KissMeData/347890/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211900	10958390	5350	5350	5350	5350	142
3	20250327	211800	10958390	5350	5350	5350	5350	0
4	20250327	211700	10958390	5350	5350	5350	5350	0
5	20250327	211600	10958390	5350	5350	5350	5350	0
6	20250327	211500	10958390	5350	5350	5350	5350	0
7	20250327	211400	10958390	5350	5350	5350	5350	0
8	20250327	211300	10958390	5350	5350	5350	5350	0
9	20250327	211200	10958390	5350	5350	5350	5350	0
10	20250327	211100	10958390	5350	5350	5350	5350	0
11	20250327	211000	10958390	5350	5350	5350	5350	0
12	20250327	210900	10958390	5350	5350	5350	5350	0
13	20250327	210800	10958390	5350	5350	5350	5350	0
14	20250327	210700	10958390	5350	5350	5350	5350	0
15	20250327	210600	10958390	5350	5350	5350	5350	0
16	20250327	210500	10958390	5350	5350	5350	5350	0
17	20250327	210400	10958390	5350	5350	5350	5350	0
18	20250327	210300	10958390	5350	5350	5350	5350	0
19	20250327	210200	10958390	5350	5350	5350	5350	0
20	20250327	210100	10958390	5350	5350	5350	5350	0
21	20250327	210000	10958390	5350	5350	5350	5350	0
22	20250327	205900	10958390	5350	5350	5350	5350	0
23	20250327	205800	10958390	5350	5350	5350	5350	0
24	20250327	205700	10958390	5350	5350	5350	5350	0
25	20250327	205600	10958390	5350	5350	5350	5350	0
26	20250327	205500	10958390	5350	5350	5350	5350	0
27	20250327	205400	10958390	5350	5350	5350	5350	0
28	20250327	205300	10958390	5350	5350	5350	5350	0
29	20250327	205200	10958390	5350	5350	5350	5350	0
30	20250327	205100	10958390	5350	5350	5350	5350	0
31	20250327	205000	10958390	5350	5350	5350	5350	0
32	20250327	204900	10958390	5350	5350	5350	5350	142
33	20250327	204800	10958390	5350	5350	5350	5350	0
34	20250327	204700	10958390	5350	5350	5350	5350	0
35	20250327	204600	10958390	5350	5350	5350	5350	0
36	20250327	204500	10958390	5350	5350	5350	5350	0
37	20250327	204400	10958390	5350	5350	5350	5350	0
38	20250327	204300	10958390	5350	5350	5350	5350	0
39	20250327	204200	10958390	5350	5350	5350	5350	0
40	20250327	204100	10958390	5350	5350	5350	5350	0
41	20250327	204000	10958390	5350	5350	5350	5350	0
42	20250327	203900	10958390	5350	5350	5350	5350	0
43	20250327	203800	10958390	5350	5350	5350	5350	0
44	20250327	203700	10958390	5350	5350	5350	5350	0
45	20250327	203600	10958390	5350	5350	5350	5350	0
46	20250327	203500	10958390	5350	5350	5350	5350	0
47	20250327	203400	10958390	5350	5350	5350	5350	0
48	20250327	203300	10958390	5350	5350	5350	5350	0
49	20250327	203200	10958390	5350	5350	5350	5350	0
50	20250327	203100	10958390	5350	5350	5350	5350	0
51	20250327	203000	10958390	5350	5350	5350	5350	0
52	20250327	202900	10958390	5350	5350	5350	5350	0
53	20250327	202800	10958390	5350	5350	5350	5350	0
54	20250327	202700	10958390	5350	5350	5350	5350	0
55	20250327	202600	10958390	5350	5350	5350	5350	0
56	20250327	202500	10958390	5350	5350	5350	5350	0
57	20250327	202400	10958390	5350	5350	5350	5350	0
58	20250327	202300	10958390	5350	5350	5350	5350	0
59	20250327	202200	10958390	5350	5350	5350	5350	0
60	20250327	202100	10958390	5350	5350	5350	5350	0
61	20250327	202000	10958390	5350	5350	5350	5350	0
62	20250327	201900	10958390	5350	5350	5350	5350	142
63	20250327	201800	10958390	5350	5350	5350	5350	0
64	20250327	201700	10958390	5350	5350	5350	5350	0
65	20250327	201600	10958390	5350	5350	5350	5350	0
66	20250327	201500	10958390	5350	5350	5350	5350	0
67	20250327	201400	10958390	5350	5350	5350	5350	0
68	20250327	201300	10958390	5350	5350	5350	5350	0
69	20250327	201200	10958390	5350	5350	5350	5350	0
70	20250327	201100	10958390	5350	5350	5350	5350	0
71	20250327	201000	10958390	5350	5350	5350	5350	0
72	20250327	200900	10958390	5350	5350	5350	5350	0
73	20250327	200800	10958390	5350	5350	5350	5350	0
74	20250327	200700	10958390	5350	5350	5350	5350	0
75	20250327	200600	10958390	5350	5350	5350	5350	0
76	20250327	200500	10958390	5350	5350	5350	5350	0
77	20250327	200400	10958390	5350	5350	5350	5350	0
78	20250327	200300	10958390	5350	5350	5350	5350	0
79	20250327	200200	10958390	5350	5350	5350	5350	0
80	20250327	200100	10958390	5350	5350	5350	5350	0
81	20250327	200000	10958390	5350	5350	5350	5350	0
82	20250327	195900	10958390	5350	5350	5350	5350	0
83	20250327	195800	10958390	5350	5350	5350	5350	0
84	20250327	195700	10958390	5350	5350	5350	5350	0
85	20250327	195600	10958390	5350	5350	5350	5350	0
86	20250327	195500	10958390	5350	5350	5350	5350	0
87	20250327	195400	10958390	5350	5350	5350	5350	0
88	20250327	195300	10958390	5350	5350	5350	5350	0
89	20250327	195200	10958390	5350	5350	5350	5350	0
90	20250327	195100	10958390	5350	5350	5350	5350	0
91	20250327	195000	10958390	5350	5350	5350	5350	0
92	20250327	194900	10958390	5350	5350	5350	5350	142
93	20250327	194800	10958390	5350	5350	5350	5350	0
