KissMeData/111710/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201400	19323265	5070	5070	5070	5070	40
3	20250327	201300	19323265	5070	5070	5070	5070	0
4	20250327	201200	19323265	5070	5070	5070	5070	0
5	20250327	201100	19323265	5070	5070	5070	5070	0
6	20250327	201000	19323265	5070	5070	5070	5070	0
7	20250327	200900	19323265	5070	5070	5070	5070	0
8	20250327	200800	19323265	5070	5070	5070	5070	0
9	20250327	200700	19323265	5070	5070	5070	5070	0
10	20250327	200600	19323265	5070	5070	5070	5070	0
11	20250327	200500	19323265	5070	5070	5070	5070	0
12	20250327	200400	19323265	5070	5070	5070	5070	0
13	20250327	200300	19323265	5070	5070	5070	5070	0
14	20250327	200200	19323265	5070	5070	5070	5070	0
15	20250327	200100	19323265	5070	5070	5070	5070	0
16	20250327	200000	19323265	5070	5070	5070	5070	0
17	20250327	195900	19323265	5070	5070	5070	5070	0
18	20250327	195800	19323265	5070	5070	5070	5070	0
19	20250327	195700	19323265	5070	5070	5070	5070	0
20	20250327	195600	19323265	5070	5070	5070	5070	0
21	20250327	195500	19323265	5070	5070	5070	5070	0
22	20250327	195400	19323265	5070	5070	5070	5070	0
23	20250327	195300	19323265	5070	5070	5070	5070	0
24	20250327	195200	19323265	5070	5070	5070	5070	0
25	20250327	195100	19323265	5070	5070	5070	5070	0
26	20250327	195000	19323265	5070	5070	5070	5070	0
27	20250327	194900	19323265	5070	5070	5070	5070	0
28	20250327	194800	19323265	5070	5070	5070	5070	0
29	20250327	194700	19323265	5070	5070	5070	5070	0
30	20250327	194600	19323265	5070	5070	5070	5070	0
31	20250327	194500	19323265	5070	5070	5070	5070	0
32	20250327	194400	19323265	5070	5070	5070	5070	40
33	20250327	194300	19323265	5070	5070	5070	5070	0
34	20250327	194200	19323265	5070	5070	5070	5070	0
35	20250327	194100	19323265	5070	5070	5070	5070	0
36	20250327	194000	19323265	5070	5070	5070	5070	0
37	20250327	193900	19323265	5070	5070	5070	5070	0
38	20250327	193800	19323265	5070	5070	5070	5070	0
39	20250327	193700	19323265	5070	5070	5070	5070	0
40	20250327	193600	19323265	5070	5070	5070	5070	0
41	20250327	193500	19323265	5070	5070	5070	5070	0
42	20250327	193400	19323265	5070	5070	5070	5070	0
43	20250327	193300	19323265	5070	5070	5070	5070	0
44	20250327	193200	19323265	5070	5070	5070	5070	0
45	20250327	193100	19323265	5070	5070	5070	5070	0
46	20250327	193000	19323265	5070	5070	5070	5070	0
47	20250327	192900	19323265	5070	5070	5070	5070	0
48	20250327	192800	19323265	5070	5070	5070	5070	0
49	20250327	192700	19323265	5070	5070	5070	5070	0
50	20250327	192600	19323265	5070	5070	5070	5070	0
51	20250327	192500	19323265	5070	5070	5070	5070	0
52	20250327	192400	19323265	5070	5070	5070	5070	0
53	20250327	192300	19323265	5070	5070	5070	5070	0
54	20250327	192200	19323265	5070	5070	5070	5070	0
55	20250327	192100	19323265	5070	5070	5070	5070	0
56	20250327	192000	19323265	5070	5070	5070	5070	0
57	20250327	191900	19323265	5070	5070	5070	5070	0
58	20250327	191800	19323265	5070	5070	5070	5070	0
59	20250327	191700	19323265	5070	5070	5070	5070	0
60	20250327	191600	19323265	5070	5070	5070	5070	0
61	20250327	191500	19323265	5070	5070	5070	5070	0
62	20250327	191400	19323265	5070	5070	5070	5070	40
63	20250327	191300	19323265	5070	5070	5070	5070	0
64	20250327	191200	19323265	5070	5070	5070	5070	0
65	20250327	191100	19323265	5070	5070	5070	5070	0
66	20250327	191000	19323265	5070	5070	5070	5070	0
67	20250327	190900	19323265	5070	5070	5070	5070	0
68	20250327	190800	19323265	5070	5070	5070	5070	0
69	20250327	190700	19323265	5070	5070	5070	5070	0
70	20250327	190600	19323265	5070	5070	5070	5070	0
71	20250327	190500	19323265	5070	5070	5070	5070	0
72	20250327	190400	19323265	5070	5070	5070	5070	0
73	20250327	190300	19323265	5070	5070	5070	5070	0
74	20250327	190200	19323265	5070	5070	5070	5070	0
75	20250327	190100	19323265	5070	5070	5070	5070	0
76	20250327	190000	19323265	5070	5070	5070	5070	0
77	20250327	185900	19323265	5070	5070	5070	5070	0
78	20250327	185800	19323265	5070	5070	5070	5070	0
79	20250327	185700	19323265	5070	5070	5070	5070	0
80	20250327	185600	19323265	5070	5070	5070	5070	0
81	20250327	185500	19323265	5070	5070	5070	5070	0
82	20250327	185400	19323265	5070	5070	5070	5070	0
83	20250327	185300	19323265	5070	5070	5070	5070	0
84	20250327	185200	19323265	5070	5070	5070	5070	0
85	20250327	185100	19323265	5070	5070	5070	5070	0
