KissMeData/257990/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205600	9201050	5990	5990	5990	5990	10
3	20250327	205500	9201050	5990	5990	5990	5990	0
4	20250327	205400	9201050	5990	5990	5990	5990	0
5	20250327	205300	9201050	5990	5990	5990	5990	0
6	20250327	205200	9201050	5990	5990	5990	5990	0
7	20250327	205100	9201050	5990	5990	5990	5990	0
8	20250327	205000	9201050	5990	5990	5990	5990	0
9	20250327	204900	9201050	5990	5990	5990	5990	0
10	20250327	204800	9201050	5990	5990	5990	5990	0
11	20250327	204700	9201050	5990	5990	5990	5990	0
12	20250327	204600	9201050	5990	5990	5990	5990	0
13	20250327	204500	9201050	5990	5990	5990	5990	0
14	20250327	204400	9201050	5990	5990	5990	5990	0
15	20250327	204300	9201050	5990	5990	5990	5990	0
16	20250327	204200	9201050	5990	5990	5990	5990	0
17	20250327	204100	9201050	5990	5990	5990	5990	0
18	20250327	204000	9201050	5990	5990	5990	5990	0
19	20250327	203900	9201050	5990	5990	5990	5990	0
20	20250327	203800	9201050	5990	5990	5990	5990	0
21	20250327	203700	9201050	5990	5990	5990	5990	0
22	20250327	203600	9201050	5990	5990	5990	5990	0
23	20250327	203500	9201050	5990	5990	5990	5990	0
24	20250327	203400	9201050	5990	5990	5990	5990	0
25	20250327	203300	9201050	5990	5990	5990	5990	0
26	20250327	203200	9201050	5990	5990	5990	5990	0
27	20250327	203100	9201050	5990	5990	5990	5990	0
28	20250327	203000	9201050	5990	5990	5990	5990	0
29	20250327	202900	9201050	5990	5990	5990	5990	0
30	20250327	202800	9201050	5990	5990	5990	5990	0
31	20250327	202700	9201050	5990	5990	5990	5990	0
32	20250327	202600	9201050	5990	5990	5990	5990	10
33	20250327	202500	9201050	5990	5990	5990	5990	0
34	20250327	202400	9201050	5990	5990	5990	5990	0
35	20250327	202300	9201050	5990	5990	5990	5990	0
36	20250327	202200	9201050	5990	5990	5990	5990	0
37	20250327	202100	9201050	5990	5990	5990	5990	0
38	20250327	202000	9201050	5990	5990	5990	5990	0
39	20250327	201900	9201050	5990	5990	5990	5990	0
40	20250327	201800	9201050	5990	5990	5990	5990	0
41	20250327	201700	9201050	5990	5990	5990	5990	0
42	20250327	201600	9201050	5990	5990	5990	5990	0
43	20250327	201500	9201050	5990	5990	5990	5990	0
44	20250327	201400	9201050	5990	5990	5990	5990	0
45	20250327	201300	9201050	5990	5990	5990	5990	0
46	20250327	201200	9201050	5990	5990	5990	5990	0
47	20250327	201100	9201050	5990	5990	5990	5990	0
48	20250327	201000	9201050	5990	5990	5990	5990	0
49	20250327	200900	9201050	5990	5990	5990	5990	0
50	20250327	200800	9201050	5990	5990	5990	5990	0
51	20250327	200700	9201050	5990	5990	5990	5990	0
52	20250327	200600	9201050	5990	5990	5990	5990	0
53	20250327	200500	9201050	5990	5990	5990	5990	0
54	20250327	200400	9201050	5990	5990	5990	5990	0
55	20250327	200300	9201050	5990	5990	5990	5990	0
56	20250327	200200	9201050	5990	5990	5990	5990	0
57	20250327	200100	9201050	5990	5990	5990	5990	0
58	20250327	200000	9201050	5990	5990	5990	5990	0
59	20250327	195900	9201050	5990	5990	5990	5990	0
60	20250327	195800	9201050	5990	5990	5990	5990	0
61	20250327	195700	9201050	5990	5990	5990	5990	0
62	20250327	195600	9201050	5990	5990	5990	5990	10
63	20250327	195500	9201050	5990	5990	5990	5990	0
64	20250327	195400	9201050	5990	5990	5990	5990	0
65	20250327	195300	9201050	5990	5990	5990	5990	0
66	20250327	195200	9201050	5990	5990	5990	5990	0
67	20250327	195100	9201050	5990	5990	5990	5990	0
68	20250327	195000	9201050	5990	5990	5990	5990	0
69	20250327	194900	9201050	5990	5990	5990	5990	0
70	20250327	194800	9201050	5990	5990	5990	5990	0
71	20250327	194700	9201050	5990	5990	5990	5990	0
72	20250327	194600	9201050	5990	5990	5990	5990	0
73	20250327	194500	9201050	5990	5990	5990	5990	0
74	20250327	194400	9201050	5990	5990	5990	5990	0
75	20250327	194300	9201050	5990	5990	5990	5990	0
76	20250327	194200	9201050	5990	5990	5990	5990	0
77	20250327	194100	9201050	5990	5990	5990	5990	0
78	20250327	194000	9201050	5990	5990	5990	5990	0
79	20250327	193900	9201050	5990	5990	5990	5990	0
80	20250327	193800	9201050	5990	5990	5990	5990	0
81	20250327	193700	9201050	5990	5990	5990	5990	0
82	20250327	193600	9201050	5990	5990	5990	5990	0
83	20250327	193500	9201050	5990	5990	5990	5990	0
84	20250327	193400	9201050	5990	5990	5990	5990	0
85	20250327	193300	9201050	5990	5990	5990	5990	0
86	20250327	193200	9201050	5990	5990	5990	5990	0
87	20250327	193100	9201050	5990	5990	5990	5990	0
88	20250327	193000	9201050	5990	5990	5990	5990	0
89	20250327	192900	9201050	5990	5990	5990	5990	0
90	20250327	192800	9201050	5990	5990	5990	5990	0
91	20250327	192700	9201050	5990	5990	5990	5990	0