94	20250327	194700	10958390	5350	5350	5350	5350	0
95	20250327	194600	10958390	5350	5350	5350	5350	0
96	20250327	194500	10958390	5350	5350	5350	5350	0
97	20250327	194400	10958390	5350	5350	5350	5350	0
98	20250327	194300	10958390	5350	5350	5350	5350	0
99	20250327	194200	10958390	5350	5350	5350	5350	0
100	20250327	194100	10958390	5350	5350	5350	5350	0
101	20250327	194000	10958390	5350	5350	5350	5350	0
102	20250327	193900	10958390	5350	5350	5350	5350	0
103	20250327	193800	10958390	5350	5350	5350	5350	0
104	20250327	193700	10958390	5350	5350	5350	5350	0
105	20250327	193600	10958390	5350	5350	5350	5350	0
106	20250327	193500	10958390	5350	5350	5350	5350	0
107	20250327	193400	10958390	5350	5350	5350	5350	0
108	20250327	193300	10958390	5350	5350	5350	5350	0
109	20250327	193200	10958390	5350	5350	5350	5350	0
110	20250327	193100	10958390	5350	5350	5350	5350	0
111	20250327	193000	10958390	5350	5350	5350	5350	0
112	20250327	192900	10958390	5350	5350	5350	5350	0
113	20250327	192800	10958390	5350	5350	5350	5350	0
114	20250327	192700	10958390	5350	5350	5350	5350	0
115	20250327	192600	10958390	5350	5350	5350	5350	0
116	20250327	192500	10958390	5350	5350	5350	5350	0
117	20250327	192400	10958390	5350	5350	5350	5350	0
118	20250327	192300	10958390	5350	5350	5350	5350	0
119	20250327	192200	10958390	5350	5350	5350	5350	0
120	20250327	192100	10958390	5350	5350	5350	5350	0
121	20250327	192000	10958390	5350	5350	5350	5350	0
122	20250327	191900	10958390	5350	5350	5350	5350	142
123	20250327	191800	10958390	5350	5350	5350	5350	0
124	20250327	191700	10958390	5350	5350	5350	5350	0
125	20250327	191600	10958390	5350	5350	5350	5350	0
126	20250327	191500	10958390	5350	5350	5350	5350	0
127	20250327	191400	10958390	5350	5350	5350	5350	0
128	20250327	191300	10958390	5350	5350	5350	5350	0
129	20250327	191200	10958390	5350	5350	5350	5350	0
130	20250327	191100	10958390	5350	5350	5350	5350	0
131	20250327	191000	10958390	5350	5350	5350	5350	0
132	20250327	190900	10958390	5350	5350	5350	5350	0
133	20250327	190800	10958390	5350	5350	5350	5350	0
134	20250327	190700	10958390	5350	5350	5350	5350	0
135	20250327	190600	10958390	5350	5350	5350	5350	0
136	20250327	190500	10958390	5350	5350	5350	5350	0
137	20250327	190400	10958390	5350	5350	5350	5350	0
138	20250327	190300	10958390	5350	5350	5350	5350	0
139	20250327	190200	10958390	5350	5350	5350	5350	0
140	20250327	190100	10958390	5350	5350	5350	5350	0
141	20250327	190000	10958390	5350	5350	5350	5350	0
142	20250327	185900	10958390	5350	5350	5350	5350	0
143	20250327	185800	10958390	5350	5350	5350	5350	0
144	20250327	185700	10958390	5350	5350	5350	5350	0
145	20250327	185600	10958390	5350	5350	5350	5350	0
146	20250327	185500	10958390	5350	5350	5350	5350	0
147	20250327	185400	10958390	5350	5350	5350	5350	0
148	20250327	185300	10958390	5350	5350	5350	5350	0
149	20250327	185200	10958390	5350	5350	5350	5350	0
150	20250327	185100	10958390	5350	5350	5350	5350	0
151	20250327	185000	10958390	5350	5350	5350	5350	0
152	20250327	184900	10958390	5350	5350	5350	5350	142
153	20250327	184800	10958390	5350	5350	5350	5350	0
154	20250327	184700	10958390	5350	5350	5350	5350	0
155	20250327	184600	10958390	5350	5350	5350	5350	0
156	20250327	184500	10958390	5350	5350	5350	5350	0
157	20250327	184400	10958390	5350	5350	5350	5350	0
158	20250327	184300	10958390	5350	5350	5350	5350	0
159	20250327	184200	10958390	5350	5350	5350	5350	0
160	20250327	184100	10958390	5350	5350	5350	5350	0
161	20250327	184000	10958390	5350	5350	5350	5350	0
162	20250327	183900	10958390	5350	5350	5350	5350	0
163	20250327	183800	10958390	5350	5350	5350	5350	0
164	20250327	183700	10958390	5350	5350	5350	5350	0
165	20250327	183600	10958390	5350	5350	5350	5350	0
166	20250327	183500	10958390	5350	5350	5350	5350	0
167	20250327	183400	10958390	5350	5350	5350	5350	0
168	20250327	183300	10958390	5350	5350	5350	5350	0
169	20250327	183200	10958390	5350	5350	5350	5350	0
170	20250327	183100	10958390	5350	5350	5350	5350	0
171	20250327	183000	10958390	5350	5350	5350	5350	0
172	20250327	182900	10958390	5350	5350	5350	5350	0
173	20250327	182800	10958390	5350	5350	5350	5350	0
174	20250327	182700	10958390	5350	5350	5350	5350	0
175	20250327	182600	10958390	5350	5350	5350	5350	0
176	20250327	182500	10958390	5350	5350	5350	5350	0
177	20250327	182400	10958390	5350	5350	5350	5350	0
178	20250327	182300	10958390	5350	5350	5350	5350	0
179	20250327	182200	10958390	5350	5350	5350	5350	0
180	20250327	182100	10958390	5350	5350	5350	5350	0
181	20250327	182000	10958390	5350	5350	5350	5350	0
182	20250327	181900	10958390	5350	5350	5350	5350	142
183	20250327	181800	10958390	5350	5350	5350	5350	0
184	20250327	181700	10958390	5350	5350	5350	5350	0
185	20250327	181600	10958390	5350	5350	5350	5350	0