86	20250327	185000	19323265	5070	5070	5070	5070	0
87	20250327	184900	19323265	5070	5070	5070	5070	0
88	20250327	184800	19323265	5070	5070	5070	5070	0
89	20250327	184700	19323265	5070	5070	5070	5070	0
90	20250327	184600	19323265	5070	5070	5070	5070	0
91	20250327	184500	19323265	5070	5070	5070	5070	0
92	20250327	184400	19323265	5070	5070	5070	5070	40
93	20250327	184300	19323265	5070	5070	5070	5070	0
94	20250327	184200	19323265	5070	5070	5070	5070	0
95	20250327	184100	19323265	5070	5070	5070	5070	0
96	20250327	184000	19323265	5070	5070	5070	5070	0
97	20250327	183900	19323265	5070	5070	5070	5070	0
98	20250327	183800	19323265	5070	5070	5070	5070	0
99	20250327	183700	19323265	5070	5070	5070	5070	0
100	20250327	183600	19323265	5070	5070	5070	5070	0
101	20250327	183500	19323265	5070	5070	5070	5070	0
102	20250327	183400	19323265	5070	5070	5070	5070	0
103	20250327	183300	19323265	5070	5070	5070	5070	0
104	20250327	183200	19323265	5070	5070	5070	5070	0
105	20250327	183100	19323265	5070	5070	5070	5070	0
106	20250327	183000	19323265	5070	5070	5070	5070	0
107	20250327	182900	19323265	5070	5070	5070	5070	0
108	20250327	182800	19323265	5070	5070	5070	5070	0
109	20250327	182700	19323265	5070	5070	5070	5070	0
110	20250327	182600	19323265	5070	5070	5070	5070	0
111	20250327	182500	19323265	5070	5070	5070	5070	0
112	20250327	182400	19323265	5070	5070	5070	5070	0
113	20250327	182300	19323265	5070	5070	5070	5070	0
114	20250327	182200	19323265	5070	5070	5070	5070	0
115	20250327	182100	19323265	5070	5070	5070	5070	0
116	20250327	182000	19323265	5070	5070	5070	5070	0
117	20250327	181900	19323265	5070	5070	5070	5070	0
118	20250327	181800	19323265	5070	5070	5070	5070	0
119	20250327	181700	19323265	5070	5070	5070	5070	0
120	20250327	181600	19323265	5070	5070	5070	5070	0
121	20250327	181500	19323265	5070	5070	5070	5070	0
122	20250327	181400	19323265	5070	5070	5070	5070	40
123	20250327	181300	19323265	5070	5070	5070	5070	0
124	20250327	181200	19323265	5070	5070	5070	5070	0
125	20250327	181100	19323265	5070	5070	5070	5070	0
126	20250327	181000	19323265	5070	5070	5070	5070	0
127	20250327	180900	19323265	5070	5070	5070	5070	0
128	20250327	180800	19323265	5070	5070	5070	5070	0
129	20250327	180700	19323265	5070	5070	5070	5070	0
130	20250327	180600	19323265	5070	5070	5070	5070	0
131	20250327	180500	19323265	5070	5070	5070	5070	0
132	20250327	180400	19323265	5070	5070	5070	5070	0
133	20250327	180300	19323265	5070	5070	5070	5070	0
134	20250327	180200	19323265	5070	5070	5070	5070	0
135	20250327	180100	19323265	5070	5070	5070	5070	0
136	20250327	180000	19323265	5070	5070	5070	5070	0
137	20250327	175900	19323265	5070	5070	5070	5070	0
138	20250327	175800	19323265	5070	5070	5070	5070	0
139	20250327	175700	19323265	5070	5070	5070	5070	0
140	20250327	175600	19323265	5070	5070	5070	5070	0
141	20250327	175500	19323265	5070	5070	5070	5070	0
142	20250327	175400	19323265	5070	5070	5070	5070	0
143	20250327	175300	19323265	5070	5070	5070	5070	0
144	20250327	175200	19323265	5070	5070	5070	5070	0
145	20250327	175100	19323265	5070	5070	5070	5070	0
146	20250327	175000	19323265	5070	5070	5070	5070	0
147	20250327	174900	19323265	5070	5070	5070	5070	0
148	20250327	174800	19323265	5070	5070	5070	5070	0
149	20250327	174700	19323265	5070	5070	5070	5070	0
150	20250327	174600	19323265	5070	5070	5070	5070	0
151	20250327	174500	19323265	5070	5070	5070	5070	0
152	20250327	174400	19323265	5070	5070	5070	5070	40
153	20250327	174300	19323265	5070	5070	5070	5070	0
154	20250327	174200	19323265	5070	5070	5070	5070	0
155	20250327	174100	19323265	5070	5070	5070	5070	0
156	20250327	174000	19323265	5070	5070	5070	5070	0
157	20250327	173900	19323265	5070	5070	5070	5070	0
158	20250327	173800	19323265	5070	5070	5070	5070	0
159	20250327	173700	19323265	5070	5070	5070	5070	0
160	20250327	173600	19323265	5070	5070	5070	5070	0
161	20250327	173500	19323265	5070	5070	5070	5070	0
162	20250327	173400	19323265	5070	5070	5070	5070	0
163	20250327	173300	19323265	5070	5070	5070	5070	0
164	20250327	173200	19323265	5070	5070	5070	5070	0
165	20250327	173100	19323265	5070	5070	5070	5070	0
166	20250327	173000	19323265	5070	5070	5070	5070	0
167	20250327	172900	19323265	5070	5070	5070	5070	0
168	20250327	172800	19323265	5070	5070	5070	5070	0
169	20250327	172700	19323265	5070	5070	5070	5070	0
