4505	4505	0
506	20250327	125100	387330	4505	4505	4505	4505	0
507	20250327	125000	387330	4505	4505	4505	4505	0
508	20250327	124900	387330	4505	4505	4505	4505	0
509	20250327	124800	387330	4505	4505	4505	4505	0
510	20250327	124700	387330	4505	4505	4505	4505	0
511	20250327	124600	387330	4505	4505	4505	4505	0
512	20250327	124500	387330	4505	4505	4505	4505	0
513	20250327	124400	387330	4505	4505	4505	4505	0
514	20250327	124300	387330	4505	4505	4505	4505	0
515	20250327	124200	387330	4505	4505	4505	4505	0
516	20250327	124100	387330	4505	4505	4505	4505	0
517	20250327	124000	387330	4505	4505	4505	4505	0
518	20250327	123900	387330	4505	4505	4505	4505	0
519	20250327	123800	387330	4505	4505	4505	4505	0
520	20250327	123700	387330	4505	4505	4505	4505	0
521	20250327	123600	387330	4505	4505	4505	4505	0
522	20250327	123500	387330	4505	4505	4505	4505	0
523	20250327	123400	387330	4505	4505	4505	4505	0
524	20250327	123300	387330	4505	4505	4505	4505	0
525	20250327	123200	387330	4505	4505	4505	4505	0
526	20250327	123100	387330	4505	4505	4505	4505	0
527	20250327	123000	387330	4505	4505	4505	4505	0
528	20250327	122900	387330	4505	4505	4505	4505	0
529	20250327	122800	387330	4505	4505	4505	4505	0
530	20250327	122700	387330	4505	4505	4505	4505	0
531	20250327	122600	387330	4505	4505	4505	4505	0
532	20250327	122500	387330	4505	4505	4505	4505	0
533	20250327	122400	387330	4505	4505	4505	4505	0
534	20250327	122300	387330	4505	4505	4505	4505	0
535	20250327	122200	387330	4505	4505	4505	4505	0
536	20250327	122100	387330	4505	4505	4505	4505	0
537	20250327	122000	387330	4505	4505	4505	4505	0
538	20250327	121900	387330	4505	4505	4505	4505	0
539	20250327	121800	387330	4505	4505	4505	4505	0
540	20250327	121700	387330	4505	4505	4505	4505	0
541	20250327	121600	387330	4505	4505	4505	4505	0
542	20250327	121500	387330	4505	4505	4505	4505	0
543	20250327	121400	387330	4505	4505	4505	4505	0
544	20250327	121300	387330	4505	4505	4505	4505	0
545	20250327	121200	387330	4505	4505	4505	4505	0
546	20250327	121100	387330	4505	4505	4505	4505	0
547	20250327	121000	387330	4505	4505	4505	4505	0
548	20250327	120900	387330	4505	4505	4505	4505	0
549	20250327	120800	387330	4505	4505	4505	4505	0
550	20250327	120700	387330	4505	4505	4505	4505	0
551	20250327	120600	387330	4505	4505	4505	4505	0
552	20250327	120500	387330	4505	4505	4505	4505	0
553	20250327	120400	387330	4505	4505	4505	4505	0
554	20250327	120300	387330	4505	4505	4505	4505	0
555	20250327	120200	387330	4505	4505	4505	4505	0
556	20250327	120100	387330	4505	4505	4505	4505	0
557	20250327	120000	387330	4505	4505	4505	4505	0
558	20250327	115900	387330	4505	4505	4505	4505	0
559	20250327	115800	387330	4505	4505	4505	4505	0
560	20250327	115700	387330	4505	4505	4505	4505	0
561	20250327	115600	387330	4505	4505	4505	4505	0
562	20250327	115500	387330	4505	4505	4505	4505	0
563	20250327	115400	387330	4505	4505	4505	4505	0
564	20250327	115300	387330	4505	4505	4505	4505	0
565	20250327	115200	387330	4505	4505	4505	4505	0
566	20250327	115100	387330	4505	4505	4505	4505	0
567	20250327	115000	387330	4505	4505	4505	4505	0
568	20250327	114900	387330	4505	4505	4505	4505	0
569	20250327	114800	387330	4505	4505	4505	4505	0
570	20250327	114700	387330	4505	4505	4505	4505	0
571	20250327	114600	387330	4505	4505	4505	4505	0
572	20250327	114500	387330	4505	4505	4505	4505	0
573	20250327	114400	387330	4505	4505	4505	4505	0
574	20250327	114300	387330	4505	4505	4505	4505	0
575	20250327	114200	387330	4505	4505	4505	4505	0
576	20250327	114100	387330	4505	4505	4505	4505	0
577	20250327	114000	387330	4505	4505	4505	4505	0
578	20250327	113900	387330	4505	4505	4505	4505	0
579	20250327	113800	387330	4505	4505	4505	4505	0
580	20250327	113700	387330	4505	4505	4505	4505	0
581	20250327	113600	387330	4505	4505	4505	4505	0
