KissMeData/153710/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202700	36058260	5380	5380	5380	5380	593
3	20250327	202600	36058260	5380	5380	5380	5380	0
4	20250327	202500	36058260	5380	5380	5380	5380	0
5	20250327	202400	36058260	5380	5380	5380	5380	0
6	20250327	202300	36058260	5380	5380	5380	5380	0
7	20250327	202200	36058260	5380	5380	5380	5380	0
8	20250327	202100	36058260	5380	5380	5380	5380	0
9	20250327	202000	36058260	5380	5380	5380	5380	0
10	20250327	201900	36058260	5380	5380	5380	5380	0
11	20250327	201800	36058260	5380	5380	5380	5380	0
12	20250327	201700	36058260	5380	5380	5380	5380	0
13	20250327	201600	36058260	5380	5380	5380	5380	0
14	20250327	201500	36058260	5380	5380	5380	5380	0
15	20250327	201400	36058260	5380	5380	5380	5380	0
16	20250327	201300	36058260	5380	5380	5380	5380	0
17	20250327	201200	36058260	5380	5380	5380	5380	0
18	20250327	201100	36058260	5380	5380	5380	5380	0
19	20250327	201000	36058260	5380	5380	5380	5380	0
20	20250327	200900	36058260	5380	5380	5380	5380	0
21	20250327	200800	36058260	5380	5380	5380	5380	0
22	20250327	200700	36058260	5380	5380	5380	5380	0
23	20250327	200600	36058260	5380	5380	5380	5380	0
24	20250327	200500	36058260	5380	5380	5380	5380	0
25	20250327	200400	36058260	5380	5380	5380	5380	0
26	20250327	200300	36058260	5380	5380	5380	5380	0
27	20250327	200200	36058260	5380	5380	5380	5380	0
28	20250327	200100	36058260	5380	5380	5380	5380	0
29	20250327	200000	36058260	5380	5380	5380	5380	0
30	20250327	195900	36058260	5380	5380	5380	5380	0
31	20250327	195800	36058260	5380	5380	5380	5380	0
32	20250327	195700	36058260	5380	5380	5380	5380	593
33	20250327	195600	36058260	5380	5380	5380	5380	0
34	20250327	195500	36058260	5380	5380	5380	5380	0
35	20250327	195400	36058260	5380	5380	5380	5380	0
36	20250327	195300	36058260	5380	5380	5380	5380	0
37	20250327	195200	36058260	5380	5380	5380	5380	0
38	20250327	195100	36058260	5380	5380	5380	5380	0
39	20250327	195000	36058260	5380	5380	5380	5380	0
40	20250327	194900	36058260	5380	5380	5380	5380	0
41	20250327	194800	36058260	5380	5380	5380	5380	0
42	20250327	194700	36058260	5380	5380	5380	5380	0
43	20250327	194600	36058260	5380	5380	5380	5380	0
44	20250327	194500	36058260	5380	5380	5380	5380	0
45	20250327	194400	36058260	5380	5380	5380	5380	0
46	20250327	194300	36058260	5380	5380	5380	5380	0
47	20250327	194200	36058260	5380	5380	5380	5380	0
48	20250327	194100	36058260	5380	5380	5380	5380	0
49	20250327	194000	36058260	5380	5380	5380	5380	0
50	20250327	193900	36058260	5380	5380	5380	5380	0
51	20250327	193800	36058260	5380	5380	5380	5380	0
52	20250327	193700	36058260	5380	5380	5380	5380	0
53	20250327	193600	36058260	5380	5380	5380	5380	0
54	20250327	193500	36058260	5380	5380	5380	5380	0
55	20250327	193400	36058260	5380	5380	5380	5380	0
56	20250327	193300	36058260	5380	5380	5380	5380	0
57	20250327	193200	36058260	5380	5380	5380	5380	0
58	20250327	193100	36058260	5380	5380	5380	5380	0
59	20250327	193000	36058260	5380	5380	5380	5380	0
60	20250327	192900	36058260	5380	5380	5380	5380	0
61	20250327	192800	36058260	5380	5380	5380	5380	0
62	20250327	192700	36058260	5380	5380	5380	5380	593
63	20250327	192600	36058260	5380	5380	5380	5380	0
64	20250327	192500	36058260	5380	5380	5380	5380	0
65	20250327	192400	36058260	5380	5380	5380	5380	0
66	20250327	192300	36058260	5380	5380	5380	5380	0
67	20250327	192200	36058260	5380	5380	5380	5380	0
68	20250327	192100	36058260	5380	5380	5380	5380	0
69	20250327	192000	36058260	5380	5380	5380	5380	0
70	20250327	191900	36058260	5380	5380	5380	5380	0
71	20250327	191800	36058260	5380	5380	5380	5380	0
72	20250327	191700	36058260	5380	5380	5380	5380	0
73	20250327	191600	36058260	5380	5380	5380	5380	0
74	20250327	191500	36058260	5380	5380	5380	5380	0
75	20250327	191400	36058260	5380	5380	5380	5380	0
76	20250327	191300	36058260	5380	5380	5380	5380	0
77	20250327	191200	36058260	5380	5380	5380	5380	0
78	20250327	191100	36058260	5380	5380	5380	5380	0
79	20250327	191000	36058260	5380	5380	5380	5380	0
80	20250327	190900	36058260	5380	5380	5380	5380	0
81	20250327	190800	36058260	5380	5380	5380	5380	0
82	20250327	190700	36058260	5380	5380	5380	5380	0
83	20250327	190600	36058260	5380	5380	5380	5380	0
84	20250327	190500	36058260	5380	5380	5380	5380	0
85	20250327	190400	36058260	5380	5380	5380	5380	0
86	20250327	190300	36058260	5380	5380	5380	5380	0
87	20250327	190200	36058260	5380	5380	5380	5380	0