170	20250327	172600	19323265	5070	5070	5070	5070	0
171	20250327	172500	19323265	5070	5070	5070	5070	0
172	20250327	172400	19323265	5070	5070	5070	5070	0
173	20250327	172300	19323265	5070	5070	5070	5070	0
174	20250327	172200	19323265	5070	5070	5070	5070	0
175	20250327	172100	19323265	5070	5070	5070	5070	0
176	20250327	172000	19323265	5070	5070	5070	5070	0
177	20250327	171900	19323265	5070	5070	5070	5070	0
178	20250327	171800	19323265	5070	5070	5070	5070	0
179	20250327	171700	19323265	5070	5070	5070	5070	0
180	20250327	171600	19323265	5070	5070	5070	5070	0
181	20250327	171500	19323265	5070	5070	5070	5070	0
182	20250327	171400	19323265	5070	5070	5070	5070	40
183	20250327	171300	19323265	5070	5070	5070	5070	0
184	20250327	171200	19323265	5070	5070	5070	5070	0
185	20250327	171100	19323265	5070	5070	5070	5070	0
186	20250327	171000	19323265	5070	5070	5070	5070	0
187	20250327	170900	19323265	5070	5070	5070	5070	0
188	20250327	170800	19323265	5070	5070	5070	5070	0
189	20250327	170700	19323265	5070	5070	5070	5070	0
190	20250327	170600	19323265	5070	5070	5070	5070	0
191	20250327	170500	19323265	5070	5070	5070	5070	0
192	20250327	170400	19323265	5070	5070	5070	5070	0
193	20250327	170300	19323265	5070	5070	5070	5070	0
194	20250327	170200	19323265	5070	5070	5070	5070	0
195	20250327	170100	19323265	5070	5070	5070	5070	0
196	20250327	170000	19323265	5070	5070	5070	5070	0
197	20250327	165900	19323265	5070	5070	5070	5070	0
198	20250327	165800	19323265	5070	5070	5070	5070	0
199	20250327	165700	19323265	5070	5070	5070	5070	0
200	20250327	165600	19323265	5070	5070	5070	5070	0
201	20250327	165500	19323265	5070	5070	5070	5070	0
202	20250327	165400	19323265	5070	5070	5070	5070	0
203	20250327	165300	19323265	5070	5070	5070	5070	0
204	20250327	165200	19323265	5070	5070	5070	5070	0
205	20250327	165100	19323265	5070	5070	5070	5070	0
206	20250327	165000	19323265	5070	5070	5070	5070	0
207	20250327	164900	19323265	5070	5070	5070	5070	0
208	20250327	164800	19323265	5070	5070	5070	5070	0
209	20250327	164700	19323265	5070	5070	5070	5070	0
210	20250327	164600	19323265	5070	5070	5070	5070	0
211	20250327	164500	19323265	5070	5070	5070	5070	0
212	20250327	164400	19323265	5070	5070	5070	5070	40
213	20250327	164300	19323265	5070	5070	5070	5070	0
214	20250327	164200	19323265	5070	5070	5070	5070	0
215	20250327	164100	19323265	5070	5070	5070	5070	0
216	20250327	164000	19323265	5070	5070	5070	5070	0
217	20250327	163900	19323265	5070	5070	5070	5070	0
218	20250327	163800	19323265	5070	5070	5070	5070	0
219	20250327	163700	19323265	5070	5070	5070	5070	0
220	20250327	163600	19323265	5070	5070	5070	5070	0
221	20250327	163500	19323265	5070	5070	5070	5070	0
222	20250327	163400	19323265	5070	5070	5070	5070	0
223	20250327	163300	19323265	5070	5070	5070	5070	0
224	20250327	163200	19323265	5070	5070	5070	5070	0
225	20250327	163100	19323265	5070	5070	5070	5070	0
226	20250327	163000	19323265	5070	5070	5070	5070	0
227	20250327	162900	19323265	5070	5070	5070	5070	0
228	20250327	162800	19323265	5070	5070	5070	5070	0
229	20250327	162700	19323265	5070	5070	5070	5070	0
230	20250327	162600	19323265	5070	5070	5070	5070	0
231	20250327	162500	19323265	5070	5070	5070	5070	0
232	20250327	162400	19323265	5070	5070	5070	5070	0
233	20250327	162300	19323265	5070	5070	5070	5070	0
234	20250327	162200	19323265	5070	5070	5070	5070	0
235	20250327	162100	19323265	5070	5070	5070	5070	0
236	20250327	162000	19323265	5070	5070	5070	5070	0
237	20250327	161900	19323265	5070	5070	5070	5070	0
238	20250327	161800	19323265	5070	5070	5070	5070	0
239	20250327	161700	19323265	5070	5070	5070	5070	0
240	20250327	161600	19323265	5070	5070	5070	5070	0
241	20250327	161500	19323265	5070	5070	5070	5070	0
242	20250327	161400	19323265	5070	5070	5070	5070	40
243	20250327	161300	19323265	5070	5070	5070	5070	0
244	20250327	161200	19323265	5070	5070	5070	5070	0
245	20250327	161100	19323265	5070	5070	5070	5070	0
246	20250327	161000	19323265	5070	5070	5070	5070	0
247	20250327	160900	19323265	5070	5070	5070	5070	0
248	20250327	160800	19323265	5070	5070	5070	5070	0
249	20250327	160700	19323265	5070	5070	5070	5070	0
250	20250327	160600	19323265	5070	5070	5070	5070	0
251	20250327	160500	19323265	5070	5070	5070	5070	0
252	20250327	160400	19323265	5070	5070	5070	5070	0
253	20250327	160300	19323265	5070	5070	5070	5070	0