582	20250327	113500	387330	4505	4505	4505	4505	0
583	20250327	113400	387330	4505	4505	4505	4505	0
584	20250327	113300	387330	4505	4505	4505	4505	0
585	20250327	113200	387330	4505	4505	4505	4505	0
586	20250327	113100	387330	4505	4505	4505	4505	0
587	20250327	113000	387330	4505	4505	4505	4505	0
588	20250327	112900	387330	4505	4505	4505	4505	0
589	20250327	112800	387330	4505	4505	4505	4505	0
590	20250327	112700	387330	4505	4505	4505	4505	0
591	20250327	112600	387330	4505	4505	4505	4505	0
592	20250327	112500	387330	4505	4505	4505	4505	0
593	20250327	112400	387330	4505	4505	4505	4505	0
594	20250327	112300	387330	4505	4505	4505	4505	0
595	20250327	112200	387330	4505	4505	4505	4505	0
596	20250327	112100	387330	4505	4505	4505	4505	0
597	20250327	112000	387330	4505	4505	4505	4505	0
598	20250327	111900	387330	4505	4505	4505	4505	0
599	20250327	111800	387330	4505	4505	4505	4505	0
600	20250327	111700	387330	4505	4505	4505	4505	0
601	20250327	111600	387330	4505	4505	4505	4505	0
602	20250327	111500	387330	4505	4505	4505	4505	0
603	20250327	111400	387330	4505	4505	4505	4505	0
604	20250327	111300	387330	4505	4505	4505	4505	0
605	20250327	111200	387330	4505	4505	4505	4505	0
606	20250327	111100	387330	4505	4505	4505	4505	0
607	20250327	111000	387330	4505	4505	4505	4505	0
608	20250327	110900	387330	4505	4505	4505	4505	0
609	20250327	110800	387330	4505	4505	4505	4505	0
610	20250327	110700	387330	4505	4505	4505	4505	0
611	20250327	110600	387330	4505	4505	4505	4505	0
612	20250327	110500	387330	4505	4505	4505	4505	0
613	20250327	110400	387330	4505	4505	4505	4505	0
614	20250327	110300	387330	4505	4505	4505	4505	0
615	20250327	110200	387330	4505	4505	4505	4505	0
616	20250327	110100	387330	4505	4505	4505	4505	0
617	20250327	110000	387330	4505	4505	4505	4505	0
618	20250327	105900	387330	4505	4505	4505	4505	0
619	20250327	105800	387330	4505	4505	4505	4505	0
620	20250327	105700	387330	4505	4505	4505	4505	0
621	20250327	105600	387330	4505	4505	4505	4505	0
622	20250327	105500	387330	4505	4505	4505	4505	0
623	20250327	105400	387330	4505	4505	4505	4505	0
624	20250327	105300	387330	4505	4505	4505	4505	0
625	20250327	105200	387330	4505	4505	4505	4505	0
626	20250327	105100	387330	4505	4505	4505	4505	0
627	20250327	105000	387330	4505	4505	4505	4505	0
628	20250327	104900	387330	4505	4505	4505	4505	0
629	20250327	104800	387330	4505	4505	4505	4505	0
630	20250327	104700	387330	4505	4505	4505	4505	0
631	20250327	104600	387330	4505	4505	4505	4505	0
632	20250327	104500	387330	4505	4505	4505	4505	0
633	20250327	104400	387330	4505	4505	4505	4505	0
634	20250327	104300	387330	4505	4505	4505	4505	0
635	20250327	104200	387330	4505	4505	4505	4505	0
636	20250327	104100	387330	4505	4505	4505	4505	0
637	20250327	104000	387330	4505	4505	4505	4505	0
638	20250327	103900	387330	4505	4505	4505	4505	0
639	20250327	103800	387330	4505	4505	4505	4505	0
640	20250327	103700	387330	4505	4505	4505	4505	1
641	20250327	103600	382825	4400	4400	4400	4400	0
642	20250327	103500	382825	4400	4400	4400	4400	0
643	20250327	103400	382825	4400	4400	4400	4400	0
644	20250327	103300	382825	4400	4400	4400	4400	0
645	20250327	103200	382825	4400	4400	4400	4400	0
646	20250327	103100	382825	4400	4400	4400	4400	0
647	20250327	103000	382825	4400	4400	4400	4400	0
648	20250327	102900	382825	4400	4400	4400	4400	0
649	20250327	102800	382825	4400	4400	4400	4400	0
650	20250327	102700	382825	4400	4400	4400	4400	0
651	20250327	102600	382825	4400	4400	4400	4400	0
652	20250327	102500	382825	4400	4400	4400	4400	0
653	20250327	102400	382825	4400	4400	4400	4400	0
654	20250327	102300	382825	4400	4400	4400	4400	0
655	20250327	102200	382825	4400	4400	4400	4400	0
656	20250327	102100	382825	4400	4400	4400	4400	0
657	20250327	102000	382825	4400	4400	4400	4400	0