92	20250327	192600	9201050	5990	5990	5990	5990	10
93	20250327	192500	9201050	5990	5990	5990	5990	0
94	20250327	192400	9201050	5990	5990	5990	5990	0
95	20250327	192300	9201050	5990	5990	5990	5990	0
96	20250327	192200	9201050	5990	5990	5990	5990	0
97	20250327	192100	9201050	5990	5990	5990	5990	0
98	20250327	192000	9201050	5990	5990	5990	5990	0
99	20250327	191900	9201050	5990	5990	5990	5990	0
100	20250327	191800	9201050	5990	5990	5990	5990	0
101	20250327	191700	9201050	5990	5990	5990	5990	0
102	20250327	191600	9201050	5990	5990	5990	5990	0
103	20250327	191500	9201050	5990	5990	5990	5990	0
104	20250327	191400	9201050	5990	5990	5990	5990	0
105	20250327	191300	9201050	5990	5990	5990	5990	0
106	20250327	191200	9201050	5990	5990	5990	5990	0
107	20250327	191100	9201050	5990	5990	5990	5990	0
108	20250327	191000	9201050	5990	5990	5990	5990	0
109	20250327	190900	9201050	5990	5990	5990	5990	0
110	20250327	190800	9201050	5990	5990	5990	5990	0
111	20250327	190700	9201050	5990	5990	5990	5990	0
112	20250327	190600	9201050	5990	5990	5990	5990	0
113	20250327	190500	9201050	5990	5990	5990	5990	0
114	20250327	190400	9201050	5990	5990	5990	5990	0
115	20250327	190300	9201050	5990	5990	5990	5990	0
116	20250327	190200	9201050	5990	5990	5990	5990	0
117	20250327	190100	9201050	5990	5990	5990	5990	0
118	20250327	190000	9201050	5990	5990	5990	5990	0
119	20250327	185900	9201050	5990	5990	5990	5990	0
120	20250327	185800	9201050	5990	5990	5990	5990	0
121	20250327	185700	9201050	5990	5990	5990	5990	0
122	20250327	185600	9201050	5990	5990	5990	5990	10
123	20250327	185500	9201050	5990	5990	5990	5990	0
124	20250327	185400	9201050	5990	5990	5990	5990	0
125	20250327	185300	9201050	5990	5990	5990	5990	0
126	20250327	185200	9201050	5990	5990	5990	5990	0
127	20250327	185100	9201050	5990	5990	5990	5990	0
128	20250327	185000	9201050	5990	5990	5990	5990	0
129	20250327	184900	9201050	5990	5990	5990	5990	0
130	20250327	184800	9201050	5990	5990	5990	5990	0
131	20250327	184700	9201050	5990	5990	5990	5990	0
132	20250327	184600	9201050	5990	5990	5990	5990	0
133	20250327	184500	9201050	5990	5990	5990	5990	0
134	20250327	184400	9201050	5990	5990	5990	5990	0
135	20250327	184300	9201050	5990	5990	5990	5990	0
136	20250327	184200	9201050	5990	5990	5990	5990	0
137	20250327	184100	9201050	5990	5990	5990	5990	0
138	20250327	184000	9201050	5990	5990	5990	5990	0
139	20250327	183900	9201050	5990	5990	5990	5990	0
140	20250327	183800	9201050	5990	5990	5990	5990	0
141	20250327	183700	9201050	5990	5990	5990	5990	0
142	20250327	183600	9201050	5990	5990	5990	5990	0
143	20250327	183500	9201050	5990	5990	5990	5990	0
144	20250327	183400	9201050	5990	5990	5990	5990	0
145	20250327	183300	9201050	5990	5990	5990	5990	0
146	20250327	183200	9201050	5990	5990	5990	5990	0
147	20250327	183100	9201050	5990	5990	5990	5990	0
148	20250327	183000	9201050	5990	5990	5990	5990	0
149	20250327	182900	9201050	5990	5990	5990	5990	0
150	20250327	182800	9201050	5990	5990	5990	5990	0
151	20250327	182700	9201050	5990	5990	5990	5990	0
152	20250327	182600	9201050	5990	5990	5990	5990	10
153	20250327	182500	9201050	5990	5990	5990	5990	0
154	20250327	182400	9201050	5990	5990	5990	5990	0
155	20250327	182300	9201050	5990	5990	5990	5990	0
156	20250327	182200	9201050	5990	5990	5990	5990	0
157	20250327	182100	9201050	5990	5990	5990	5990	0
158	20250327	182000	9201050	5990	5990	5990	5990	0
159	20250327	181900	9201050	5990	5990	5990	5990	0
160	20250327	181800	9201050	5990	5990	5990	5990	0
161	20250327	181700	9201050	5990	5990	5990	5990	0
162	20250327	181600	9201050	5990	5990	5990	5990	0
163	20250327	181500	9201050	5990	5990	5990	5990	0
164	20250327	181400	9201050	5990	5990	5990	5990	0
165	20250327	181300	9201050	5990	5990	5990	5990	0
166	20250327	181200	9201050	5990	5990	5990	5990	0
167	20250327	181100	9201050	5990	5990	5990	5990	0
168	20250327	181000	9201050	5990	5990	5990	5990	0
169	20250327	180900	9201050	5990	5990	5990	5990	0
170	20250327	180800	9201050	5990	5990	5990	5990	0
171	20250327	180700	9201050	5990	5990	5990	5990	0
172	20250327	180600	9201050	5990	5990	5990	5990	0
173	20250327	180500	9201050	5990	5990	5990	5990	0
174	20250327	180400	9201050	5990	5990	5990	5990	0
175	20250327	180300	9201050	5990	5990	5990	5990	0
176	20250327	180200	9201050	5990	5990	5990	5990	0
177	20250327	180100	9201050	5990	5990	5990	5990	0
178	20250327	180000	9201050	5990	5990	5990	5990	0
179	20250327	175900	9201050	5990	5990	5990	5990	0
180	20250327	175800	9201050	5990	5990	5990	5990	0