88	20250327	190100	36058260	5380	5380	5380	5380	0
89	20250327	190000	36058260	5380	5380	5380	5380	0
90	20250327	185900	36058260	5380	5380	5380	5380	0
91	20250327	185800	36058260	5380	5380	5380	5380	0
92	20250327	185700	36058260	5380	5380	5380	5380	593
93	20250327	185600	36058260	5380	5380	5380	5380	0
94	20250327	185500	36058260	5380	5380	5380	5380	0
95	20250327	185400	36058260	5380	5380	5380	5380	0
96	20250327	185300	36058260	5380	5380	5380	5380	0
97	20250327	185200	36058260	5380	5380	5380	5380	0
98	20250327	185100	36058260	5380	5380	5380	5380	0
99	20250327	185000	36058260	5380	5380	5380	5380	0
100	20250327	184900	36058260	5380	5380	5380	5380	0
101	20250327	184800	36058260	5380	5380	5380	5380	0
102	20250327	184700	36058260	5380	5380	5380	5380	0
103	20250327	184600	36058260	5380	5380	5380	5380	0
104	20250327	184500	36058260	5380	5380	5380	5380	0
105	20250327	184400	36058260	5380	5380	5380	5380	0
106	20250327	184300	36058260	5380	5380	5380	5380	0
107	20250327	184200	36058260	5380	5380	5380	5380	0
108	20250327	184100	36058260	5380	5380	5380	5380	0
109	20250327	184000	36058260	5380	5380	5380	5380	0
110	20250327	183900	36058260	5380	5380	5380	5380	0
111	20250327	183800	36058260	5380	5380	5380	5380	0
112	20250327	183700	36058260	5380	5380	5380	5380	0
113	20250327	183600	36058260	5380	5380	5380	5380	0
114	20250327	183500	36058260	5380	5380	5380	5380	0
115	20250327	183400	36058260	5380	5380	5380	5380	0
116	20250327	183300	36058260	5380	5380	5380	5380	0
117	20250327	183200	36058260	5380	5380	5380	5380	0
118	20250327	183100	36058260	5380	5380	5380	5380	0
119	20250327	183000	36058260	5380	5380	5380	5380	0
120	20250327	182900	36058260	5380	5380	5380	5380	0
121	20250327	182800	36058260	5380	5380	5380	5380	0
122	20250327	182700	36058260	5380	5380	5380	5380	593
123	20250327	182600	36058260	5380	5380	5380	5380	0
124	20250327	182500	36058260	5380	5380	5380	5380	0
125	20250327	182400	36058260	5380	5380	5380	5380	0
126	20250327	182300	36058260	5380	5380	5380	5380	0
127	20250327	182200	36058260	5380	5380	5380	5380	0
128	20250327	182100	36058260	5380	5380	5380	5380	0
129	20250327	182000	36058260	5380	5380	5380	5380	0
130	20250327	181900	36058260	5380	5380	5380	5380	0
131	20250327	181800	36058260	5380	5380	5380	5380	0
132	20250327	181700	36058260	5380	5380	5380	5380	0
133	20250327	181600	36058260	5380	5380	5380	5380	0
134	20250327	181500	36058260	5380	5380	5380	5380	0
135	20250327	181400	36058260	5380	5380	5380	5380	0
136	20250327	181300	36058260	5380	5380	5380	5380	0
137	20250327	181200	36058260	5380	5380	5380	5380	0
138	20250327	181100	36058260	5380	5380	5380	5380	0
139	20250327	181000	36058260	5380	5380	5380	5380	0
140	20250327	180900	36058260	5380	5380	5380	5380	0
141	20250327	180800	36058260	5380	5380	5380	5380	0
142	20250327	180700	36058260	5380	5380	5380	5380	0
143	20250327	180600	36058260	5380	5380	5380	5380	0
144	20250327	180500	36058260	5380	5380	5380	5380	0
145	20250327	180400	36058260	5380	5380	5380	5380	0
146	20250327	180300	36058260	5380	5380	5380	5380	0
147	20250327	180200	36058260	5380	5380	5380	5380	0
148	20250327	180100	36058260	5380	5380	5380	5380	0
149	20250327	180000	36058260	5380	5380	5380	5380	0
150	20250327	175900	36058260	5380	5380	5380	5380	0
151	20250327	175800	36058260	5380	5380	5380	5380	0
152	20250327	175700	36058260	5380	5380	5380	5380	593
153	20250327	175600	36058260	5380	5380	5380	5380	0
154	20250327	175500	36058260	5380	5380	5380	5380	0
155	20250327	175400	36058260	5380	5380	5380	5380	0
156	20250327	175300	36058260	5380	5380	5380	5380	0
157	20250327	175200	36058260	5380	5380	5380	5380	0
158	20250327	175100	36058260	5380	5380	5380	5380	0
159	20250327	175000	36058260	5380	5380	5380	5380	0
160	20250327	174900	36058260	5380	5380	5380	5380	0
161	20250327	174800	36058260	5380	5380	5380	5380	0
162	20250327	174700	36058260	5380	5380	5380	5380	0
163	20250327	174600	36058260	5380	5380	5380	5380	0
164	20250327	174500	36058260	5380	5380	5380	5380	0
165	20250327	174400	36058260	5380	5380	5380	5380	0
166	20250327	174300	36058260	5380	5380	5380	5380	0
167	20250327	174200	36058260	5380	5380	5380	5380	0
168	20250327	174100	36058260	5380	5380	5380	5380	0
169	20250327	174000	36058260	5380	5380	5380	5380	0
170	20250327	173900	36058260	5380	5380	5380	5380	0
171	20250327	173800	36058260	5380	5380	5380	5380	0
172	20250327	173700	36058260	5380	5380	5380	5380	0
173	20250327	173600	36058260	5380	5380	5380	5380	0