254	20250327	160200	19323265	5070	5070	5070	5070	0
255	20250327	160100	19323265	5070	5070	5070	5070	0
256	20250327	160000	19323265	5070	5070	5070	5070	0
257	20250327	155900	19323265	5070	5070	5070	5070	0
258	20250327	155800	19323265	5070	5070	5070	5070	0
259	20250327	155700	19323265	5070	5070	5070	5070	0
260	20250327	155600	19323265	5070	5070	5070	5070	0
261	20250327	155500	19323265	5070	5070	5070	5070	0
262	20250327	155400	19323265	5070	5070	5070	5070	0
263	20250327	155300	19323265	5070	5070	5070	5070	0
264	20250327	155200	19323265	5070	5070	5070	5070	0
265	20250327	155100	19323265	5070	5070	5070	5070	0
266	20250327	155000	19323265	5070	5070	5070	5070	0
267	20250327	154900	19323265	5070	5070	5070	5070	0
268	20250327	154800	19323265	5070	5070	5070	5070	0
269	20250327	154700	19323265	5070	5070	5070	5070	0
270	20250327	154600	19323265	5070	5070	5070	5070	0
271	20250327	154500	19323265	5070	5070	5070	5070	0
272	20250327	154400	19323265	5070	5070	5070	5070	40
273	20250327	154300	19323265	5070	5070	5070	5070	0
274	20250327	154200	19323265	5070	5070	5070	5070	0
275	20250327	154100	19323265	5070	5070	5070	5070	0
276	20250327	154000	19323265	5070	5070	5070	5070	0
277	20250327	153900	19323265	5070	5070	5070	5070	0
278	20250327	153800	19323265	5070	5070	5070	5070	0
279	20250327	153700	19323265	5070	5070	5070	5070	0
280	20250327	153600	19323265	5070	5070	5070	5070	0
281	20250327	153500	19323265	5070	5070	5070	5070	0
282	20250327	153400	19323265	5070	5070	5070	5070	0
283	20250327	153300	19323265	5070	5070	5070	5070	0
284	20250327	153200	19323265	5070	5070	5070	5070	0
285	20250327	153100	19323265	5070	5070	5070	5070	0
286	20250327	153000	19323265	5070	5070	5070	5070	40
287	20250327	152900	19120465	5070	5070	5070	5070	0
288	20250327	152800	19120465	5070	5070	5070	5070	0
289	20250327	152700	19120465	5070	5070	5070	5070	0
290	20250327	152600	19120465	5070	5070	5070	5070	0
291	20250327	152500	19120465	5070	5070	5070	5070	0
292	20250327	152400	19120465	5070	5070	5070	5070	0
293	20250327	152300	19120465	5070	5070	5070	5070	0
294	20250327	152200	19120465	5070	5070	5070	5070	0
295	20250327	152100	19120465	5070	5070	5070	5070	0
296	20250327	152000	19120465	5070	5070	5070	5070	0
297	20250327	151900	19120465	5070	5070	5070	5070	0
298	20250327	151800	19120465	5070	5070	5070	5070	0
299	20250327	151700	19120465	5070	5070	5070	5070	1
300	20250327	151600	19115395	5020	5020	5020	5020	1
301	20250327	151500	19110375	5070	5070	5070	5070	0
302	20250327	151400	19110375	5070	5070	5070	5070	0
303	20250327	151300	19110375	5070	5070	5070	5070	0
304	20250327	151200	19110375	5070	5070	5070	5070	0
305	20250327	151100	19110375	5070	5070	5070	5070	0
306	20250327	151000	19110375	5070	5070	5070	5070	0
307	20250327	150900	19110375	5070	5070	5070	5070	0
308	20250327	150800	19110375	5070	5070	5070	5070	0
309	20250327	150700	19110375	5070	5070	5070	5070	0
310	20250327	150600	19110375	5070	5070	5070	5070	0
311	20250327	150500	19110375	5070	5070	5070	5070	0
312	20250327	150400	19110375	5070	5070	5070	5070	3
313	20250327	150300	19095165	5070	5070	5070	5070	0
314	20250327	150200	19095165	5070	5070	5070	5070	0
315	20250327	150100	19095165	5070	5070	5070	5070	0
316	20250327	150000	19095165	5070	5070	5070	5070	0
317	20250327	145900	19095165	5070	5070	5070	5070	0
318	20250327	145800	19095165	5070	5070	5070	5070	0
319	20250327	145700	19095165	5070	5070	5070	5070	0
320	20250327	145600	19095165	5070	5070	5070	5070	0
321	20250327	145500	19095165	5070	5070	5070	5070	0
322	20250327	145400	19095165	5070	5070	5070	5070	7
323	20250327	145300	19059675	5080	5080	5080	5080	0
324	20250327	145200	19059675	5080	5080	5080	5080	0
325	20250327	145100	19059675	5080	5080	5080	5080	0
326	20250327	145000	19059675	5080	5080	5080	5080	0
327	20250327	144900	19059675	5080	5080	5080	5080	0
328	20250327	144800	19059675	5080	5080	5080	5080	0
329	20250327	144700	19059675	5080	5080	5080	5080	0
330	20250327	144600	19059675	5080	5080	5080	5080	0
331	20250327	144500	19059675	5080	5080	5080	5080	0
332	20250327	144400	19059675	5080	5080	5080	5080	0
333	20250327	144300	19059675	5080	5080	5080	5080	0
334	20250327	144200	19059675	5080	5080	5080	5080	0
335	20250327	144100	19059675	5080	5080	5080	5080	0
336	20250327	144000	19059675	5080	5080	5080	5080	0
337	20250327	143900	19059675	5080	5080	5080	5080	0