181	20250327	175700	9201050	5990	5990	5990	5990	0
182	20250327	175600	9201050	5990	5990	5990	5990	10
183	20250327	175500	9201050	5990	5990	5990	5990	0
184	20250327	175400	9201050	5990	5990	5990	5990	0
185	20250327	175300	9201050	5990	5990	5990	5990	0
186	20250327	175200	9201050	5990	5990	5990	5990	0
187	20250327	175100	9201050	5990	5990	5990	5990	0
188	20250327	175000	9201050	5990	5990	5990	5990	0
189	20250327	174900	9201050	5990	5990	5990	5990	0
190	20250327	174800	9201050	5990	5990	5990	5990	0
191	20250327	174700	9201050	5990	5990	5990	5990	0
192	20250327	174600	9201050	5990	5990	5990	5990	0
193	20250327	174500	9201050	5990	5990	5990	5990	0
194	20250327	174400	9201050	5990	5990	5990	5990	0
195	20250327	174300	9201050	5990	5990	5990	5990	0
196	20250327	174200	9201050	5990	5990	5990	5990	0
197	20250327	174100	9201050	5990	5990	5990	5990	0
198	20250327	174000	9201050	5990	5990	5990	5990	0
199	20250327	173900	9201050	5990	5990	5990	5990	0
200	20250327	173800	9201050	5990	5990	5990	5990	0
201	20250327	173700	9201050	5990	5990	5990	5990	0
202	20250327	173600	9201050	5990	5990	5990	5990	0
203	20250327	173500	9201050	5990	5990	5990	5990	0
204	20250327	173400	9201050	5990	5990	5990	5990	0
205	20250327	173300	9201050	5990	5990	5990	5990	0
206	20250327	173200	9201050	5990	5990	5990	5990	0
207	20250327	173100	9201050	5990	5990	5990	5990	0
208	20250327	173000	9201050	5990	5990	5990	5990	0
209	20250327	172900	9201050	5990	5990	5990	5990	0
210	20250327	172800	9201050	5990	5990	5990	5990	0
211	20250327	172700	9201050	5990	5990	5990	5990	0
212	20250327	172600	9201050	5990	5990	5990	5990	10
213	20250327	172500	9201050	5990	5990	5990	5990	0
214	20250327	172400	9201050	5990	5990	5990	5990	0
215	20250327	172300	9201050	5990	5990	5990	5990	0
216	20250327	172200	9201050	5990	5990	5990	5990	0
217	20250327	172100	9201050	5990	5990	5990	5990	0
218	20250327	172000	9201050	5990	5990	5990	5990	0
219	20250327	171900	9201050	5990	5990	5990	5990	0
220	20250327	171800	9201050	5990	5990	5990	5990	0
221	20250327	171700	9201050	5990	5990	5990	5990	0
222	20250327	171600	9201050	5990	5990	5990	5990	0
223	20250327	171500	9201050	5990	5990	5990	5990	0
224	20250327	171400	9201050	5990	5990	5990	5990	0
225	20250327	171300	9201050	5990	5990	5990	5990	0
226	20250327	171200	9201050	5990	5990	5990	5990	0
227	20250327	171100	9201050	5990	5990	5990	5990	0
228	20250327	171000	9201050	5990	5990	5990	5990	0
229	20250327	170900	9201050	5990	5990	5990	5990	0
230	20250327	170800	9201050	5990	5990	5990	5990	0
231	20250327	170700	9201050	5990	5990	5990	5990	0
232	20250327	170600	9201050	5990	5990	5990	5990	0
233	20250327	170500	9201050	5990	5990	5990	5990	0
234	20250327	170400	9201050	5990	5990	5990	5990	0
235	20250327	170300	9201050	5990	5990	5990	5990	0
236	20250327	170200	9201050	5990	5990	5990	5990	0
237	20250327	170100	9201050	5990	5990	5990	5990	0
238	20250327	170000	9201050	5990	5990	5990	5990	0
239	20250327	165900	9201050	5990	5990	5990	5990	0
240	20250327	165800	9201050	5990	5990	5990	5990	0
241	20250327	165700	9201050	5990	5990	5990	5990	0
242	20250327	165600	9201050	5990	5990	5990	5990	10
243	20250327	165500	9201050	5990	5990	5990	5990	0
244	20250327	165400	9201050	5990	5990	5990	5990	0
245	20250327	165300	9201050	5990	5990	5990	5990	0
246	20250327	165200	9201050	5990	5990	5990	5990	0
247	20250327	165100	9201050	5990	5990	5990	5990	0
248	20250327	165000	9201050	5990	5990	5990	5990	0
249	20250327	164900	9201050	5990	5990	5990	5990	0
250	20250327	164800	9201050	5990	5990	5990	5990	0
251	20250327	164700	9201050	5990	5990	5990	5990	0
252	20250327	164600	9201050	5990	5990	5990	5990	0
253	20250327	164500	9201050	5990	5990	5990	5990	0
254	20250327	164400	9201050	5990	5990	5990	5990	0
255	20250327	164300	9201050	5990	5990	5990	5990	0
256	20250327	164200	9201050	5990	5990	5990	5990	0
257	20250327	164100	9201050	5990	5990	5990	5990	0
258	20250327	164000	9201050	5990	5990	5990	5990	0
259	20250327	163900	9201050	5990	5990	5990	5990	0
260	20250327	163800	9201050	5990	5990	5990	5990	0
261	20250327	163700	9201050	5990	5990	5990	5990	0
262	20250327	163600	9201050	5990	5990	5990	5990	0
263	20250327	163500	9201050	5990	5990	5990	5990	0
264	20250327	163400	9201050	5990	5990	5990	5990	0
265	20250327	163300	9201050	5990	5990	5990	5990	0
266	20250327	163200	9201050	5990	5990	5990	5990	0
267	20250327	163100	9201050	5990	5990	5990	5990	0
268	20250327	163000	9201050	5990	5990	5990	5990	0
269	20250327	162900	9201050	5990	5990	5990	5990	0