186	20250327	181500	10958390	5350	5350	5350	5350	0
187	20250327	181400	10958390	5350	5350	5350	5350	0
188	20250327	181300	10958390	5350	5350	5350	5350	0
189	20250327	181200	10958390	5350	5350	5350	5350	0
190	20250327	181100	10958390	5350	5350	5350	5350	0
191	20250327	181000	10958390	5350	5350	5350	5350	0
192	20250327	180900	10958390	5350	5350	5350	5350	0
193	20250327	180800	10958390	5350	5350	5350	5350	0
194	20250327	180700	10958390	5350	5350	5350	5350	0
195	20250327	180600	10958390	5350	5350	5350	5350	0
196	20250327	180500	10958390	5350	5350	5350	5350	0
197	20250327	180400	10958390	5350	5350	5350	5350	0
198	20250327	180300	10958390	5350	5350	5350	5350	0
199	20250327	180200	10958390	5350	5350	5350	5350	0
200	20250327	180100	10958390	5350	5350	5350	5350	0
201	20250327	180000	10958390	5350	5350	5350	5350	0
202	20250327	175900	10958390	5350	5350	5350	5350	0
203	20250327	175800	10958390	5350	5350	5350	5350	0
204	20250327	175700	10958390	5350	5350	5350	5350	0
205	20250327	175600	10958390	5350	5350	5350	5350	0
206	20250327	175500	10958390	5350	5350	5350	5350	0
207	20250327	175400	10958390	5350	5350	5350	5350	0
208	20250327	175300	10958390	5350	5350	5350	5350	0
209	20250327	175200	10958390	5350	5350	5350	5350	0
210	20250327	175100	10958390	5350	5350	5350	5350	0
211	20250327	175000	10958390	5350	5350	5350	5350	0
212	20250327	174900	10958390	5350	5350	5350	5350	142
213	20250327	174800	10958390	5350	5350	5350	5350	0
214	20250327	174700	10958390	5350	5350	5350	5350	0
215	20250327	174600	10958390	5350	5350	5350	5350	0
216	20250327	174500	10958390	5350	5350	5350	5350	0
217	20250327	174400	10958390	5350	5350	5350	5350	0
218	20250327	174300	10958390	5350	5350	5350	5350	0
219	20250327	174200	10958390	5350	5350	5350	5350	0
220	20250327	174100	10958390	5350	5350	5350	5350	0
221	20250327	174000	10958390	5350	5350	5350	5350	0
222	20250327	173900	10958390	5350	5350	5350	5350	0
223	20250327	173800	10958390	5350	5350	5350	5350	0
224	20250327	173700	10958390	5350	5350	5350	5350	0
225	20250327	173600	10958390	5350	5350	5350	5350	0
226	20250327	173500	10958390	5350	5350	5350	5350	0
227	20250327	173400	10958390	5350	5350	5350	5350	0
228	20250327	173300	10958390	5350	5350	5350	5350	0
229	20250327	173200	10958390	5350	5350	5350	5350	0
230	20250327	173100	10958390	5350	5350	5350	5350	0
231	20250327	173000	10958390	5350	5350	5350	5350	0
232	20250327	172900	10958390	5350	5350	5350	5350	0
233	20250327	172800	10958390	5350	5350	5350	5350	0
234	20250327	172700	10958390	5350	5350	5350	5350	0
235	20250327	172600	10958390	5350	5350	5350	5350	0
236	20250327	172500	10958390	5350	5350	5350	5350	0
237	20250327	172400	10958390	5350	5350	5350	5350	0
238	20250327	172300	10958390	5350	5350	5350	5350	0
239	20250327	172200	10958390	5350	5350	5350	5350	0
240	20250327	172100	10958390	5350	5350	5350	5350	0
241	20250327	172000	10958390	5350	5350	5350	5350	0
242	20250327	171900	10958390	5350	5350	5350	5350	142
243	20250327	171800	10958390	5350	5350	5350	5350	0
244	20250327	171700	10958390	5350	5350	5350	5350	0
245	20250327	171600	10958390	5350	5350	5350	5350	0
246	20250327	171500	10958390	5350	5350	5350	5350	0
247	20250327	171400	10958390	5350	5350	5350	5350	0
248	20250327	171300	10958390	5350	5350	5350	5350	0
249	20250327	171200	10958390	5350	5350	5350	5350	0
250	20250327	171100	10958390	5350	5350	5350	5350	0
251	20250327	171000	10958390	5350	5350	5350	5350	0
252	20250327	170900	10958390	5350	5350	5350	5350	0
253	20250327	170800	10958390	5350	5350	5350	5350	0
254	20250327	170700	10958390	5350	5350	5350	5350	0
255	20250327	170600	10958390	5350	5350	5350	5350	0
256	20250327	170500	10958390	5350	5350	5350	5350	0
257	20250327	170400	10958390	5350	5350	5350	5350	0
258	20250327	170300	10958390	5350	5350	5350	5350	0
259	20250327	170200	10958390	5350	5350	5350	5350	0
260	20250327	170100	10958390	5350	5350	5350	5350	0
261	20250327	170000	10958390	5350	5350	5350	5350	0
262	20250327	165900	10958390	5350	5350	5350	5350	0
263	20250327	165800	10958390	5350	5350	5350	5350	0
264	20250327	165700	10958390	5350	5350	5350	5350	0
265	20250327	165600	10958390	5350	5350	5350	5350	0
266	20250327	165500	10958390	5350	5350	5350	5350	0
267	20250327	165400	10958390	5350	5350	5350	5350	0
268	20250327	165300	10958390	5350	5350	5350	5350	0
269	20250327	165200	10958390	5350	5350	5350	5350	0
270	20250327	165100	10958390	5350	5350	5350	5350	0
271	20250327	165000	10958390	5350	5350	5350	5350	0
272	20250327	164900	10958390	5350	5350	5350	5350	142
273	20250327	164800	10958390	5350	5350	5350	5350	0
274	20250327	164700	10958390	5350	5350	5350	5350	0
275	20250327	164600	10958390	5350	5350	5350	5350	0
276	20250327	164500	10958390	5350	5350	5350	5350	0