658	20250327	101900	382825	4400	4400	4400	4400	0
659	20250327	101800	382825	4400	4400	4400	4400	0
660	20250327	101700	382825	4400	4400	4400	4400	0
661	20250327	101600	382825	4400	4400	4400	4400	0
662	20250327	101500	382825	4400	4400	4400	4400	0
663	20250327	101400	382825	4400	4400	4400	4400	50
664	20250327	101300	162825	4400	4400	4400	4400	0
665	20250327	101200	162825	4400	4400	4400	4400	0
666	20250327	101100	162825	4400	4400	4400	4400	0
667	20250327	101000	162825	4400	4400	4400	4400	0
668	20250327	100900	162825	4400	4400	4400	4400	0
669	20250327	100800	162825	4400	4400	4400	4400	0
670	20250327	100700	162825	4400	4400	4400	4400	0
671	20250327	100600	162825	4400	4400	4400	4400	0
672	20250327	100500	162825	4400	4400	4400	4400	0
673	20250327	100400	162825	4400	4400	4400	4400	0
674	20250327	100300	162825	4400	4400	4400	4400	0
675	20250327	100200	162825	4400	4400	4400	4400	0
676	20250327	100100	162825	4400	4400	4400	4400	0
677	20250327	100000	162825	4400	4400	4400	4400	0
678	20250327	095900	162825	4400	4400	4400	4400	0
679	20250327	095800	162825	4400	4400	4400	4400	0
680	20250327	095700	162825	4400	4400	4400	4400	0
681	20250327	095600	162825	4400	4400	4400	4400	0
682	20250327	095500	162825	4400	4400	4400	4400	0
683	20250327	095400	162825	4400	4400	4400	4400	0
684	20250327	095300	162825	4400	4400	4400	4400	0
685	20250327	095200	162825	4400	4400	4400	4400	0
686	20250327	095100	162825	4400	4400	4400	4400	0
687	20250327	095000	162825	4400	4400	4400	4400	0
688	20250327	094900	162825	4400	4400	4400	4400	0
689	20250327	094800	162825	4400	4400	4400	4400	0
690	20250327	094700	162825	4400	4400	4400	4400	0
691	20250327	094600	162825	4400	4400	4400	4400	0
692	20250327	094500	162825	4400	4400	4400	4400	0
693	20250327	094400	162825	4400	4400	4400	4400	4
694	20250327	094300	145225	4400	4400	4400	4400	10
695	20250327	094200	101225	4400	4400	4400	4400	10
696	20250327	094100	57225	4400	4400	4400	4400	5
697	20250327	094000	35225	4400	4405	4405	4400	8
698	20250327	093900	0	4400	4400	4400	4400	0
699	20250327	093800	0	4400	4400	4400	4400	0
700	20250327	093700	0	4400	4400	4400	4400	0
701	20250327	093600	0	4400	4400	4400	4400	0
702	20250327	093500	0	4400	4400	4400	4400	0
703	20250327	093400	0	4400	4400	4400	4400	0
704	20250327	093300	0	4400	4400	4400	4400	0
705	20250327	093200	0	4400	4400	4400	4400	0
706	20250327	093100	0	4400	4400	4400	4400	0
707	20250327	093000	0	4400	4400	4400	4400	0
708	20250327	092900	0	4400	4400	4400	4400	0
709	20250327	092800	0	4400	4400	4400	4400	0
710	20250327	092700	0	4400	4400	4400	4400	0
711	20250327	092600	0	4400	4400	4400	4400	0
712	20250327	092500	0	4400	4400	4400	4400	0
713	20250327	092400	0	4400	4400	4400	4400	0
714	20250327	092300	0	4400	4400	4400	4400	0
715	20250327	092200	0	4400	4400	4400	4400	0
716	20250327	092100	0	4400	4400	4400	4400	0
717	20250327	092000	0	4400	4400	4400	4400	0
718	20250327	091900	0	4400	4400	4400	4400	0
719	20250327	091800	0	4400	4400	4400	4400	0
720	20250327	091700	0	4400	4400	4400	4400	0
721	20250327	091600	0	4400	4400	4400	4400	0
722	20250327	091500	0	4400	4400	4400	4400	0
723	20250327	091400	0	4400	4400	4400	4400	0
724	20250327	091300	0	4400	4400	4400	4400	0
725	20250327	091200	0	4400	4400	4400	4400	0
726	20250327	091100	0	4400	4400	4400	4400	0
727	20250327	091000	0	4400	4400	4400	4400	0
728	20250327	090900	0	4400	4400	4400	4400	0
729	20250327	090800	0	4400	4400	4400	4400	0
730	20250327	090700	0	4400	4400	4400	4400	0
731	20250327	090600	0	4400	4400	4400	4400	0
732	20250327	090500	0	4400	4400	4400	4400	0
733	20250327	090400	0	4400	4400	4400	4400	0
734	20250327	090300	0	4400	4400	4400	4400	0
735	20250327	090200	0	4400	4400	4400	4400	0
736	20250327	090100	0	4400	4400	4400	4400	0
737	20250327	090000	0	4400	4400	4400	4400	0