270	20250327	162800	9201050	5990	5990	5990	5990	0
271	20250327	162700	9201050	5990	5990	5990	5990	0
272	20250327	162600	9201050	5990	5990	5990	5990	10
273	20250327	162500	9201050	5990	5990	5990	5990	0
274	20250327	162400	9201050	5990	5990	5990	5990	0
275	20250327	162300	9201050	5990	5990	5990	5990	0
276	20250327	162200	9201050	5990	5990	5990	5990	0
277	20250327	162100	9201050	5990	5990	5990	5990	0
278	20250327	162000	9201050	5990	5990	5990	5990	0
279	20250327	161900	9201050	5990	5990	5990	5990	0
280	20250327	161800	9201050	5990	5990	5990	5990	0
281	20250327	161700	9201050	5990	5990	5990	5990	0
282	20250327	161600	9201050	5990	5990	5990	5990	0
283	20250327	161500	9201050	5990	5990	5990	5990	0
284	20250327	161400	9201050	5990	5990	5990	5990	0
285	20250327	161300	9201050	5990	5990	5990	5990	0
286	20250327	161200	9201050	5990	5990	5990	5990	0
287	20250327	161100	9201050	5990	5990	5990	5990	0
288	20250327	161000	9201050	5990	5990	5990	5990	0
289	20250327	160900	9201050	5990	5990	5990	5990	0
290	20250327	160800	9201050	5990	5990	5990	5990	0
291	20250327	160700	9201050	5990	5990	5990	5990	0
292	20250327	160600	9201050	5990	5990	5990	5990	0
293	20250327	160500	9201050	5990	5990	5990	5990	0
294	20250327	160400	9201050	5990	5990	5990	5990	0
295	20250327	160300	9201050	5990	5990	5990	5990	0
296	20250327	160200	9201050	5990	5990	5990	5990	0
297	20250327	160100	9201050	5990	5990	5990	5990	0
298	20250327	160000	9201050	5990	5990	5990	5990	0
299	20250327	155900	9201050	5990	5990	5990	5990	0
300	20250327	155800	9201050	5990	5990	5990	5990	0
301	20250327	155700	9201050	5990	5990	5990	5990	0
302	20250327	155600	9201050	5990	5990	5990	5990	10
303	20250327	155500	9201050	5990	5990	5990	5990	0
304	20250327	155400	9201050	5990	5990	5990	5990	0
305	20250327	155300	9201050	5990	5990	5990	5990	0
306	20250327	155200	9201050	5990	5990	5990	5990	0
307	20250327	155100	9201050	5990	5990	5990	5990	0
308	20250327	155000	9201050	5990	5990	5990	5990	0
309	20250327	154900	9201050	5990	5990	5990	5990	0
310	20250327	154800	9201050	5990	5990	5990	5990	0
311	20250327	154700	9201050	5990	5990	5990	5990	0
312	20250327	154600	9201050	5990	5990	5990	5990	0
313	20250327	154500	9201050	5990	5990	5990	5990	0
314	20250327	154400	9201050	5990	5990	5990	5990	0
315	20250327	154300	9201050	5990	5990	5990	5990	0
316	20250327	154200	9201050	5990	5990	5990	5990	0
317	20250327	154100	9201050	5990	5990	5990	5990	0
318	20250327	154000	9201050	5990	5990	5990	5990	0
319	20250327	153900	9201050	5990	5990	5990	5990	0
320	20250327	153800	9201050	5990	5990	5990	5990	0
321	20250327	153700	9201050	5990	5990	5990	5990	0
322	20250327	153600	9201050	5990	5990	5990	5990	0
323	20250327	153500	9201050	5990	5990	5990	5990	0
324	20250327	153400	9201050	5990	5990	5990	5990	0
325	20250327	153300	9201050	5990	5990	5990	5990	0
326	20250327	153200	9201050	5990	5990	5990	5990	0
327	20250327	153100	9201050	5990	5990	5990	5990	0
328	20250327	153000	9201050	5990	5990	5990	5990	0
329	20250327	152900	9201050	5990	5990	5990	5990	0
330	20250327	152800	9201050	5990	5990	5990	5990	0
331	20250327	152700	9201050	5990	5990	5990	5990	0
332	20250327	152600	9201050	5990	5990	5990	5990	0
333	20250327	152500	9201050	5990	5990	5990	5990	0
334	20250327	152400	9201050	5990	5990	5990	5990	0
335	20250327	152300	9201050	5990	5990	5990	5990	0
336	20250327	152200	9201050	5990	5990	5990	5990	0
337	20250327	152100	9201050	5990	5990	5990	5990	0
338	20250327	152000	9201050	5990	5990	5990	5990	0
339	20250327	151900	9201050	5990	5990	5990	5990	0
340	20250327	151800	9201050	5990	5990	5990	5990	0
341	20250327	151700	9201050	5990	5990	5990	5990	0
342	20250327	151600	9201050	5990	5990	5990	5990	0
343	20250327	151500	9201050	5990	5990	5990	5990	0
344	20250327	151400	9201050	5990	5990	5990	5990	0
345	20250327	151300	9201050	5990	5990	5990	5990	0
346	20250327	151200	9201050	5990	5990	5990	5990	0
347	20250327	151100	9201050	5990	5990	5990	5990	0
348	20250327	151000	9201050	5990	5990	5990	5990	0
349	20250327	150900	9201050	5990	5990	5990	5990	0
350	20250327	150800	9201050	5990	5990	5990	5990	0
351	20250327	150700	9201050	5990	5990	5990	5990	0
352	20250327	150600	9201050	5990	5990	5990	5990	0
353	20250327	150500	9201050	5990	5990	5990	5990	0
354	20250327	150400	9201050	5990	5990	5990	5990	0
355	20250327	150300	9201050	5990	5990	5990	5990	0
356	20250327	150200	9201050	5990	5990	5990	5990	0
357	20250327	150100	9201050	5990	5990	5990	5990	0
358	20250327	150000	9201050	5990	5990	5990	5990	0