338	20250327	143800	19059675	5080	5080	5080	5080	0
339	20250327	143700	19059675	5080	5080	5080	5080	0
340	20250327	143600	19059675	5080	5080	5080	5080	0
341	20250327	143500	19059675	5080	5080	5080	5080	0
342	20250327	143400	19059675	5080	5080	5080	5080	0
343	20250327	143300	19059675	5080	5080	5080	5080	0
344	20250327	143200	19059675	5080	5080	5080	5080	0
345	20250327	143100	19059675	5080	5080	5080	5080	0
346	20250327	143000	19059675	5080	5080	5080	5080	0
347	20250327	142900	19059675	5080	5080	5080	5080	0
348	20250327	142800	19059675	5080	5080	5080	5080	0
349	20250327	142700	19059675	5080	5080	5080	5080	0
350	20250327	142600	19059675	5080	5080	5080	5080	0
351	20250327	142500	19059675	5080	5080	5080	5080	10
352	20250327	142400	19008875	5020	5020	5020	5020	0
353	20250327	142300	19008875	5020	5020	5020	5020	0
354	20250327	142200	19008875	5020	5020	5020	5020	0
355	20250327	142100	19008875	5020	5020	5020	5020	0
356	20250327	142000	19008875	5020	5020	5020	5020	0
357	20250327	141900	19008875	5020	5020	5020	5020	0
358	20250327	141800	19008875	5020	5020	5020	5020	0
359	20250327	141700	19008875	5020	5020	5020	5020	0
360	20250327	141600	19008875	5020	5020	5020	5020	9
361	20250327	141500	18963695	5090	5090	5090	5090	0
362	20250327	141400	18963695	5090	5090	5090	5090	0
363	20250327	141300	18963695	5090	5090	5090	5090	0
364	20250327	141200	18963695	5090	5090	5090	5090	0
365	20250327	141100	18963695	5090	5090	5090	5090	0
366	20250327	141000	18963695	5090	5090	5090	5090	0
367	20250327	140900	18963695	5090	5090	5090	5090	0
368	20250327	140800	18963695	5090	5090	5090	5090	0
369	20250327	140700	18963695	5090	5090	5090	5090	0
370	20250327	140600	18963695	5090	5090	5090	5090	0
371	20250327	140500	18963695	5090	5090	5090	5090	0
372	20250327	140400	18963695	5090	5090	5090	5090	0
373	20250327	140300	18963695	5090	5090	5090	5090	0
374	20250327	140200	18963695	5090	5090	5090	5090	0
375	20250327	140100	18963695	5090	5090	5090	5090	0
376	20250327	140000	18963695	5090	5090	5090	5090	0
377	20250327	135900	18963695	5090	5090	5090	5090	0
378	20250327	135800	18963695	5090	5090	5090	5090	0
379	20250327	135700	18963695	5090	5090	5090	5090	0
380	20250327	135600	18963695	5090	5090	5090	5090	0
381	20250327	135500	18963695	5090	5090	5090	5090	0
382	20250327	135400	18963695	5090	5090	5090	5090	0
383	20250327	135300	18963695	5090	5090	5090	5090	0
384	20250327	135200	18963695	5090	5090	5090	5090	0
385	20250327	135100	18963695	5090	5090	5090	5090	0
386	20250327	135000	18963695	5090	5090	5090	5090	0
387	20250327	134900	18963695	5090	5090	5090	5090	0
388	20250327	134800	18963695	5090	5090	5090	5090	0
389	20250327	134700	18963695	5090	5090	5090	5090	0
390	20250327	134600	18963695	5090	5090	5090	5090	0
391	20250327	134500	18963695	5090	5090	5090	5090	0
392	20250327	134400	18963695	5090	5090	5090	5090	0
393	20250327	134300	18963695	5090	5090	5090	5090	0
394	20250327	134200	18963695	5090	5090	5090	5090	0
395	20250327	134100	18963695	5090	5090	5090	5090	0
396	20250327	134000	18963695	5090	5090	5090	5090	0
397	20250327	133900	18963695	5090	5090	5090	5090	0
398	20250327	133800	18963695	5090	5090	5090	5090	0
399	20250327	133700	18963695	5090	5090	5090	5090	0
400	20250327	133600	18963695	5090	5090	5090	5090	0
401	20250327	133500	18963695	5090	5090	5090	5090	0
402	20250327	133400	18963695	5090	5090	5090	5090	0
403	20250327	133300	18963695	5090	5090	5090	5090	0
404	20250327	133200	18963695	5090	5090	5090	5090	0
405	20250327	133100	18963695	5090	5090	5090	5090	0
406	20250327	133000	18963695	5090	5090	5090	5090	0
407	20250327	132900	18963695	5090	5090	5090	5090	0
408	20250327	132800	18963695	5090	5090	5090	5090	0
409	20250327	132700	18963695	5090	5090	5090	5090	0
410	20250327	132600	18963695	5090	5090	5090	5090	0
411	20250327	132500	18963695	5090	5090	5090	5090	0
412	20250327	132400	18963695	5090	5090	5090	5090	0
413	20250327	132300	18963695	5090	5090	5090	5090	0
414	20250327	132200	18963695	5090	5090	5090	5090	0
415	20250327	132100	18963695	5090	5090	5090	5090	0
416	20250327	132000	18963695	5090	5090	5090	5090	0
417	20250327	131900	18963695	5090	5090	5090	5090	0
418	20250327	131800	18963695	5090	5090	5090	5090	0
419	20250327	131700	18963695	5090	5090	5090	5090	0
420	20250327	131600	18963695	5090	5090	5090	5090	0
421	20250327	131500	18963695	5090	5090	5090	5090	0