174	20250327	173500	36058260	5380	5380	5380	5380	0
175	20250327	173400	36058260	5380	5380	5380	5380	0
176	20250327	173300	36058260	5380	5380	5380	5380	0
177	20250327	173200	36058260	5380	5380	5380	5380	0
178	20250327	173100	36058260	5380	5380	5380	5380	0
179	20250327	173000	36058260	5380	5380	5380	5380	0
180	20250327	172900	36058260	5380	5380	5380	5380	0
181	20250327	172800	36058260	5380	5380	5380	5380	0
182	20250327	172700	36058260	5380	5380	5380	5380	593
183	20250327	172600	36058260	5380	5380	5380	5380	0
184	20250327	172500	36058260	5380	5380	5380	5380	0
185	20250327	172400	36058260	5380	5380	5380	5380	0
186	20250327	172300	36058260	5380	5380	5380	5380	0
187	20250327	172200	36058260	5380	5380	5380	5380	0
188	20250327	172100	36058260	5380	5380	5380	5380	0
189	20250327	172000	36058260	5380	5380	5380	5380	0
190	20250327	171900	36058260	5380	5380	5380	5380	0
191	20250327	171800	36058260	5380	5380	5380	5380	0
192	20250327	171700	36058260	5380	5380	5380	5380	0
193	20250327	171600	36058260	5380	5380	5380	5380	0
194	20250327	171500	36058260	5380	5380	5380	5380	0
195	20250327	171400	36058260	5380	5380	5380	5380	0
196	20250327	171300	36058260	5380	5380	5380	5380	0
197	20250327	171200	36058260	5380	5380	5380	5380	0
198	20250327	171100	36058260	5380	5380	5380	5380	0
199	20250327	171000	36058260	5380	5380	5380	5380	0
200	20250327	170900	36058260	5380	5380	5380	5380	0
201	20250327	170800	36058260	5380	5380	5380	5380	0
202	20250327	170700	36058260	5380	5380	5380	5380	0
203	20250327	170600	36058260	5380	5380	5380	5380	0
204	20250327	170500	36058260	5380	5380	5380	5380	0
205	20250327	170400	36058260	5380	5380	5380	5380	0
206	20250327	170300	36058260	5380	5380	5380	5380	0
207	20250327	170200	36058260	5380	5380	5380	5380	0
208	20250327	170100	36058260	5380	5380	5380	5380	0
209	20250327	170000	36058260	5380	5380	5380	5380	0
210	20250327	165900	36058260	5380	5380	5380	5380	0
211	20250327	165800	36058260	5380	5380	5380	5380	0
212	20250327	165700	36058260	5380	5380	5380	5380	593
213	20250327	165600	36058260	5380	5380	5380	5380	0
214	20250327	165500	36058260	5380	5380	5380	5380	0
215	20250327	165400	36058260	5380	5380	5380	5380	0
216	20250327	165300	36058260	5380	5380	5380	5380	0
217	20250327	165200	36058260	5380	5380	5380	5380	0
218	20250327	165100	36058260	5380	5380	5380	5380	0
219	20250327	165000	36058260	5380	5380	5380	5380	0
220	20250327	164900	36058260	5380	5380	5380	5380	0
221	20250327	164800	36058260	5380	5380	5380	5380	0
222	20250327	164700	36058260	5380	5380	5380	5380	0
223	20250327	164600	36058260	5380	5380	5380	5380	0
224	20250327	164500	36058260	5380	5380	5380	5380	0
225	20250327	164400	36058260	5380	5380	5380	5380	0
226	20250327	164300	36058260	5380	5380	5380	5380	0
227	20250327	164200	36058260	5380	5380	5380	5380	0
228	20250327	164100	36058260	5380	5380	5380	5380	0
229	20250327	164000	36058260	5380	5380	5380	5380	0
230	20250327	163900	36058260	5380	5380	5380	5380	0
231	20250327	163800	36058260	5380	5380	5380	5380	0
232	20250327	163700	36058260	5380	5380	5380	5380	0
233	20250327	163600	36058260	5380	5380	5380	5380	0
234	20250327	163500	36058260	5380	5380	5380	5380	0
235	20250327	163400	36058260	5380	5380	5380	5380	0
236	20250327	163300	36058260	5380	5380	5380	5380	0
237	20250327	163200	36058260	5380	5380	5380	5380	0
238	20250327	163100	36058260	5380	5380	5380	5380	0
239	20250327	163000	36058260	5380	5380	5380	5380	0
240	20250327	162900	36058260	5380	5380	5380	5380	0
241	20250327	162800	36058260	5380	5380	5380	5380	0
242	20250327	162700	36058260	5380	5380	5380	5380	593
243	20250327	162600	36058260	5380	5380	5380	5380	0
244	20250327	162500	36058260	5380	5380	5380	5380	0
245	20250327	162400	36058260	5380	5380	5380	5380	0
246	20250327	162300	36058260	5380	5380	5380	5380	0
247	20250327	162200	36058260	5380	5380	5380	5380	0
248	20250327	162100	36058260	5380	5380	5380	5380	0
249	20250327	162000	36058260	5380	5380	5380	5380	0
250	20250327	161900	36058260	5380	5380	5380	5380	0
251	20250327	161800	36058260	5380	5380	5380	5380	0
252	20250327	161700	36058260	5380	5380	5380	5380	0
253	20250327	161600	36058260	5380	5380	5380	5380	0
254	20250327	161500	36058260	5380	5380	5380	5380	0
255	20250327	161400	36058260	5380	5380	5380	5380	0
256	20250327	161300	36058260	5380	5380	5380	5380	0
257	20250327	161200	36058260	5380	5380	5380	5380	0
258	20250327	161100	36058260	5380	5380	5380	5380	0