359	20250327	145900	9201050	5990	5990	5990	5990	0
360	20250327	145800	9201050	5990	5990	5990	5990	0
361	20250327	145700	9201050	5990	5990	5990	5990	0
362	20250327	145600	9201050	5990	5990	5990	5990	0
363	20250327	145500	9201050	5990	5990	5990	5990	0
364	20250327	145400	9201050	5990	5990	5990	5990	0
365	20250327	145300	9201050	5990	5990	5990	5990	0
366	20250327	145200	9201050	5990	5990	5990	5990	0
367	20250327	145100	9201050	5990	5990	5990	5990	0
368	20250327	145000	9201050	5990	5990	5990	5990	0
369	20250327	144900	9201050	5990	5990	5990	5990	0
370	20250327	144800	9201050	5990	5990	5990	5990	0
371	20250327	144700	9201050	5990	5990	5990	5990	0
372	20250327	144600	9201050	5990	5990	5990	5990	0
373	20250327	144500	9201050	5990	5990	5990	5990	0
374	20250327	144400	9201050	5990	5990	5990	5990	0
375	20250327	144300	9201050	5990	5990	5990	5990	0
376	20250327	144200	9201050	5990	5990	5990	5990	0
377	20250327	144100	9201050	5990	5990	5990	5990	0
378	20250327	144000	9201050	5990	5990	5990	5990	0
379	20250327	143900	9201050	5990	5990	5990	5990	0
380	20250327	143800	9201050	5990	5990	5990	5990	0
381	20250327	143700	9201050	5990	5990	5990	5990	0
382	20250327	143600	9201050	5990	5990	5990	5990	0
383	20250327	143500	9201050	5990	5990	5990	5990	0
384	20250327	143400	9201050	5990	5990	5990	5990	0
385	20250327	143300	9201050	5990	5990	5990	5990	0
386	20250327	143200	9201050	5990	5990	5990	5990	0
387	20250327	143100	9201050	5990	5990	5990	5990	0
388	20250327	143000	9201050	5990	5990	5990	5990	0
389	20250327	142900	9201050	5990	5990	5990	5990	0
390	20250327	142800	9201050	5990	5990	5990	5990	0
391	20250327	142700	9201050	5990	5990	5990	5990	0
392	20250327	142600	9201050	5990	5990	5990	5990	0
393	20250327	142500	9201050	5990	5990	5990	5990	0
394	20250327	142400	9201050	5990	5990	5990	5990	0
395	20250327	142300	9201050	5990	5990	5990	5990	0
396	20250327	142200	9201050	5990	5990	5990	5990	0
397	20250327	142100	9201050	5990	5990	5990	5990	0
398	20250327	142000	9201050	5990	5990	5990	5990	0
399	20250327	141900	9201050	5990	5990	5990	5990	0
400	20250327	141800	9201050	5990	5990	5990	5990	0
401	20250327	141700	9201050	5990	5990	5990	5990	0
402	20250327	141600	9201050	5990	5990	5990	5990	0
403	20250327	141500	9201050	5990	5990	5990	5990	0
404	20250327	141400	9201050	5990	5990	5990	5990	0
405	20250327	141300	9201050	5990	5990	5990	5990	0
406	20250327	141200	9201050	5990	5990	5990	5990	0
407	20250327	141100	9201050	5990	5990	5990	5990	0
408	20250327	141000	9201050	5990	5990	5990	5990	0
409	20250327	140900	9201050	5990	5990	5990	5990	0
410	20250327	140800	9201050	5990	5990	5990	5990	0
411	20250327	140700	9201050	5990	5990	5990	5990	0
412	20250327	140600	9201050	5990	5990	5990	5990	0
413	20250327	140500	9201050	5990	5990	5990	5990	0
414	20250327	140400	9201050	5990	5990	5990	5990	0
415	20250327	140300	9201050	5990	5990	5990	5990	0
416	20250327	140200	9201050	5990	5990	5990	5990	0
417	20250327	140100	9201050	5990	5990	5990	5990	0
418	20250327	140000	9201050	5990	5990	5990	5990	0
419	20250327	135900	9201050	5990	5990	5990	5990	0
420	20250327	135800	9201050	5990	5990	5990	5990	0
421	20250327	135700	9201050	5990	5990	5990	5990	0
422	20250327	135600	9201050	5990	5990	5990	5990	0
423	20250327	135500	9201050	5990	5990	5990	5990	0
424	20250327	135400	9201050	5990	5990	5990	5990	0
425	20250327	135300	9201050	5990	5990	5990	5990	0
426	20250327	135200	9201050	5990	5990	5990	5990	0
427	20250327	135100	9201050	5990	5990	5990	5990	0
428	20250327	135000	9201050	5990	5990	5990	5990	0
429	20250327	134900	9201050	5990	5990	5990	5990	0
430	20250327	134800	9201050	5990	5990	5990	5990	0
431	20250327	134700	9201050	5990	5990	5990	5990	0
432	20250327	134600	9201050	5990	5990	5990	5990	0
433	20250327	134500	9201050	5990	5990	5990	5990	0
434	20250327	134400	9201050	5990	5990	5990	5990	0
435	20250327	134300	9201050	5990	5990	5990	5990	0
436	20250327	134200	9201050	5990	5990	5990	5990	0
437	20250327	134100	9201050	5990	5990	5990	5990	0
438	20250327	134000	9201050	5990	5990	5990	5990	0
439	20250327	133900	9201050	5990	5990	5990	5990	0
440	20250327	133800	9201050	5990	5990	5990	5990	0
441	20250327	133700	9201050	5990	5990	5990	5990	0
442	20250327	133600	9201050	5990	5990	5990	5990	0
443	20250327	133500	9201050	5990	5990	5990	5990	0
444	20250327	133400	9201050	5990	5990	5990	5990	0
445	20250327	133300	9201050	5990	5990	5990	5990	0
446	20250327	133200	9201050	5990	5990	5990	5990	0
447	20250327	133100	9201050	5990	5990	5990	5990	0