277	20250327	164400	10958390	5350	5350	5350	5350	0
278	20250327	164300	10958390	5350	5350	5350	5350	0
279	20250327	164200	10958390	5350	5350	5350	5350	0
280	20250327	164100	10958390	5350	5350	5350	5350	0
281	20250327	164000	10958390	5350	5350	5350	5350	0
282	20250327	163900	10958390	5350	5350	5350	5350	0
283	20250327	163800	10958390	5350	5350	5350	5350	0
284	20250327	163700	10958390	5350	5350	5350	5350	0
285	20250327	163600	10958390	5350	5350	5350	5350	0
286	20250327	163500	10958390	5350	5350	5350	5350	0
287	20250327	163400	10958390	5350	5350	5350	5350	0
288	20250327	163300	10958390	5350	5350	5350	5350	0
289	20250327	163200	10958390	5350	5350	5350	5350	0
290	20250327	163100	10958390	5350	5350	5350	5350	0
291	20250327	163000	10958390	5350	5350	5350	5350	0
292	20250327	162900	10958390	5350	5350	5350	5350	0
293	20250327	162800	10958390	5350	5350	5350	5350	0
294	20250327	162700	10958390	5350	5350	5350	5350	0
295	20250327	162600	10958390	5350	5350	5350	5350	0
296	20250327	162500	10958390	5350	5350	5350	5350	0
297	20250327	162400	10958390	5350	5350	5350	5350	0
298	20250327	162300	10958390	5350	5350	5350	5350	0
299	20250327	162200	10958390	5350	5350	5350	5350	0
300	20250327	162100	10958390	5350	5350	5350	5350	0
301	20250327	162000	10958390	5350	5350	5350	5350	0
302	20250327	161900	10958390	5350	5350	5350	5350	142
303	20250327	161800	10958390	5350	5350	5350	5350	0
304	20250327	161700	10958390	5350	5350	5350	5350	0
305	20250327	161600	10958390	5350	5350	5350	5350	0
306	20250327	161500	10958390	5350	5350	5350	5350	0
307	20250327	161400	10958390	5350	5350	5350	5350	0
308	20250327	161300	10958390	5350	5350	5350	5350	0
309	20250327	161200	10958390	5350	5350	5350	5350	0
310	20250327	161100	10958390	5350	5350	5350	5350	0
311	20250327	161000	10958390	5350	5350	5350	5350	0
312	20250327	160900	10958390	5350	5350	5350	5350	0
313	20250327	160800	10958390	5350	5350	5350	5350	0
314	20250327	160700	10958390	5350	5350	5350	5350	0
315	20250327	160600	10958390	5350	5350	5350	5350	0
316	20250327	160500	10958390	5350	5350	5350	5350	0
317	20250327	160400	10958390	5350	5350	5350	5350	0
318	20250327	160300	10958390	5350	5350	5350	5350	0
319	20250327	160200	10958390	5350	5350	5350	5350	0
320	20250327	160100	10958390	5350	5350	5350	5350	0
321	20250327	160000	10958390	5350	5350	5350	5350	0
322	20250327	155900	10958390	5350	5350	5350	5350	0
323	20250327	155800	10958390	5350	5350	5350	5350	0
324	20250327	155700	10958390	5350	5350	5350	5350	0
325	20250327	155600	10958390	5350	5350	5350	5350	0
326	20250327	155500	10958390	5350	5350	5350	5350	0
327	20250327	155400	10958390	5350	5350	5350	5350	0
328	20250327	155300	10958390	5350	5350	5350	5350	0
329	20250327	155200	10958390	5350	5350	5350	5350	0
330	20250327	155100	10958390	5350	5350	5350	5350	0
331	20250327	155000	10958390	5350	5350	5350	5350	0
332	20250327	154900	10958390	5350	5350	5350	5350	142
333	20250327	154800	10958390	5350	5350	5350	5350	0
334	20250327	154700	10958390	5350	5350	5350	5350	0
335	20250327	154600	10958390	5350	5350	5350	5350	0
336	20250327	154500	10958390	5350	5350	5350	5350	0
337	20250327	154400	10958390	5350	5350	5350	5350	0
338	20250327	154300	10958390	5350	5350	5350	5350	0
339	20250327	154200	10958390	5350	5350	5350	5350	0
340	20250327	154100	10958390	5350	5350	5350	5350	0
341	20250327	154000	10958390	5350	5350	5350	5350	0
342	20250327	153900	10958390	5350	5350	5350	5350	0
343	20250327	153800	10958390	5350	5350	5350	5350	0
344	20250327	153700	10958390	5350	5350	5350	5350	0
345	20250327	153600	10958390	5350	5350	5350	5350	0
346	20250327	153500	10958390	5350	5350	5350	5350	0
347	20250327	153400	10958390	5350	5350	5350	5350	0
348	20250327	153300	10958390	5350	5350	5350	5350	0
349	20250327	153200	10958390	5350	5350	5350	5350	0
350	20250327	153100	10958390	5350	5350	5350	5350	0
351	20250327	153000	10958390	5350	5350	5350	5350	142
352	20250327	152900	10198690	5360	5360	5360	5360	0
353	20250327	152800	10198690	5360	5360	5360	5360	0
354	20250327	152700	10198690	5360	5360	5360	5360	0
355	20250327	152600	10198690	5360	5360	5360	5360	0
356	20250327	152500	10198690	5360	5360	5360	5360	0
357	20250327	152400	10198690	5360	5360	5360	5360	0
358	20250327	152300	10198690	5360	5360	5360	5360	0
359	20250327	152200	10198690	5360	5360	5360	5360	0
360	20250327	152100	10198690	5360	5360	5360	5360	0
361	20250327	152000	10198690	5360	5360	5360	5360	0
362	20250327	151900	10198690	5360	5360	5360	5360	0
363	20250327	151800	10198690	5360	5360	5360	5360	0
364	20250327	151700	10198690	5360	5330	5360	5330	7
365	20250327	151600	10161350	5330	5330	5330	5330	233
366	20250327	151500	8919460	5330	5330	5330	5330	0
367	20250327	151400	8919460	5330	5330	5330	5330	1