259	20250327	161000	36058260	5380	5380	5380	5380	0
260	20250327	160900	36058260	5380	5380	5380	5380	0
261	20250327	160800	36058260	5380	5380	5380	5380	0
262	20250327	160700	36058260	5380	5380	5380	5380	0
263	20250327	160600	36058260	5380	5380	5380	5380	0
264	20250327	160500	36058260	5380	5380	5380	5380	0
265	20250327	160400	36058260	5380	5380	5380	5380	0
266	20250327	160300	36058260	5380	5380	5380	5380	0
267	20250327	160200	36058260	5380	5380	5380	5380	0
268	20250327	160100	36058260	5380	5380	5380	5380	0
269	20250327	160000	36058260	5380	5380	5380	5380	0
270	20250327	155900	36058260	5380	5380	5380	5380	0
271	20250327	155800	36058260	5380	5380	5380	5380	0
272	20250327	155700	36058260	5380	5380	5380	5380	593
273	20250327	155600	36058260	5380	5380	5380	5380	0
274	20250327	155500	36058260	5380	5380	5380	5380	0
275	20250327	155400	36058260	5380	5380	5380	5380	0
276	20250327	155300	36058260	5380	5380	5380	5380	0
277	20250327	155200	36058260	5380	5380	5380	5380	0
278	20250327	155100	36058260	5380	5380	5380	5380	0
279	20250327	155000	36058260	5380	5380	5380	5380	0
280	20250327	154900	36058260	5380	5380	5380	5380	0
281	20250327	154800	36058260	5380	5380	5380	5380	0
282	20250327	154700	36058260	5380	5380	5380	5380	0
283	20250327	154600	36058260	5380	5380	5380	5380	0
284	20250327	154500	36058260	5380	5380	5380	5380	0
285	20250327	154400	36058260	5380	5380	5380	5380	0
286	20250327	154300	36058260	5380	5380	5380	5380	0
287	20250327	154200	36058260	5380	5380	5380	5380	0
288	20250327	154100	36058260	5380	5380	5380	5380	0
289	20250327	154000	36058260	5380	5380	5380	5380	0
290	20250327	153900	36058260	5380	5380	5380	5380	0
291	20250327	153800	36058260	5380	5380	5380	5380	0
292	20250327	153700	36058260	5380	5380	5380	5380	0
293	20250327	153600	36058260	5380	5380	5380	5380	0
294	20250327	153500	36058260	5380	5380	5380	5380	0
295	20250327	153400	36058260	5380	5380	5380	5380	0
296	20250327	153300	36058260	5380	5380	5380	5380	0
297	20250327	153200	36058260	5380	5380	5380	5380	0
298	20250327	153100	36058260	5380	5380	5380	5380	0
299	20250327	153000	36058260	5380	5380	5380	5380	593
300	20250327	152900	32867920	5430	5430	5430	5430	0
301	20250327	152800	32867920	5430	5430	5430	5430	0
302	20250327	152700	32867920	5430	5430	5430	5430	0
303	20250327	152600	32867920	5430	5430	5430	5430	0
304	20250327	152500	32867920	5430	5430	5430	5430	0
305	20250327	152400	32867920	5430	5430	5430	5430	0
306	20250327	152300	32867920	5430	5430	5430	5430	0
307	20250327	152200	32867920	5430	5430	5430	5430	0
308	20250327	152100	32867920	5430	5430	5430	5430	0
309	20250327	152000	32867920	5430	5430	5430	5430	0
310	20250327	151900	32867920	5430	5430	5430	5370	423
311	20250327	151800	30591220	5430	5430	5430	5430	0
312	20250327	151700	30591220	5430	5420	5430	5400	120
313	20250327	151600	29943080	5430	5430	5430	5430	1
314	20250327	151500	29937650	5430	5420	5430	5400	37
315	20250327	151400	29737730	5430	5430	5430	5430	0
316	20250327	151300	29737730	5430	5440	5440	5430	7
317	20250327	151200	29699670	5440	5440	5440	5440	1
318	20250327	151100	29694230	5440	5440	5440	5440	0
319	20250327	151000	29694230	5440	5440	5440	5440	0
320	20250327	150900	29694230	5440	5440	5440	5440	0
321	20250327	150800	29694230	5440	5440	5440	5440	2
322	20250327	150700	29683350	5440	5450	5450	5440	57
323	20250327	150600	29373260	5450	5440	5450	5440	15
324	20250327	150500	29291620	5450	5450	5450	5450	0
325	20250327	150400	29291620	5450	5450	5450	5450	0
326	20250327	150300	29291620	5450	5450	5450	5450	0
327	20250327	150200	29291620	5450	5450	5450	5450	0
328	20250327	150100	29291620	5450	5450	5450	5450	2
329	20250327	150000	29280720	5440	5440	5440	5440	200
330	20250327	145900	28192720	5450	5440	5450	5440	402
331	20250327	145800	26005820	5450	5450	5450	5440	52
332	20250327	145700	25722920	5440	5440	5450	5440	875
333	20250327	145600	20962480	5440	5440	5440	5440	1
334	20250327	145500	20957040	5440	5430	5440	5400	102
335	20250327	145400	20406070	5440	5440	5440	5440	2
336	20250327	145300	20395190	5450	5450	5450	5450	0
337	20250327	145200	20395190	5450	5450	5450	5450	0
338	20250327	145100	20395190	5450	5450	5450	5450	0
339	20250327	145000	20395190	5450	5450	5450	5450	0
340	20250327	144900	20395190	5450	5450	5450	5450	0
341	20250327	144800	20395190	5450	5450	5450	5450	0
342	20250327	144700	20395190	5450	5450	5450	5450	0
343	20250327	144600	20395190	5450	5450	5450	5450	1