448	20250327	133000	9201050	5990	5990	5990	5990	0
449	20250327	132900	9201050	5990	5990	5990	5990	0
450	20250327	132800	9201050	5990	5990	5990	5990	0
451	20250327	132700	9201050	5990	5990	5990	5990	0
452	20250327	132600	9201050	5990	5990	5990	5990	0
453	20250327	132500	9201050	5990	5990	5990	5990	10
454	20250327	132400	9141150	5980	5980	5980	5980	30
455	20250327	132300	8961750	5850	5850	5850	5850	0
456	20250327	132200	8961750	5850	5850	5850	5850	0
457	20250327	132100	8961750	5850	5850	5850	5850	0
458	20250327	132000	8961750	5850	5850	5850	5850	0
459	20250327	131900	8961750	5850	5850	5850	5850	0
460	20250327	131800	8961750	5850	5850	5850	5850	0
461	20250327	131700	8961750	5850	5850	5850	5850	0
462	20250327	131600	8961750	5850	5850	5850	5850	0
463	20250327	131500	8961750	5850	5850	5850	5850	0
464	20250327	131400	8961750	5850	5850	5850	5850	0
465	20250327	131300	8961750	5850	5850	5850	5850	0
466	20250327	131200	8961750	5850	5850	5850	5850	0
467	20250327	131100	8961750	5850	5850	5850	5850	0
468	20250327	131000	8961750	5850	5850	5850	5850	0
469	20250327	130900	8961750	5850	5900	5900	5850	396
470	20250327	130800	6644550	6000	6000	6000	6000	0
471	20250327	130700	6644550	6000	6000	6000	6000	0
472	20250327	130600	6644550	6000	6000	6000	6000	0
473	20250327	130500	6644550	6000	6000	6000	6000	0
474	20250327	130400	6644550	6000	6000	6000	6000	0
475	20250327	130300	6644550	6000	6000	6000	6000	0
476	20250327	130200	6644550	6000	6000	6000	6000	0
477	20250327	130100	6644550	6000	6000	6000	6000	0
478	20250327	130000	6644550	6000	6000	6000	6000	0
479	20250327	125900	6644550	6000	6000	6000	6000	0
480	20250327	125800	6644550	6000	6000	6000	6000	0
481	20250327	125700	6644550	6000	6000	6000	6000	0
482	20250327	125600	6644550	6000	6000	6000	6000	0
483	20250327	125500	6644550	6000	6000	6000	6000	0
484	20250327	125400	6644550	6000	6000	6000	6000	0
485	20250327	125300	6644550	6000	6000	6000	6000	0
486	20250327	125200	6644550	6000	6000	6000	6000	0
487	20250327	125100	6644550	6000	6000	6000	6000	0
488	20250327	125000	6644550	6000	6000	6000	6000	0
489	20250327	124900	6644550	6000	6000	6000	6000	0
490	20250327	124800	6644550	6000	6000	6000	6000	0
491	20250327	124700	6644550	6000	6000	6000	6000	0
492	20250327	124600	6644550	6000	6000	6000	6000	0
493	20250327	124500	6644550	6000	6000	6000	6000	0
494	20250327	124400	6644550	6000	6000	6000	6000	0
495	20250327	124300	6644550	6000	6000	6000	6000	0
496	20250327	124200	6644550	6000	6000	6000	6000	0
497	20250327	124100	6644550	6000	6000	6000	6000	0
498	20250327	124000	6644550	6000	6000	6000	6000	0
499	20250327	123900	6644550	6000	6000	6000	6000	0
500	20250327	123800	6644550	6000	6000	6000	6000	0
501	20250327	123700	6644550	6000	6000	6000	6000	0
502	20250327	123600	6644550	6000	6000	6000	6000	0
503	20250327	123500	6644550	6000	6000	6000	6000	0
504	20250327	123400	6644550	6000	6000	6000	6000	0
505	20250327	123300	6644550	6000	5980	6000	5980	120
506	20250327	123200	5926190	5980	5980	5980	5980	0
507	20250327	123100	5926190	5980	5980	5980	5980	0
508	20250327	123000	5926190	5980	5980	5980	5980	0
509	20250327	122900	5926190	5980	5980	5980	5980	0
510	20250327	122800	5926190	5980	5980	5980	5980	0
511	20250327	122700	5926190	5980	5980	5980	5980	0
512	20250327	122600	5926190	5980	5980	5980	5980	0
513	20250327	122500	5926190	5980	5980	5980	5980	0
514	20250327	122400	5926190	5980	5980	5980	5980	0
515	20250327	122300	5926190	5980	5980	5980	5980	0
516	20250327	122200	5926190	5980	5980	5980	5980	0
517	20250327	122100	5926190	5980	5980	5980	5980	0
518	20250327	122000	5926190	5980	5980	5980	5980	0
519	20250327	121900	5926190	5980	5980	5980	5980	0
520	20250327	121800	5926190	5980	5980	5980	5980	0
521	20250327	121700	5926190	5980	5980	5980	5980	0
522	20250327	121600	5926190	5980	5980	5980	5980	0
523	20250327	121500	5926190	5980	5980	5980	5980	0
524	20250327	121400	5926190	5980	5980	5980	5980	0
525	20250327	121300	5926190	5980	5980	5980	5980	0
526	20250327	121200	5926190	5980	5980	5980	5980	0
527	20250327	121100	5926190	5980	5980	5980	5980	0
528	20250327	121000	5926190	5980	5980	5980	5980	0
529	20250327	120900	5926190	5980	5980	5980	5980	0
530	20250327	120800	5926190	5980	5980	5980	5980	0
531	20250327	120700	5926190	5980	5980	5980	5980	0
532	20250327	120600	5926190	5980	5980	5980	5980	0
533	20250327	120500	5926190	5980	5980	5980	5980	0
534	20250327	120400	5926190	5980	5980	5980	5980	0
535	20250327	120300	5926190	5980	5980	5980	5980	0
536	20250327	120200	5926190	5980	5980	5980	5980	0