368	20250327	151300	8914130	5310	5310	5310	5310	8
369	20250327	151200	8871650	5310	5310	5310	5310	0
370	20250327	151100	8871650	5310	5310	5310	5310	0
371	20250327	151000	8871650	5310	5310	5310	5310	0
372	20250327	150900	8871650	5310	5310	5310	5310	0
373	20250327	150800	8871650	5310	5310	5310	5310	14
374	20250327	150700	8797310	5310	5310	5310	5310	28
375	20250327	150600	8648630	5330	5330	5330	5330	0
376	20250327	150500	8648630	5330	5330	5330	5330	0
377	20250327	150400	8648630	5330	5330	5330	5330	0
378	20250327	150300	8648630	5330	5330	5330	5330	0
379	20250327	150200	8648630	5330	5330	5330	5330	0
380	20250327	150100	8648630	5330	5330	5330	5330	0
381	20250327	150000	8648630	5330	5320	5330	5320	29
382	20250327	145900	8494340	5360	5360	5360	5360	0
383	20250327	145800	8494340	5360	5360	5360	5360	0
384	20250327	145700	8494340	5360	5360	5360	5360	0
385	20250327	145600	8494340	5360	5360	5360	5360	0
386	20250327	145500	8494340	5360	5360	5360	5360	0
387	20250327	145400	8494340	5360	5360	5360	5360	0
388	20250327	145300	8494340	5360	5360	5360	5360	0
389	20250327	145200	8494340	5360	5360	5360	5360	0
390	20250327	145100	8494340	5360	5360	5360	5360	0
391	20250327	145000	8494340	5360	5360	5360	5360	0
392	20250327	144900	8494340	5360	5360	5360	5360	0
393	20250327	144800	8494340	5360	5360	5360	5360	0
394	20250327	144700	8494340	5360	5360	5360	5360	0
395	20250327	144600	8494340	5360	5360	5360	5360	0
396	20250327	144500	8494340	5360	5360	5360	5360	0
397	20250327	144400	8494340	5360	5360	5360	5360	0
398	20250327	144300	8494340	5360	5360	5360	5360	0
399	20250327	144200	8494340	5360	5360	5360	5360	0
400	20250327	144100	8494340	5360	5360	5360	5360	0
401	20250327	144000	8494340	5360	5360	5360	5360	0
402	20250327	143900	8494340	5360	5360	5360	5360	0
403	20250327	143800	8494340	5360	5360	5360	5360	0
404	20250327	143700	8494340	5360	5360	5360	5360	0
405	20250327	143600	8494340	5360	5360	5360	5360	0
406	20250327	143500	8494340	5360	5360	5360	5360	0
407	20250327	143400	8494340	5360	5360	5360	5360	0
408	20250327	143300	8494340	5360	5360	5360	5360	0
409	20250327	143200	8494340	5360	5360	5360	5360	0
410	20250327	143100	8494340	5360	5360	5360	5360	0
411	20250327	143000	8494340	5360	5360	5360	5360	0
412	20250327	142900	8494340	5360	5360	5360	5360	0
413	20250327	142800	8494340	5360	5360	5360	5360	0
414	20250327	142700	8494340	5360	5360	5360	5360	0
415	20250327	142600	8494340	5360	5360	5360	5360	0
416	20250327	142500	8494340	5360	5360	5360	5360	0
417	20250327	142400	8494340	5360	5360	5360	5360	0
418	20250327	142300	8494340	5360	5360	5360	5360	0
419	20250327	142200	8494340	5360	5360	5360	5360	0
420	20250327	142100	8494340	5360	5360	5360	5360	2
421	20250327	142000	8483620	5330	5330	5330	5330	40
422	20250327	141900	8270420	5360	5360	5360	5360	0
423	20250327	141800	8270420	5360	5360	5360	5360	0
424	20250327	141700	8270420	5360	5360	5360	5360	0
425	20250327	141600	8270420	5360	5360	5360	5360	0
426	20250327	141500	8270420	5360	5360	5360	5360	0
427	20250327	141400	8270420	5360	5360	5360	5360	0
428	20250327	141300	8270420	5360	5360	5360	5360	0
429	20250327	141200	8270420	5360	5360	5360	5360	0
430	20250327	141100	8270420	5360	5360	5360	5360	0
431	20250327	141000	8270420	5360	5360	5360	5360	0
432	20250327	140900	8270420	5360	5360	5360	5360	1
433	20250327	140800	8265060	5340	5340	5340	5340	0
434	20250327	140700	8265060	5340	5340	5340	5340	0
435	20250327	140600	8265060	5340	5340	5340	5340	0
436	20250327	140500	8265060	5340	5340	5340	5340	0
437	20250327	140400	8265060	5340	5340	5340	5340	0
438	20250327	140300	8265060	5340	5340	5340	5340	10
439	20250327	140200	8211660	5340	5340	5340	5340	0
440	20250327	140100	8211660	5340	5340	5340	5340	12
441	20250327	140000	8147580	5340	5340	5340	5340	20
442	20250327	135900	8040780	5350	5350	5350	5350	0
443	20250327	135800	8040780	5350	5350	5350	5350	0
444	20250327	135700	8040780	5350	5350	5350	5350	0
445	20250327	135600	8040780	5350	5350	5350	5350	0
446	20250327	135500	8040780	5350	5350	5350	5350	0
447	20250327	135400	8040780	5350	5350	5350	5350	0
448	20250327	135300	8040780	5350	5350	5350	5350	0
449	20250327	135200	8040780	5350	5350	5350	5350	20
450	20250327	135100	7933780	5360	5360	5360	5360	0
451	20250327	135000	7933780	5360	5360	5360	5360	0
452	20250327	134900	7933780	5360	5360	5360	5360	0
453	20250327	134800	7933780	5360	5360	5360	5360	0
454	20250327	134700	7933780	5360	5360	5360	5360	0
455	20250327	134600	7933780	5360	5360	5360	5360	0
456	20250327	134500	7933780	5360	5360	5360	5360	20
457	20250327	134400	7826580	5370	5370	5370	5370	8
458	20250327	134300	7783620	5380	5380	5380	5380	1
459	20250327	134200	7778240	5380	5380	5380	5380	0
460	20250327	134100	7778240	5380	5380	5380	5380	0