344	20250327	144500	20389740	5460	5460	5460	5460	0
345	20250327	144400	20389740	5460	5460	5460	5460	0
346	20250327	144300	20389740	5460	5460	5460	5460	0
347	20250327	144200	20389740	5460	5460	5460	5460	0
348	20250327	144100	20389740	5460	5460	5460	5460	0
349	20250327	144000	20389740	5460	5460	5460	5460	0
350	20250327	143900	20389740	5460	5460	5460	5460	0
351	20250327	143800	20389740	5460	5460	5460	5460	0
352	20250327	143700	20389740	5460	5460	5460	5460	0
353	20250327	143600	20389740	5460	5460	5460	5460	1
354	20250327	143500	20384280	5460	5460	5460	5460	0
355	20250327	143400	20384280	5460	5460	5460	5460	0
356	20250327	143300	20384280	5460	5460	5460	5460	0
357	20250327	143200	20384280	5460	5460	5460	5460	0
358	20250327	143100	20384280	5460	5460	5460	5460	0
359	20250327	143000	20384280	5460	5460	5460	5460	2
360	20250327	142900	20373360	5460	5460	5460	5460	1
361	20250327	142800	20367900	5430	5430	5430	5430	0
362	20250327	142700	20367900	5430	5430	5430	5430	0
363	20250327	142600	20367900	5430	5430	5430	5430	0
364	20250327	142500	20367900	5430	5430	5430	5430	0
365	20250327	142400	20367900	5430	5430	5430	5430	0
366	20250327	142300	20367900	5430	5430	5430	5430	0
367	20250327	142200	20367900	5430	5430	5430	5430	0
368	20250327	142100	20367900	5430	5430	5430	5430	0
369	20250327	142000	20367900	5430	5430	5430	5430	0
370	20250327	141900	20367900	5430	5430	5430	5430	0
371	20250327	141800	20367900	5430	5430	5430	5430	0
372	20250327	141700	20367900	5430	5430	5430	5430	0
373	20250327	141600	20367900	5430	5430	5430	5430	0
374	20250327	141500	20367900	5430	5430	5430	5430	0
375	20250327	141400	20367900	5430	5430	5430	5430	0
376	20250327	141300	20367900	5430	5430	5430	5430	0
377	20250327	141200	20367900	5430	5430	5430	5430	1014
378	20250327	141100	14861880	5420	5420	5420	5420	0
379	20250327	141000	14861880	5420	5420	5420	5420	0
380	20250327	140900	14861880	5420	5420	5420	5420	0
381	20250327	140800	14861880	5420	5420	5420	5420	15
382	20250327	140700	14780580	5430	5430	5430	5430	0
383	20250327	140600	14780580	5430	5430	5430	5430	0
384	20250327	140500	14780580	5430	5430	5430	5430	0
385	20250327	140400	14780580	5430	5430	5430	5430	0
386	20250327	140300	14780580	5430	5430	5430	5430	0
387	20250327	140200	14780580	5430	5430	5430	5430	0
388	20250327	140100	14780580	5430	5430	5430	5430	0
389	20250327	140000	14780580	5430	5430	5430	5430	0
390	20250327	135900	14780580	5430	5430	5430	5430	0
391	20250327	135800	14780580	5430	5430	5430	5430	0
392	20250327	135700	14780580	5430	5430	5430	5430	0
393	20250327	135600	14780580	5430	5430	5430	5430	0
394	20250327	135500	14780580	5430	5430	5430	5430	320
395	20250327	135400	13042980	5430	5430	5430	5430	0
396	20250327	135300	13042980	5430	5430	5430	5430	0
397	20250327	135200	13042980	5430	5430	5430	5430	0
398	20250327	135100	13042980	5430	5425	5430	5420	9
399	20250327	135000	12994180	5420	5420	5420	5420	79
400	20250327	134900	12566000	5420	5420	5420	5420	0
401	20250327	134800	12566000	5420	5420	5420	5420	0
402	20250327	134700	12566000	5420	5420	5420	5420	0
403	20250327	134600	12566000	5420	5420	5420	5420	0
404	20250327	134500	12566000	5420	5420	5420	5420	0
405	20250327	134400	12566000	5420	5420	5420	5420	0
406	20250327	134300	12566000	5420	5420	5420	5420	0
407	20250327	134200	12566000	5420	5420	5420	5420	0
408	20250327	134100	12566000	5420	5420	5420	5420	0
409	20250327	134000	12566000	5420	5420	5420	5420	0
410	20250327	133900	12566000	5420	5420	5420	5420	0
411	20250327	133800	12566000	5420	5420	5420	5420	0
412	20250327	133700	12566000	5420	5420	5420	5420	0
413	20250327	133600	12566000	5420	5420	5420	5420	0
414	20250327	133500	12566000	5420	5420	5420	5420	0
415	20250327	133400	12566000	5420	5420	5420	5420	0
416	20250327	133300	12566000	5420	5420	5420	5420	0
417	20250327	133200	12566000	5420	5420	5420	5420	0
418	20250327	133100	12566000	5420	5420	5420	5420	0
419	20250327	133000	12566000	5420	5420	5420	5420	0
420	20250327	132900	12566000	5420	5420	5420	5420	0
421	20250327	132800	12566000	5420	5420	5420	5420	0
422	20250327	132700	12566000	5420	5420	5420	5420	0
423	20250327	132600	12566000	5420	5420	5420	5420	0
424	20250327	132500	12566000	5420	5420	5420	5420	0
425	20250327	132400	12566000	5420	5420	5420	5420	0
426	20250327	132300	12566000	5420	5420	5420	5420	0
427	20250327	132200	12566000	5420	5420	5420	5420	0
428	20250327	132100	12566000	5420	5420	5420	5420	0