537	20250327	120100	5926190	5980	5980	5980	5980	0
538	20250327	120000	5926190	5980	5980	5980	5980	0
539	20250327	115900	5926190	5980	5980	5980	5980	0
540	20250327	115800	5926190	5980	5980	5980	5980	0
541	20250327	115700	5926190	5980	5980	5980	5980	0
542	20250327	115600	5926190	5980	5980	5980	5980	0
543	20250327	115500	5926190	5980	5980	5980	5980	0
544	20250327	115400	5926190	5980	5980	5980	5980	0
545	20250327	115300	5926190	5980	5980	5980	5980	0
546	20250327	115200	5926190	5980	5980	5980	5980	0
547	20250327	115100	5926190	5980	5980	5980	5980	0
548	20250327	115000	5926190	5980	5980	5980	5980	0
549	20250327	114900	5926190	5980	5980	5980	5980	0
550	20250327	114800	5926190	5980	5980	5980	5980	0
551	20250327	114700	5926190	5980	5980	5980	5980	0
552	20250327	114600	5926190	5980	5980	5980	5980	0
553	20250327	114500	5926190	5980	5980	5980	5980	0
554	20250327	114400	5926190	5980	5980	5980	5980	0
555	20250327	114300	5926190	5980	5950	5980	5950	920
556	20250327	114200	439650	5950	5950	5950	5950	0
557	20250327	114100	439650	5950	5950	5950	5950	0
558	20250327	114000	439650	5950	5950	5950	5950	0
559	20250327	113900	439650	5950	5950	5950	5950	0
560	20250327	113800	439650	5950	5950	5950	5950	0
561	20250327	113700	439650	5950	5950	5950	5950	0
562	20250327	113600	439650	5950	5950	5950	5950	0
563	20250327	113500	439650	5950	5950	5950	5950	0
564	20250327	113400	439650	5950	5950	5950	5950	0
565	20250327	113300	439650	5950	5950	5950	5950	0
566	20250327	113200	439650	5950	5950	5950	5950	0
567	20250327	113100	439650	5950	5950	5950	5950	0
568	20250327	113000	439650	5950	5950	5950	5950	0
569	20250327	112900	439650	5950	5950	5950	5950	0
570	20250327	112800	439650	5950	5950	5950	5950	0
571	20250327	112700	439650	5950	5950	5950	5950	0
572	20250327	112600	439650	5950	5950	5950	5950	0
573	20250327	112500	439650	5950	5950	5950	5950	0
574	20250327	112400	439650	5950	5950	5950	5950	0
575	20250327	112300	439650	5950	5950	5950	5950	0
576	20250327	112200	439650	5950	5950	5950	5950	0
577	20250327	112100	439650	5950	5950	5950	5950	0
578	20250327	112000	439650	5950	5950	5950	5950	0
579	20250327	111900	439650	5950	5950	5950	5950	0
580	20250327	111800	439650	5950	5950	5950	5950	0
581	20250327	111700	439650	5950	5950	5950	5950	0
582	20250327	111600	439650	5950	5950	5950	5950	0
583	20250327	111500	439650	5950	5950	5950	5950	0
584	20250327	111400	439650	5950	5950	5950	5950	0
585	20250327	111300	439650	5950	5950	5950	5950	0
586	20250327	111200	439650	5950	5950	5950	5950	0
587	20250327	111100	439650	5950	5950	5950	5950	1
588	20250327	111000	433700	5900	5900	5900	5900	0
589	20250327	110900	433700	5900	5900	5900	5900	0
590	20250327	110800	433700	5900	5900	5900	5900	0
591	20250327	110700	433700	5900	5900	5900	5900	0
592	20250327	110600	433700	5900	5900	5900	5900	0
593	20250327	110500	433700	5900	5900	5900	5900	0
594	20250327	110400	433700	5900	5900	5900	5900	0
595	20250327	110300	433700	5900	5900	5900	5900	0
596	20250327	110200	433700	5900	5900	5900	5900	0
597	20250327	110100	433700	5900	5900	5900	5900	0
598	20250327	110000	433700	5900	5900	5900	5900	0
599	20250327	105900	433700	5900	5900	5900	5900	0
600	20250327	105800	433700	5900	5900	5900	5900	0
601	20250327	105700	433700	5900	5900	5900	5900	5
602	20250327	105600	404200	5950	5950	5950	5950	0
603	20250327	105500	404200	5950	5950	5950	5950	0
604	20250327	105400	404200	5950	5950	5950	5950	0
605	20250327	105300	404200	5950	5950	5950	5950	2
606	20250327	105200	392300	6000	6000	6000	6000	0
607	20250327	105100	392300	6000	6000	6000	6000	0
608	20250327	105000	392300	6000	6000	6000	6000	0
609	20250327	104900	392300	6000	6000	6000	6000	0
610	20250327	104800	392300	6000	6000	6000	6000	0
611	20250327	104700	392300	6000	6000	6000	6000	0
612	20250327	104600	392300	6000	6000	6000	6000	0
613	20250327	104500	392300	6000	6000	6000	6000	0
614	20250327	104400	392300	6000	6000	6000	6000	0
615	20250327	104300	392300	6000	6000	6000	6000	0
616	20250327	104200	392300	6000	6000	6000	6000	0
617	20250327	104100	392300	6000	6000	6000	6000	0
618	20250327	104000	392300	6000	6000	6000	6000	0
619	20250327	103900	392300	6000	6000	6000	6000	0
620	20250327	103800	392300	6000	6000	6000	6000	0
621	20250327	103700	392300	6000	6000	6000	6000	0
622	20250327	103600	392300	6000	6000	6000	6000	0
623	20250327	103500	392300	6000	6000	6000	6000	0
624	20250327	103400	392300	6000	6000	6000	6000	0
625	20250327	103300	392300	6000	6000	6000	6000	0
626	20250327	103200	392300	6000	6000	6000	6000	0
627	20250327	103100	392300	6000	6000	6000	6000	0