461	20250327	134000	7778240	5380	5380	5380	5380	0
462	20250327	133900	7778240	5380	5380	5380	5380	0
463	20250327	133800	7778240	5380	5380	5380	5380	0
464	20250327	133700	7778240	5380	5380	5380	5380	0
465	20250327	133600	7778240	5380	5380	5380	5380	0
466	20250327	133500	7778240	5380	5380	5380	5380	0
467	20250327	133400	7778240	5380	5380	5380	5380	0
468	20250327	133300	7778240	5380	5380	5380	5380	0
469	20250327	133200	7778240	5380	5380	5380	5380	0
470	20250327	133100	7778240	5380	5380	5380	5380	0
471	20250327	133000	7778240	5380	5380	5380	5380	0
472	20250327	132900	7778240	5380	5380	5380	5380	0
473	20250327	132800	7778240	5380	5380	5380	5380	1
474	20250327	132700	7772860	5370	5370	5370	5370	10
475	20250327	132600	7719160	5380	5380	5380	5380	0
476	20250327	132500	7719160	5380	5380	5380	5380	0
477	20250327	132400	7719160	5380	5380	5380	5380	0
478	20250327	132300	7719160	5380	5380	5380	5380	0
479	20250327	132200	7719160	5380	5380	5380	5380	0
480	20250327	132100	7719160	5380	5370	5380	5370	3
481	20250327	132000	7703040	5380	5380	5380	5380	0
482	20250327	131900	7703040	5380	5380	5380	5380	0
483	20250327	131800	7703040	5380	5380	5380	5380	10
484	20250327	131700	7649240	5380	5380	5380	5380	10
485	20250327	131600	7595440	5380	5380	5380	5380	0
486	20250327	131500	7595440	5380	5380	5380	5380	0
487	20250327	131400	7595440	5380	5380	5380	5380	0
488	20250327	131300	7595440	5380	5380	5380	5380	0
489	20250327	131200	7595440	5380	5380	5380	5380	0
490	20250327	131100	7595440	5380	5380	5380	5380	0
491	20250327	131000	7595440	5380	5380	5380	5380	0
492	20250327	130900	7595440	5380	5370	5380	5370	6
493	20250327	130800	7563210	5380	5370	5380	5370	8
494	20250327	130700	7520240	5380	5380	5380	5380	0
495	20250327	130600	7520240	5380	5380	5380	5380	0
496	20250327	130500	7520240	5380	5380	5380	5380	8
497	20250327	130400	7477200	5380	5380	5380	5380	1
498	20250327	130300	7471820	5380	5380	5380	5380	0
499	20250327	130200	7471820	5380	5370	5380	5370	28
500	20250327	130100	7321450	5370	5360	5370	5360	29
501	20250327	130000	7166000	5360	5360	5360	5360	0
502	20250327	125900	7166000	5360	5360	5360	5360	0
503	20250327	125800	7166000	5360	5360	5360	5360	0
504	20250327	125700	7166000	5360	5360	5360	5360	1
505	20250327	125600	7160640	5360	5360	5360	5360	0
506	20250327	125500	7160640	5360	5360	5360	5360	0
507	20250327	125400	7160640	5360	5360	5360	5360	0
508	20250327	125300	7160640	5360	5360	5360	5360	0
509	20250327	125200	7160640	5360	5360	5360	5360	0
510	20250327	125100	7160640	5360	5360	5360	5360	0
511	20250327	125000	7160640	5360	5360	5360	5360	0
512	20250327	124900	7160640	5360	5360	5360	5360	0
513	20250327	124800	7160640	5360	5360	5360	5360	0
514	20250327	124700	7160640	5360	5360	5360	5360	0
515	20250327	124600	7160640	5360	5360	5360	5360	0
516	20250327	124500	7160640	5360	5360	5360	5360	2
517	20250327	124400	7149920	5360	5360	5360	5360	0
518	20250327	124300	7149920	5360	5350	5360	5350	6
519	20250327	124200	7117810	5350	5350	5350	5350	0
520	20250327	124100	7117810	5350	5350	5350	5350	0
521	20250327	124000	7117810	5350	5350	5350	5350	1
522	20250327	123900	7112460	5350	5340	5350	5340	17
523	20250327	123800	7021670	5330	5330	5330	5330	15
524	20250327	123700	6941720	5330	5330	5330	5330	0
525	20250327	123600	6941720	5330	5330	5330	5330	5
526	20250327	123500	6915070	5330	5330	5330	5330	0
527	20250327	123400	6915070	5330	5330	5330	5330	0
528	20250327	123300	6915070	5330	5330	5330	5330	0
529	20250327	123200	6915070	5330	5330	5330	5330	6
530	20250327	123100	6883090	5340	5340	5340	5340	2
531	20250327	123000	6872410	5340	5340	5340	5340	0
532	20250327	122900	6872410	5340	5340	5340	5340	0
533	20250327	122800	6872410	5340	5340	5340	5340	0
534	20250327	122700	6872410	5340	5340	5340	5340	0
535	20250327	122600	6872410	5340	5340	5340	5340	2
536	20250327	122500	6861730	5340	5340	5340	5340	0
537	20250327	122400	6861730	5340	5340	5340	5340	0
538	20250327	122300	6861730	5340	5340	5340	5340	0
539	20250327	122200	6861730	5340	5340	5340	5340	0
540	20250327	122100	6861730	5340	5340	5340	5340	0
541	20250327	122000	6861730	5340	5340	5340	5340	2
542	20250327	121900	6851050	5340	5340	5340	5340	0
543	20250327	121800	6851050	5340	5340	5340	5340	0
544	20250327	121700	6851050	5340	5340	5340	5340	0
545	20250327	121600	6851050	5340	5330	5340	5330	2
546	20250327	121500	6840380	5340	5340	5340	5340	0
547	20250327	121400	6840380	5340	5340	5340	5340	0
548	20250327	121300	6840380	5340	5340	5340	5340	0
549	20250327	121200	6840380	5340	5340	5340	5340	0
550	20250327	121100	6840380	5340	5340	5340	5340	0
551	20250327	121000	6840380	5340	5340	5340	5340	0
552	20250327	120900	6840380	5340	5340	5340	5340	0
553	20250327	120800	6840380	5340	5340	5340	5340	0