429	20250327	132000	12566000	5420	5420	5420	5420	0
430	20250327	131900	12566000	5420	5420	5420	5420	0
431	20250327	131800	12566000	5420	5420	5420	5420	0
432	20250327	131700	12566000	5420	5420	5420	5420	0
433	20250327	131600	12566000	5420	5420	5420	5420	0
434	20250327	131500	12566000	5420	5420	5420	5420	0
435	20250327	131400	12566000	5420	5420	5420	5420	0
436	20250327	131300	12566000	5420	5420	5420	5420	0
437	20250327	131200	12566000	5420	5420	5420	5420	1
438	20250327	131100	12560580	5410	5410	5410	5410	0
439	20250327	131000	12560580	5410	5410	5410	5410	248
440	20250327	130900	11218900	5410	5410	5410	5410	0
441	20250327	130800	11218900	5410	5410	5410	5410	0
442	20250327	130700	11218900	5410	5410	5410	5410	0
443	20250327	130600	11218900	5410	5405	5410	5405	209
444	20250327	130500	10089250	5405	5405	5405	5405	0
445	20250327	130400	10089250	5405	5405	5405	5405	28
446	20250327	130300	9937910	5410	5410	5410	5410	1
447	20250327	130200	9932500	5370	5400	5400	5370	234
448	20250327	130100	8675820	5410	5410	5410	5410	1
449	20250327	130000	8670410	5380	5430	5430	5360	649
450	20250327	125900	5181565	5435	5435	5435	5435	0
451	20250327	125800	5181565	5435	5435	5435	5435	0
452	20250327	125700	5181565	5435	5435	5435	5435	0
453	20250327	125600	5181565	5435	5435	5435	5435	0
454	20250327	125500	5181565	5435	5435	5435	5435	0
455	20250327	125400	5181565	5435	5435	5435	5435	0
456	20250327	125300	5181565	5435	5435	5435	5435	0
457	20250327	125200	5181565	5435	5435	5435	5435	0
458	20250327	125100	5181565	5435	5435	5435	5435	0
459	20250327	125000	5181565	5435	5435	5435	5435	0
460	20250327	124900	5181565	5435	5435	5435	5435	0
461	20250327	124800	5181565	5435	5435	5435	5435	0
462	20250327	124700	5181565	5435	5435	5435	5435	0
463	20250327	124600	5181565	5435	5435	5435	5435	0
464	20250327	124500	5181565	5435	5435	5435	5435	0
465	20250327	124400	5181565	5435	5435	5435	5435	0
466	20250327	124300	5181565	5435	5435	5435	5435	0
467	20250327	124200	5181565	5435	5435	5435	5435	0
468	20250327	124100	5181565	5435	5435	5435	5435	6
469	20250327	124000	5148955	5440	5440	5440	5440	0
470	20250327	123900	5148955	5440	5440	5440	5440	0
471	20250327	123800	5148955	5440	5440	5440	5440	0
472	20250327	123700	5148955	5440	5440	5440	5440	0
473	20250327	123600	5148955	5440	5440	5440	5440	0
474	20250327	123500	5148955	5440	5440	5440	5440	0
475	20250327	123400	5148955	5440	5440	5440	5440	0
476	20250327	123300	5148955	5440	5440	5440	5440	0
477	20250327	123200	5148955	5440	5440	5440	5440	0
478	20250327	123100	5148955	5440	5440	5440	5440	2
479	20250327	123000	5138075	5450	5450	5450	5450	0
480	20250327	122900	5138075	5450	5450	5450	5450	0
481	20250327	122800	5138075	5450	5450	5450	5450	0
482	20250327	122700	5138075	5450	5450	5450	5450	0
483	20250327	122600	5138075	5450	5450	5450	5450	0
484	20250327	122500	5138075	5450	5450	5450	5450	0
485	20250327	122400	5138075	5450	5450	5450	5450	0
486	20250327	122300	5138075	5450	5450	5450	5450	0
487	20250327	122200	5138075	5450	5450	5450	5450	0
488	20250327	122100	5138075	5450	5450	5450	5450	0
489	20250327	122000	5138075	5450	5450	5450	5450	0
490	20250327	121900	5138075	5450	5450	5450	5450	0
491	20250327	121800	5138075	5450	5450	5450	5450	0
492	20250327	121700	5138075	5450	5450	5450	5450	0
493	20250327	121600	5138075	5450	5450	5450	5450	0
494	20250327	121500	5138075	5450	5450	5450	5450	0
495	20250327	121400	5138075	5450	5450	5450	5450	0
496	20250327	121300	5138075	5450	5450	5450	5450	0
497	20250327	121200	5138075	5450	5450	5450	5450	0
498	20250327	121100	5138075	5450	5450	5450	5450	2
499	20250327	121000	5127175	5450	5450	5450	5450	2
500	20250327	120900	5116275	5450	5450	5450	5450	0
501	20250327	120800	5116275	5450	5450	5450	5450	0
502	20250327	120700	5116275	5450	5450	5450	5450	0
503	20250327	120600	5116275	5450	5450	5450	5450	0
504	20250327	120500	5116275	5450	5450	5450	5450	0
505	20250327	120400	5116275	5450	5450	5450	5450	0
506	20250327	120300	5116275	5450	5450	5450	5450	0
507	20250327	120200	5116275	5450	5450	5450	5450	0
508	20250327	120100	5116275	5450	5450	5450	5450	0
509	20250327	120000	5116275	5450	5450	5450	5450	0
510	20250327	115900	5116275	5450	5450	5450	5450	0
511	20250327	115800	5116275	5450	5450	5450	5450	0
512	20250327	115700	5116275	5450	5450	5450	5450	0
513	20250327	115600	5116275	5450	5450	5450	5450	0
514	20250327	115500	5116275	5450	5450	5450	5450	0
515	20250327	115400	5116275	5450	5450	5450	5450	0