422	20250327	131400	18963695	5090	5090	5090	5090	0
423	20250327	131300	18963695	5090	5090	5090	5090	0
424	20250327	131200	18963695	5090	5090	5090	5090	0
425	20250327	131100	18963695	5090	5090	5090	5090	0
426	20250327	131000	18963695	5090	5090	5090	5090	0
427	20250327	130900	18963695	5090	5090	5090	5090	0
428	20250327	130800	18963695	5090	5090	5090	5090	0
429	20250327	130700	18963695	5090	5090	5090	5090	0
430	20250327	130600	18963695	5090	5090	5090	5090	0
431	20250327	130500	18963695	5090	5090	5090	5090	0
432	20250327	130400	18963695	5090	5090	5090	5090	0
433	20250327	130300	18963695	5090	5090	5090	5090	0
434	20250327	130200	18963695	5090	5090	5090	5090	0
435	20250327	130100	18963695	5090	5090	5090	5090	0
436	20250327	130000	18963695	5090	5090	5090	5090	0
437	20250327	125900	18963695	5090	5090	5090	5090	0
438	20250327	125800	18963695	5090	5090	5090	5090	0
439	20250327	125700	18963695	5090	5090	5090	5090	0
440	20250327	125600	18963695	5090	5090	5090	5090	0
441	20250327	125500	18963695	5090	5090	5090	5090	0
442	20250327	125400	18963695	5090	5090	5090	5090	0
443	20250327	125300	18963695	5090	5090	5090	5090	0
444	20250327	125200	18963695	5090	5090	5090	5090	0
445	20250327	125100	18963695	5090	5090	5090	5090	0
446	20250327	125000	18963695	5090	5090	5090	5090	0
447	20250327	124900	18963695	5090	5090	5090	5090	0
448	20250327	124800	18963695	5090	5090	5090	5090	0
449	20250327	124700	18963695	5090	5090	5090	5090	0
450	20250327	124600	18963695	5090	5090	5090	5090	0
451	20250327	124500	18963695	5090	5090	5090	5090	0
452	20250327	124400	18963695	5090	5090	5090	5090	0
453	20250327	124300	18963695	5090	5090	5090	5090	0
454	20250327	124200	18963695	5090	5090	5090	5090	0
455	20250327	124100	18963695	5090	5090	5090	5090	0
456	20250327	124000	18963695	5090	5090	5090	5090	0
457	20250327	123900	18963695	5090	5090	5090	5090	0
458	20250327	123800	18963695	5090	5090	5090	5090	0
459	20250327	123700	18963695	5090	5090	5090	5090	0
460	20250327	123600	18963695	5090	5090	5090	5090	0
461	20250327	123500	18963695	5090	5090	5090	5090	0
462	20250327	123400	18963695	5090	5090	5090	5090	0
463	20250327	123300	18963695	5090	5090	5090	5090	0
464	20250327	123200	18963695	5090	5090	5090	5090	0
465	20250327	123100	18963695	5090	5090	5090	5090	0
466	20250327	123000	18963695	5090	5090	5090	5090	0
467	20250327	122900	18963695	5090	5090	5090	5090	0
468	20250327	122800	18963695	5090	5090	5090	5090	0
469	20250327	122700	18963695	5090	5090	5090	5090	0
470	20250327	122600	18963695	5090	5090	5090	5090	0
471	20250327	122500	18963695	5090	5090	5090	5090	0
472	20250327	122400	18963695	5090	5090	5090	5090	0
473	20250327	122300	18963695	5090	5090	5090	5090	0
474	20250327	122200	18963695	5090	5090	5090	5090	0
475	20250327	122100	18963695	5090	5090	5090	5090	0
476	20250327	122000	18963695	5090	5090	5090	5090	0
477	20250327	121900	18963695	5090	5090	5090	5090	0
478	20250327	121800	18963695	5090	5090	5090	5090	0
479	20250327	121700	18963695	5090	5090	5090	5090	0
480	20250327	121600	18963695	5090	5090	5090	5090	0
481	20250327	121500	18963695	5090	5090	5090	5090	0
482	20250327	121400	18963695	5090	5090	5090	5090	0
483	20250327	121300	18963695	5090	5090	5090	5090	0
484	20250327	121200	18963695	5090	5090	5090	5090	0
485	20250327	121100	18963695	5090	5090	5090	5090	0
486	20250327	121000	18963695	5090	5090	5090	5090	0
487	20250327	120900	18963695	5090	5090	5090	5090	0
488	20250327	120800	18963695	5090	5090	5090	5090	1
489	20250327	120700	18958605	5010	5010	5010	5010	0
490	20250327	120600	18958605	5010	5010	5010	5010	0
491	20250327	120500	18958605	5010	5010	5010	5010	0
492	20250327	120400	18958605	5010	5010	5010	5010	0
493	20250327	120300	18958605	5010	5010	5010	5010	15
494	20250327	120200	18883455	5020	5020	5020	5020	0
495	20250327	120100	18883455	5020	5020	5020	5020	0
496	20250327	120000	18883455	5020	5020	5020	5020	0
497	20250327	115900	18883455	5020	5020	5020	5020	0
498	20250327	115800	18883455	5020	5020	5020	5020	0
499	20250327	115700	18883455	5020	5020	5020	5020	0
500	20250327	115600	18883455	5020	5020	5020	5020	0
501	20250327	115500	18883455	5020	5020	5020	5020	0
502	20250327	115400	18883455	5020	5020	5020	5020	0
503	20250327	115300	18883455	5020	5020	5020	5020	0
504	20250327	115200	18883455	5020	5020	5020	5020	0