554	20250327	120700	6840380	5340	5340	5340	5340	0
555	20250327	120600	6840380	5340	5340	5340	5340	0
556	20250327	120500	6840380	5340	5340	5340	5340	0
557	20250327	120400	6840380	5340	5340	5340	5340	0
558	20250327	120300	6840380	5340	5340	5340	5340	0
559	20250327	120200	6840380	5340	5340	5340	5340	0
560	20250327	120100	6840380	5340	5340	5340	5340	1
561	20250327	120000	6835040	5340	5340	5340	5340	0
562	20250327	115900	6835040	5340	5340	5340	5340	0
563	20250327	115800	6835040	5340	5340	5340	5340	0
564	20250327	115700	6835040	5340	5340	5340	5340	100
565	20250327	115600	6301040	5340	5340	5340	5340	0
566	20250327	115500	6301040	5340	5340	5340	5340	0
567	20250327	115400	6301040	5340	5340	5340	5340	0
568	20250327	115300	6301040	5340	5340	5340	5340	0
569	20250327	115200	6301040	5340	5340	5340	5340	0
570	20250327	115100	6301040	5340	5340	5340	5340	0
571	20250327	115000	6301040	5340	5340	5340	5340	0
572	20250327	114900	6301040	5340	5340	5340	5340	0
573	20250327	114800	6301040	5340	5340	5340	5340	0
574	20250327	114700	6301040	5340	5340	5340	5340	0
575	20250327	114600	6301040	5340	5340	5340	5340	0
576	20250327	114500	6301040	5340	5340	5340	5340	0
577	20250327	114400	6301040	5340	5340	5340	5340	0
578	20250327	114300	6301040	5340	5340	5340	5340	0
579	20250327	114200	6301040	5340	5340	5340	5340	0
580	20250327	114100	6301040	5340	5340	5340	5340	0
581	20250327	114000	6301040	5340	5340	5340	5340	0
582	20250327	113900	6301040	5340	5340	5340	5340	0
583	20250327	113800	6301040	5340	5340	5340	5340	0
584	20250327	113700	6301040	5340	5340	5340	5340	0
585	20250327	113600	6301040	5340	5340	5340	5340	0
586	20250327	113500	6301040	5340	5340	5340	5340	0
587	20250327	113400	6301040	5340	5340	5340	5340	0
588	20250327	113300	6301040	5340	5340	5340	5340	0
589	20250327	113200	6301040	5340	5340	5340	5340	0
590	20250327	113100	6301040	5340	5340	5340	5340	0
591	20250327	113000	6301040	5340	5340	5340	5340	0
592	20250327	112900	6301040	5340	5340	5340	5340	0
593	20250327	112800	6301040	5340	5340	5340	5340	0
594	20250327	112700	6301040	5340	5340	5340	5340	0
595	20250327	112600	6301040	5340	5340	5340	5340	0
596	20250327	112500	6301040	5340	5340	5340	5340	0
597	20250327	112400	6301040	5340	5340	5340	5340	0
598	20250327	112300	6301040	5340	5340	5340	5340	0
599	20250327	112200	6301040	5340	5340	5340	5340	0
600	20250327	112100	6301040	5340	5340	5340	5340	0
601	20250327	112000	6301040	5340	5340	5340	5340	0
602	20250327	111900	6301040	5340	5340	5340	5340	0
603	20250327	111800	6301040	5340	5340	5340	5340	0
604	20250327	111700	6301040	5340	5340	5340	5340	0
605	20250327	111600	6301040	5340	5340	5340	5340	1
606	20250327	111500	6295700	5340	5340	5340	5340	201
607	20250327	111400	5222360	5330	5330	5330	5330	100
608	20250327	111300	4689360	5330	5330	5330	5330	0
609	20250327	111200	4689360	5330	5330	5330	5330	0
610	20250327	111100	4689360	5330	5330	5330	5330	0
611	20250327	111000	4689360	5330	5330	5330	5330	0
612	20250327	110900	4689360	5330	5330	5330	5330	0
613	20250327	110800	4689360	5330	5330	5330	5330	0
614	20250327	110700	4689360	5330	5330	5330	5330	0
615	20250327	110600	4689360	5330	5330	5330	5330	0
616	20250327	110500	4689360	5330	5330	5330	5330	0
617	20250327	110400	4689360	5330	5330	5330	5330	0
618	20250327	110300	4689360	5330	5330	5330	5330	0
619	20250327	110200	4689360	5330	5330	5330	5330	0
620	20250327	110100	4689360	5330	5330	5330	5330	1
621	20250327	110000	4684030	5320	5320	5320	5320	0
622	20250327	105900	4684030	5320	5320	5320	5320	0
623	20250327	105800	4684030	5320	5320	5320	5320	0
624	20250327	105700	4684030	5320	5320	5320	5320	0
625	20250327	105600	4684030	5320	5320	5320	5320	27
626	20250327	105500	4540390	5320	5320	5320	5320	0
627	20250327	105400	4540390	5320	5320	5320	5320	50
628	20250327	105300	4274390	5340	5340	5340	5340	0
629	20250327	105200	4274390	5340	5340	5340	5340	0
630	20250327	105100	4274390	5340	5340	5340	5340	0
631	20250327	105000	4274390	5340	5340	5340	5340	3
632	20250327	104900	4258370	5340	5340	5340	5340	3
633	20250327	104800	4242350	5340	5340	5340	5340	14
634	20250327	104700	4167590	5340	5320	5340	5320	74
635	20250327	104600	3773630	5320	5320	5320	5320	100
636	20250327	104500	3241630	5330	5330	5330	5330	80
637	20250327	104400	2815230	5340	5340	5340	5340	0
638	20250327	104300	2815230	5340	5340	5340	5340	0
639	20250327	104200	2815230	5340	5340	5340	5340	0
640	20250327	104100	2815230	5340	5340	5340	5340	0
641	20250327	104000	2815230	5340	5340	5340	5340	0
642	20250327	103900	2815230	5340	5340	5340	5340	0
643	20250327	103800	2815230	5340	5340	5340	5340	0
644	20250327	103700	2815230	5340	5340	5340	5340	0
645	20250327	103600	2815230	5340	5340	5340	5340	0
646	20250327	103500	2815230	5340	5340	5340	5340	1