516	20250327	115300	5116275	5450	5450	5450	5450	0
517	20250327	115200	5116275	5450	5450	5450	5450	0
518	20250327	115100	5116275	5450	5450	5450	5450	0
519	20250327	115000	5116275	5450	5450	5450	5450	0
520	20250327	114900	5116275	5450	5450	5450	5450	0
521	20250327	114800	5116275	5450	5450	5450	5450	0
522	20250327	114700	5116275	5450	5450	5450	5450	0
523	20250327	114600	5116275	5450	5450	5450	5450	0
524	20250327	114500	5116275	5450	5450	5450	5450	0
525	20250327	114400	5116275	5450	5450	5450	5450	0
526	20250327	114300	5116275	5450	5450	5450	5450	0
527	20250327	114200	5116275	5450	5450	5450	5450	0
528	20250327	114100	5116275	5450	5450	5450	5450	0
529	20250327	114000	5116275	5450	5450	5450	5450	0
530	20250327	113900	5116275	5450	5450	5450	5450	0
531	20250327	113800	5116275	5450	5450	5450	5450	0
532	20250327	113700	5116275	5450	5450	5450	5450	0
533	20250327	113600	5116275	5450	5450	5450	5450	0
534	20250327	113500	5116275	5450	5450	5450	5450	0
535	20250327	113400	5116275	5450	5450	5450	5450	0
536	20250327	113300	5116275	5450	5450	5450	5450	0
537	20250327	113200	5116275	5450	5450	5450	5450	0
538	20250327	113100	5116275	5450	5450	5450	5450	0
539	20250327	113000	5116275	5450	5450	5450	5450	1
540	20250327	112900	5110825	5450	5450	5450	5450	1
541	20250327	112800	5105375	5410	5410	5410	5410	0
542	20250327	112700	5105375	5410	5410	5410	5410	0
543	20250327	112600	5105375	5410	5410	5410	5410	0
544	20250327	112500	5105375	5410	5410	5410	5410	0
545	20250327	112400	5105375	5410	5410	5410	5410	0
546	20250327	112300	5105375	5410	5410	5410	5410	0
547	20250327	112200	5105375	5410	5410	5410	5410	0
548	20250327	112100	5105375	5410	5410	5410	5410	0
549	20250327	112000	5105375	5410	5410	5410	5410	0
550	20250327	111900	5105375	5410	5410	5410	5410	0
551	20250327	111800	5105375	5410	5410	5410	5410	0
552	20250327	111700	5105375	5410	5410	5410	5410	0
553	20250327	111600	5105375	5410	5410	5410	5410	0
554	20250327	111500	5105375	5410	5410	5410	5410	0
555	20250327	111400	5105375	5410	5410	5410	5410	0
556	20250327	111300	5105375	5410	5410	5410	5410	0
557	20250327	111200	5105375	5410	5410	5410	5410	0
558	20250327	111100	5105375	5410	5410	5410	5410	0
559	20250327	111000	5105375	5410	5410	5410	5410	0
560	20250327	110900	5105375	5410	5410	5410	5410	0
561	20250327	110800	5105375	5410	5430	5430	5410	263
562	20250327	110700	3682165	5440	5450	5450	5440	15
563	20250327	110600	3600555	5460	5460	5460	5460	0
564	20250327	110500	3600555	5460	5460	5460	5460	0
565	20250327	110400	3600555	5460	5460	5460	5460	0
566	20250327	110300	3600555	5460	5460	5460	5460	0
567	20250327	110200	3600555	5460	5460	5460	5460	0
568	20250327	110100	3600555	5460	5460	5460	5460	0
569	20250327	110000	3600555	5460	5460	5460	5460	0
570	20250327	105900	3600555	5460	5460	5460	5460	0
571	20250327	105800	3600555	5460	5460	5460	5460	0
572	20250327	105700	3600555	5460	5460	5460	5460	0
573	20250327	105600	3600555	5460	5460	5460	5460	0
574	20250327	105500	3600555	5460	5460	5460	5460	0
575	20250327	105400	3600555	5460	5460	5460	5460	0
576	20250327	105300	3600555	5460	5460	5460	5460	0
577	20250327	105200	3600555	5460	5460	5460	5460	0
578	20250327	105100	3600555	5460	5460	5460	5460	0
579	20250327	105000	3600555	5460	5460	5460	5460	0
580	20250327	104900	3600555	5460	5460	5460	5460	0
581	20250327	104800	3600555	5460	5460	5460	5460	2
582	20250327	104700	3589635	5460	5460	5460	5460	0
583	20250327	104600	3589635	5460	5460	5460	5460	0
584	20250327	104500	3589635	5460	5460	5460	5460	0
585	20250327	104400	3589635	5460	5460	5460	5460	0
586	20250327	104300	3589635	5460	5460	5460	5460	0
587	20250327	104200	3589635	5460	5460	5460	5460	0
588	20250327	104100	3589635	5460	5460	5460	5460	2
589	20250327	104000	3578715	5455	5455	5455	5455	1
590	20250327	103900	3573260	5440	5440	5440	5440	1
591	20250327	103800	3567820	5410	5410	5410	5410	0
592	20250327	103700	3567820	5410	5450	5450	5410	10
593	20250327	103600	3513490	5470	5470	5470	5470	0
594	20250327	103500	3513490	5470	5470	5470	5470	0
595	20250327	103400	3513490	5470	5470	5470	5470	0
596	20250327	103300	3513490	5470	5470	5470	5470	0
597	20250327	103200	3513490	5470	5470	5470	5470	0
598	20250327	103100	3513490	5470	5470	5470	5470	0
599	20250327	103000	3513490	5470	5470	5470	5470	0
600	20250327	102900	3513490	5470	5470	5470	5470	0
601	20250327	102800	3513490	5470	5470	5470	5470	0
602	20250327	102700	3513490	5470	5470	5470	5470	0