505	20250327	115100	18883455	5020	5020	5020	5020	0
506	20250327	115000	18883455	5020	5020	5020	5020	0
507	20250327	114900	18883455	5020	5020	5020	5020	0
508	20250327	114800	18883455	5020	5020	5020	5020	0
509	20250327	114700	18883455	5020	5020	5020	5020	0
510	20250327	114600	18883455	5020	5020	5020	5020	24
511	20250327	114500	18762975	5020	5020	5020	5020	0
512	20250327	114400	18762975	5020	5020	5020	5020	1
513	20250327	114300	18757955	5100	5100	5100	5100	0
514	20250327	114200	18757955	5100	5100	5100	5100	0
515	20250327	114100	18757955	5100	5100	5100	5100	0
516	20250327	114000	18757955	5100	5100	5100	5100	0
517	20250327	113900	18757955	5100	5100	5100	5100	17
518	20250327	113800	18671255	5100	5100	5100	5100	280
519	20250327	113700	17243255	5100	5070	5120	5070	904
520	20250327	113600	12633665	5080	5080	5080	5080	0
521	20250327	113500	12633665	5080	5080	5080	5080	0
522	20250327	113400	12633665	5080	5080	5080	5080	0
523	20250327	113300	12633665	5080	5080	5080	5080	0
524	20250327	113200	12633665	5080	5080	5080	5080	0
525	20250327	113100	12633665	5080	5080	5080	5080	0
526	20250327	113000	12633665	5080	5080	5080	5080	0
527	20250327	112900	12633665	5080	5080	5080	5080	0
528	20250327	112800	12633665	5080	5080	5080	5080	0
529	20250327	112700	12633665	5080	5080	5080	5080	0
530	20250327	112600	12633665	5080	5080	5080	5080	0
531	20250327	112500	12633665	5080	5080	5080	5080	0
532	20250327	112400	12633665	5080	5080	5080	5080	0
533	20250327	112300	12633665	5080	5080	5080	5080	0
534	20250327	112200	12633665	5080	5080	5080	5080	0
535	20250327	112100	12633665	5080	5080	5080	5080	0
536	20250327	112000	12633665	5080	5080	5080	5080	0
537	20250327	111900	12633665	5080	5080	5080	5080	0
538	20250327	111800	12633665	5080	5080	5080	5080	0
539	20250327	111700	12633665	5080	5080	5080	5080	0
540	20250327	111600	12633665	5080	5080	5080	5080	0
541	20250327	111500	12633665	5080	5080	5080	5080	0
542	20250327	111400	12633665	5080	5080	5080	5080	0
543	20250327	111300	12633665	5080	5080	5080	5080	0
544	20250327	111200	12633665	5080	5080	5080	5080	0
545	20250327	111100	12633665	5080	5080	5080	5080	0
546	20250327	111000	12633665	5080	5080	5080	5080	0
547	20250327	110900	12633665	5080	5080	5080	5080	0
548	20250327	110800	12633665	5080	5080	5080	5080	0
549	20250327	110700	12633665	5080	5080	5080	5080	0
550	20250327	110600	12633665	5080	5080	5080	5080	0
551	20250327	110500	12633665	5080	5080	5080	5080	0
552	20250327	110400	12633665	5080	5080	5080	5080	0
553	20250327	110300	12633665	5080	5080	5080	5080	0
554	20250327	110200	12633665	5080	5080	5080	5080	0
555	20250327	110100	12633665	5080	5080	5080	5080	10
556	20250327	110000	12582865	5080	5080	5080	5080	30
557	20250327	105900	12430465	5080	5080	5080	5080	0
558	20250327	105800	12430465	5080	5080	5080	5080	0
559	20250327	105700	12430465	5080	5080	5080	5080	0
560	20250327	105600	12430465	5080	5080	5080	5080	0
561	20250327	105500	12430465	5080	5080	5080	5080	0
562	20250327	105400	12430465	5080	5080	5080	5080	0
563	20250327	105300	12430465	5080	5080	5080	5080	0
564	20250327	105200	12430465	5080	5080	5080	5080	4
565	20250327	105100	12410145	5070	5080	5080	5070	10
566	20250327	105000	12359395	5070	5070	5070	5070	5
567	20250327	104900	12334045	5010	5010	5010	5010	0
568	20250327	104800	12334045	5010	5010	5010	5010	0
569	20250327	104700	12334045	5010	5010	5010	5010	9
570	20250327	104600	12288955	5020	5020	5020	5020	0
571	20250327	104500	12288955	5020	5020	5020	5020	85
572	20250327	104400	11862255	5020	5080	5080	5020	31
573	20250327	104300	11705995	5090	5090	5090	5090	0
574	20250327	104200	11705995	5090	5090	5090	5090	0
575	20250327	104100	11705995	5090	5090	5090	5090	65
576	20250327	104000	11375145	5100	5100	5100	5100	0
577	20250327	103900	11375145	5100	5100	5100	5100	17
578	20250327	103800	11288445	5100	5100	5100	5100	11
579	20250327	103700	11232345	5100	5110	5110	5100	111
580	20250327	103600	10665745	5100	5070	5100	5070	166
581	20250327	103500	9819975	5030	5030	5030	5030	0
582	20250327	103400	9819975	5030	5030	5030	5030	0
583	20250327	103300	9819975	5030	5030	5030	5030	0
584	20250327	103200	9819975	5030	5030	5030	5030	0
585	20250327	103100	9819975	5030	5030	5030	5030	0
586	20250327	103000	9819975	5030	5040	5040	5030	12
587	20250327	102900	9759575	5090	5090	5090	5090	0
588	20250327	102800	9759575	5090	5070	5090	5070	30