628	20250327	103000	392300	6000	6000	6000	6000	0
629	20250327	102900	392300	6000	6000	6000	6000	0
630	20250327	102800	392300	6000	6000	6000	6000	0
631	20250327	102700	392300	6000	6000	6000	6000	0
632	20250327	102600	392300	6000	6000	6000	6000	0
633	20250327	102500	392300	6000	6000	6000	6000	0
634	20250327	102400	392300	6000	6000	6000	6000	0
635	20250327	102300	392300	6000	6000	6000	6000	0
636	20250327	102200	392300	6000	6000	6000	6000	0
637	20250327	102100	392300	6000	6000	6000	6000	0
638	20250327	102000	392300	6000	6000	6000	6000	0
639	20250327	101900	392300	6000	6000	6000	6000	0
640	20250327	101800	392300	6000	6000	6000	6000	0
641	20250327	101700	392300	6000	6000	6000	6000	0
642	20250327	101600	392300	6000	6000	6000	6000	0
643	20250327	101500	392300	6000	6000	6000	6000	0
644	20250327	101400	392300	6000	6000	6000	6000	0
645	20250327	101300	392300	6000	6000	6000	6000	0
646	20250327	101200	392300	6000	6000	6000	6000	0
647	20250327	101100	392300	6000	6000	6000	6000	0
648	20250327	101000	392300	6000	6000	6000	6000	0
649	20250327	100900	392300	6000	6000	6000	6000	0
650	20250327	100800	392300	6000	6000	6000	6000	0
651	20250327	100700	392300	6000	6000	6000	6000	0
652	20250327	100600	392300	6000	6000	6000	6000	0
653	20250327	100500	392300	6000	6000	6000	6000	0
654	20250327	100400	392300	6000	6000	6000	6000	0
655	20250327	100300	392300	6000	6000	6000	6000	0
656	20250327	100200	392300	6000	6000	6000	6000	0
657	20250327	100100	392300	6000	6000	6000	6000	0
658	20250327	100000	392300	6000	6000	6000	6000	0
659	20250327	095900	392300	6000	6000	6000	6000	0
660	20250327	095800	392300	6000	6000	6000	6000	0
661	20250327	095700	392300	6000	6000	6000	6000	0
662	20250327	095600	392300	6000	6000	6000	6000	0
663	20250327	095500	392300	6000	6000	6000	6000	0
664	20250327	095400	392300	6000	6000	6000	6000	0
665	20250327	095300	392300	6000	6000	6000	6000	0
666	20250327	095200	392300	6000	6000	6000	6000	0
667	20250327	095100	392300	6000	6000	6000	6000	0
668	20250327	095000	392300	6000	6000	6000	6000	0
669	20250327	094900	392300	6000	6000	6000	6000	0
670	20250327	094800	392300	6000	6000	6000	6000	0
671	20250327	094700	392300	6000	6000	6000	6000	0
672	20250327	094600	392300	6000	6000	6000	6000	0
673	20250327	094500	392300	6000	6000	6000	6000	0
674	20250327	094400	392300	6000	6000	6000	6000	0
675	20250327	094300	392300	6000	6000	6000	6000	0
676	20250327	094200	392300	6000	6000	6000	6000	0
677	20250327	094100	392300	6000	6000	6000	6000	0
678	20250327	094000	392300	6000	6000	6000	6000	0
679	20250327	093900	392300	6000	6000	6000	6000	0
680	20250327	093800	392300	6000	6000	6000	6000	0
681	20250327	093700	392300	6000	6000	6000	6000	0
682	20250327	093600	392300	6000	6000	6000	6000	0
683	20250327	093500	392300	6000	6000	6000	6000	0
684	20250327	093400	392300	6000	6000	6000	6000	0
685	20250327	093300	392300	6000	6000	6000	6000	0
686	20250327	093200	392300	6000	6000	6000	6000	0
687	20250327	093100	392300	6000	6000	6000	6000	0
688	20250327	093000	392300	6000	6000	6000	6000	0
689	20250327	092900	392300	6000	6000	6000	6000	0
690	20250327	092800	392300	6000	6000	6000	6000	0
691	20250327	092700	392300	6000	6000	6000	6000	0
692	20250327	092600	392300	6000	6000	6000	6000	5
693	20250327	092500	362300	5900	5900	5900	5900	0
694	20250327	092400	362300	5900	5900	5900	5900	0
695	20250327	092300	362300	5900	5900	5900	5900	19
696	20250327	092200	250200	6000	6000	6000	6000	0
697	20250327	092100	250200	6000	6000	6000	6000	0
698	20250327	092000	250200	6000	6000	6000	6000	10
699	20250327	091900	190200	6000	6000	6000	6000	10
700	20250327	091800	130200	6200	6200	6200	6200	0
701	20250327	091700	130200	6200	6200	6200	6200	0
702	20250327	091600	130200	6200	6200	6200	6200	0
703	20250327	091500	130200	6200	6200	6200	6200	0
704	20250327	091400	130200	6200	6200	6200	6200	0
705	20250327	091300	130200	6200	6200	6200	6200	0
706	20250327	091200	130200	6200	6200	6200	6200	20
707	20250327	091100	6200	6200	6200	6200	6200	0
708	20250327	091000	6200	6200	6200	6200	6200	0
709	20250327	090900	6200	6200	6200	6200	6200	0
710	20250327	090800	6200	6200	6200	6200	6200	0
711	20250327	090700	6200	6200	6200	6200	6200	0
712	20250327	090600	6200	6200	6200	6200	6200	0
713	20250327	090500	6200	6200	6200	6200	6200	0
714	20250327	090400	6200	6200	6200	6200	6200	0
715	20250327	090300	6200	6200	6200	6200	6200	0
716	20250327	090200	6200	6200	6200	6200	6200	1
717	20250327	090100	0	6200	6200	6200	6200	0
718	20250327	090000	0	6200	6200	6200	6200	0