647	20250327	103400	2809890	5330	5330	5330	5330	1
648	20250327	103300	2804560	5330	5330	5330	5330	0
649	20250327	103200	2804560	5330	5330	5330	5330	55
650	20250327	103100	2511410	5340	5340	5340	5340	0
651	20250327	103000	2511410	5340	5340	5340	5340	0
652	20250327	102900	2511410	5340	5340	5340	5340	0
653	20250327	102800	2511410	5340	5340	5340	5340	0
654	20250327	102700	2511410	5340	5340	5340	5340	0
655	20250327	102600	2511410	5340	5340	5340	5340	0
656	20250327	102500	2511410	5340	5340	5340	5340	0
657	20250327	102400	2511410	5340	5340	5340	5340	0
658	20250327	102300	2511410	5340	5340	5340	5340	0
659	20250327	102200	2511410	5340	5340	5340	5340	1
660	20250327	102100	2506070	5340	5340	5340	5340	1
661	20250327	102000	2500730	5330	5340	5340	5330	54
662	20250327	101900	2212900	5340	5340	5340	5340	0
663	20250327	101800	2212900	5340	5340	5340	5340	0
664	20250327	101700	2212900	5340	5340	5340	5340	1
665	20250327	101600	2207560	5330	5330	5330	5330	1
666	20250327	101500	2202230	5340	5340	5340	5340	0
667	20250327	101400	2202230	5340	5340	5340	5340	0
668	20250327	101300	2202230	5340	5340	5340	5340	0
669	20250327	101200	2202230	5340	5340	5340	5340	0
670	20250327	101100	2202230	5340	5340	5340	5340	1
671	20250327	101000	2196890	5330	5330	5330	5330	0
672	20250327	100900	2196890	5330	5330	5330	5330	300
673	20250327	100800	597890	5340	5340	5340	5340	0
674	20250327	100700	597890	5340	5340	5340	5340	0
675	20250327	100600	597890	5340	5340	5340	5340	0
676	20250327	100500	597890	5340	5340	5340	5340	1
677	20250327	100400	592550	5340	5340	5340	5340	0
678	20250327	100300	592550	5340	5340	5340	5340	0
679	20250327	100200	592550	5340	5340	5340	5340	0
680	20250327	100100	592550	5340	5340	5340	5340	0
681	20250327	100000	592550	5340	5340	5340	5340	0
682	20250327	095900	592550	5340	5340	5340	5340	0
683	20250327	095800	592550	5340	5340	5340	5340	0
684	20250327	095700	592550	5340	5340	5340	5340	0
685	20250327	095600	592550	5340	5340	5340	5340	0
686	20250327	095500	592550	5340	5340	5340	5340	0
687	20250327	095400	592550	5340	5340	5340	5340	0
688	20250327	095300	592550	5340	5340	5340	5340	0
689	20250327	095200	592550	5340	5340	5340	5340	0
690	20250327	095100	592550	5340	5340	5340	5340	0
691	20250327	095000	592550	5340	5340	5340	5340	0
692	20250327	094900	592550	5340	5340	5340	5340	0
693	20250327	094800	592550	5340	5340	5340	5340	0
694	20250327	094700	592550	5340	5340	5340	5340	1
695	20250327	094600	587210	5340	5340	5340	5340	0
696	20250327	094500	587210	5340	5340	5340	5340	0
697	20250327	094400	587210	5340	5340	5340	5340	6
698	20250327	094300	555170	5340	5340	5340	5340	1
699	20250327	094200	549830	5340	5340	5340	5340	0
700	20250327	094100	549830	5340	5340	5340	5340	0
701	20250327	094000	549830	5340	5340	5340	5340	0
702	20250327	093900	549830	5340	5340	5340	5340	0
703	20250327	093800	549830	5340	5340	5340	5340	0
704	20250327	093700	549830	5340	5340	5340	5340	0
705	20250327	093600	549830	5340	5340	5340	5340	1
706	20250327	093500	544490	5340	5340	5340	5340	0
707	20250327	093400	544490	5340	5340	5340	5340	0
708	20250327	093300	544490	5340	5340	5340	5340	0
709	20250327	093200	544490	5340	5340	5340	5340	50
710	20250327	093100	277490	5340	5340	5340	5340	0
711	20250327	093000	277490	5340	5340	5340	5340	0
712	20250327	092900	277490	5340	5340	5340	5340	0
713	20250327	092800	277490	5340	5340	5340	5340	0
714	20250327	092700	277490	5340	5340	5340	5340	0
715	20250327	092600	277490	5340	5340	5340	5340	0
716	20250327	092500	277490	5340	5340	5340	5340	19
717	20250327	092400	176030	5340	5340	5340	5340	0
718	20250327	092300	176030	5340	5340	5340	5340	0
719	20250327	092200	176030	5340	5340	5340	5340	0
720	20250327	092100	176030	5340	5340	5340	5340	0
721	20250327	092000	176030	5340	5340	5340	5340	0
722	20250327	091900	176030	5340	5340	5340	5340	0
723	20250327	091800	176030	5340	5340	5340	5340	0
724	20250327	091700	176030	5340	5340	5340	5340	0
725	20250327	091600	176030	5340	5330	5340	5330	6
726	20250327	091500	144040	5330	5330	5330	5330	0
727	20250327	091400	144040	5330	5330	5330	5330	0
728	20250327	091300	144040	5330	5330	5330	5330	0
729	20250327	091200	144040	5330	5330	5330	5330	0
730	20250327	091100	144040	5330	5330	5330	5330	0
731	20250327	091000	144040	5330	5330	5330	5330	0
732	20250327	090900	144040	5330	5330	5330	5330	0
733	20250327	090800	144040	5330	5330	5330	5330	0
734	20250327	090700	144040	5330	5330	5330	5330	1
735	20250327	090600	138710	5320	5320	5320	5320	0
736	20250327	090500	138710	5320	5320	5320	5320	11
737	20250327	090400	80190	5340	5340	5340	5340	0
738	20250327	090300	80190	5340	5340	5340	5340	0
739	20250327	090200	80190	5340	5340	5340	5340	0
740	20250327	090100	80190	5340	5340	5340	5340	12
741	20250327	090000	16110	5370	5370	5370	5370	3