589	20250327	102700	9607215	5030	5030	5030	5030	0
590	20250327	102600	9607215	5030	5030	5030	5030	0
591	20250327	102500	9607215	5030	5030	5030	5030	0
592	20250327	102400	9607215	5030	5030	5030	5030	0
593	20250327	102300	9607215	5030	5030	5030	5030	0
594	20250327	102200	9607215	5030	5030	5030	5030	0
595	20250327	102100	9607215	5030	5030	5030	5030	50
596	20250327	102000	9355715	5030	5030	5030	5030	0
597	20250327	101900	9355715	5030	5030	5030	5030	0
598	20250327	101800	9355715	5030	5030	5030	5030	0
599	20250327	101700	9355715	5030	5030	5030	5030	0
600	20250327	101600	9355715	5030	5030	5030	5030	1
601	20250327	101500	9350685	5050	5050	5050	5050	0
602	20250327	101400	9350685	5050	5050	5050	5050	0
603	20250327	101300	9350685	5050	5050	5050	5050	0
604	20250327	101200	9350685	5050	5050	5050	5050	0
605	20250327	101100	9350685	5050	5050	5050	5050	0
606	20250327	101000	9350685	5050	5050	5050	5050	0
607	20250327	100900	9350685	5050	5050	5050	5050	0
608	20250327	100800	9350685	5050	5050	5050	5050	139
609	20250327	100700	8648735	5060	5060	5060	5060	10
610	20250327	100600	8598135	5060	5060	5060	5060	0
611	20250327	100500	8598135	5060	4995	5060	4995	1704
612	20250327	100400	59995	4995	4995	4995	4995	1
613	20250327	100300	55000	5000	5000	5000	5000	0
614	20250327	100200	55000	5000	5000	5000	5000	0
615	20250327	100100	55000	5000	5000	5000	5000	0
616	20250327	100000	55000	5000	5000	5000	5000	0
617	20250327	095900	55000	5000	5000	5000	5000	0
618	20250327	095800	55000	5000	5000	5000	5000	0
619	20250327	095700	55000	5000	5000	5000	5000	0
620	20250327	095600	55000	5000	5000	5000	5000	0
621	20250327	095500	55000	5000	5000	5000	5000	0
622	20250327	095400	55000	5000	5000	5000	5000	0
623	20250327	095300	55000	5000	5000	5000	5000	0
624	20250327	095200	55000	5000	5000	5000	5000	0
625	20250327	095100	55000	5000	5000	5000	5000	0
626	20250327	095000	55000	5000	5000	5000	5000	0
627	20250327	094900	55000	5000	5000	5000	5000	0
628	20250327	094800	55000	5000	5000	5000	5000	0
629	20250327	094700	55000	5000	5000	5000	5000	0
630	20250327	094600	55000	5000	5000	5000	5000	0
631	20250327	094500	55000	5000	5000	5000	5000	0
632	20250327	094400	55000	5000	5000	5000	5000	0
633	20250327	094300	55000	5000	5000	5000	5000	1
634	20250327	094200	50000	5000	5000	5000	5000	0
635	20250327	094100	50000	5000	5000	5000	5000	0
636	20250327	094000	50000	5000	5000	5000	5000	0
637	20250327	093900	50000	5000	5000	5000	5000	0
638	20250327	093800	50000	5000	5000	5000	5000	0
639	20250327	093700	50000	5000	5000	5000	5000	0
640	20250327	093600	50000	5000	5000	5000	5000	0
641	20250327	093500	50000	5000	5000	5000	5000	0
642	20250327	093400	50000	5000	5000	5000	5000	0
643	20250327	093300	50000	5000	5000	5000	5000	0
644	20250327	093200	50000	5000	5000	5000	5000	0
645	20250327	093100	50000	5000	5000	5000	5000	0
646	20250327	093000	50000	5000	5000	5000	5000	0
647	20250327	092900	50000	5000	5000	5000	5000	0
648	20250327	092800	50000	5000	5000	5000	5000	0
649	20250327	092700	50000	5000	5000	5000	5000	0
650	20250327	092600	50000	5000	5000	5000	5000	0
651	20250327	092500	50000	5000	5000	5000	5000	0
652	20250327	092400	50000	5000	5000	5000	5000	0
653	20250327	092300	50000	5000	5000	5000	5000	0
654	20250327	092200	50000	5000	5000	5000	5000	0
655	20250327	092100	50000	5000	5000	5000	5000	0
656	20250327	092000	50000	5000	5000	5000	5000	0
657	20250327	091900	50000	5000	5000	5000	5000	0
658	20250327	091800	50000	5000	5000	5000	5000	0
659	20250327	091700	50000	5000	5000	5000	5000	0
660	20250327	091600	50000	5000	5000	5000	5000	0
661	20250327	091500	50000	5000	5000	5000	5000	0
662	20250327	091400	50000	5000	5000	5000	5000	0
663	20250327	091300	50000	5000	5000	5000	5000	0
664	20250327	091200	50000	5000	5000	5000	5000	0
665	20250327	091100	50000	5000	5000	5000	5000	0
666	20250327	091000	50000	5000	5000	5000	5000	0
667	20250327	090900	50000	5000	5000	5000	5000	0
668	20250327	090800	50000	5000	5000	5000	5000	0
669	20250327	090700	50000	5000	5000	5000	5000	0
670	20250327	090600	50000	5000	5000	5000	5000	0
671	20250327	090500	50000	5000	5000	5000	5000	0
672	20250327	090400	50000	5000	5000	5000	5000	8
673	20250327	090300	10000	5000	5000	5000	5000	0
674	20250327	090200	10000	5000	5000	5000	5000	0
675	20250327	090100	10000	5000	5000	5000	5000	0
676	20250327	090000	10000	5000	5000	5000	5000	2