603	20250327	102600	3513490	5470	5470	5470	5470	0
604	20250327	102500	3513490	5470	5470	5470	5470	0
605	20250327	102400	3513490	5470	5470	5470	5470	0
606	20250327	102300	3513490	5470	5470	5470	5470	0
607	20250327	102200	3513490	5470	5470	5470	5470	0
608	20250327	102100	3513490	5470	5470	5470	5470	0
609	20250327	102000	3513490	5470	5470	5470	5470	0
610	20250327	101900	3513490	5470	5470	5470	5470	0
611	20250327	101800	3513490	5470	5470	5470	5470	0
612	20250327	101700	3513490	5470	5470	5470	5470	0
613	20250327	101600	3513490	5470	5470	5470	5470	0
614	20250327	101500	3513490	5470	5470	5470	5470	0
615	20250327	101400	3513490	5470	5470	5470	5470	0
616	20250327	101300	3513490	5470	5470	5470	5470	0
617	20250327	101200	3513490	5470	5470	5470	5470	0
618	20250327	101100	3513490	5470	5470	5470	5470	0
619	20250327	101000	3513490	5470	5470	5470	5470	0
620	20250327	100900	3513490	5470	5470	5470	5470	0
621	20250327	100800	3513490	5470	5470	5470	5470	0
622	20250327	100700	3513490	5470	5470	5470	5470	0
623	20250327	100600	3513490	5470	5470	5470	5470	0
624	20250327	100500	3513490	5470	5470	5470	5470	0
625	20250327	100400	3513490	5470	5470	5470	5470	0
626	20250327	100300	3513490	5470	5470	5470	5470	0
627	20250327	100200	3513490	5470	5470	5470	5470	0
628	20250327	100100	3513490	5470	5470	5470	5470	0
629	20250327	100000	3513490	5470	5470	5470	5470	0
630	20250327	095900	3513490	5470	5470	5470	5470	0
631	20250327	095800	3513490	5470	5470	5470	5470	0
632	20250327	095700	3513490	5470	5470	5470	5470	0
633	20250327	095600	3513490	5470	5470	5470	5470	0
634	20250327	095500	3513490	5470	5470	5470	5470	0
635	20250327	095400	3513490	5470	5470	5470	5470	0
636	20250327	095300	3513490	5470	5470	5470	5470	0
637	20250327	095200	3513490	5470	5470	5470	5470	0
638	20250327	095100	3513490	5470	5470	5470	5470	0
639	20250327	095000	3513490	5470	5470	5470	5470	0
640	20250327	094900	3513490	5470	5470	5470	5470	0
641	20250327	094800	3513490	5470	5470	5470	5470	0
642	20250327	094700	3513490	5470	5470	5470	5470	0
643	20250327	094600	3513490	5470	5470	5470	5470	0
644	20250327	094500	3513490	5470	5470	5470	5470	0
645	20250327	094400	3513490	5470	5470	5470	5470	2
646	20250327	094300	3502550	5470	5470	5470	5470	368
647	20250327	094200	1489590	5470	5470	5470	5470	0
648	20250327	094100	1489590	5470	5450	5470	5410	6
649	20250327	094000	1456970	5470	5470	5470	5470	0
650	20250327	093900	1456970	5470	5470	5470	5470	0
651	20250327	093800	1456970	5470	5470	5470	5470	0
652	20250327	093700	1456970	5470	5470	5470	5470	0
653	20250327	093600	1456970	5470	5470	5470	5470	0
654	20250327	093500	1456970	5470	5470	5470	5470	0
655	20250327	093400	1456970	5470	5470	5470	5470	0
656	20250327	093300	1456970	5470	5470	5470	5470	0
657	20250327	093200	1456970	5470	5470	5470	5470	0
658	20250327	093100	1456970	5470	5470	5470	5470	0
659	20250327	093000	1456970	5470	5470	5470	5470	0
660	20250327	092900	1456970	5470	5470	5470	5470	1
661	20250327	092800	1451500	5470	5470	5470	5470	0
662	20250327	092700	1451500	5470	5470	5470	5470	0
663	20250327	092600	1451500	5470	5470	5470	5470	50
664	20250327	092500	1178000	5470	5470	5470	5470	0
665	20250327	092400	1178000	5470	5470	5470	5470	0
666	20250327	092300	1178000	5470	5470	5470	5470	3
667	20250327	092200	1161590	5490	5490	5490	5490	0
668	20250327	092100	1161590	5490	5490	5490	5490	6
669	20250327	092000	1128650	5470	5470	5470	5470	0
670	20250327	091900	1128650	5470	5470	5470	5470	0
671	20250327	091800	1128650	5470	5470	5470	5470	0
672	20250327	091700	1128650	5470	5470	5470	5470	0
673	20250327	091600	1128650	5470	5470	5470	5470	0
674	20250327	091500	1128650	5470	5470	5470	5470	0
675	20250327	091400	1128650	5470	5470	5470	5470	0
676	20250327	091300	1128650	5470	5470	5470	5470	0
677	20250327	091200	1128650	5470	5470	5470	5470	0
678	20250327	091100	1128650	5470	5470	5470	5470	0
679	20250327	091000	1128650	5470	5470	5470	5470	0
680	20250327	090900	1128650	5470	5470	5470	5470	0
681	20250327	090800	1128650	5470	5470	5470	5470	0
682	20250327	090700	1128650	5470	5470	5470	5470	0
683	20250327	090600	1128650	5470	5470	5470	5470	145
684	20250327	090500	335500	5500	5500	5500	5500	0
685	20250327	090400	335500	5500	5500	5500	5500	0
686	20250327	090300	335500	5500	5500	5500	5500	0
687	20250327	090200	335500	5500	5500	5500	5500	0
688	20250327	090100	335500	5500	5500	5500	5500	0
689	20250327	090000	335500	5500	5500	5500	5500	61