KissMeData/434190/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	213700	2417780	5850	5850	5850	5850	35
3	20250327	213600	2417780	5850	5850	5850	5850	0
4	20250327	213500	2417780	5850	5850	5850	5850	0
5	20250327	213400	2417780	5850	5850	5850	5850	0
6	20250327	213300	2417780	5850	5850	5850	5850	0
7	20250327	213200	2417780	5850	5850	5850	5850	0
8	20250327	213100	2417780	5850	5850	5850	5850	0
9	20250327	213000	2417780	5850	5850	5850	5850	0
10	20250327	212900	2417780	5850	5850	5850	5850	0
11	20250327	212800	2417780	5850	5850	5850	5850	0
12	20250327	212700	2417780	5850	5850	5850	5850	0
13	20250327	212600	2417780	5850	5850	5850	5850	0
14	20250327	212500	2417780	5850	5850	5850	5850	0
15	20250327	212400	2417780	5850	5850	5850	5850	0
16	20250327	212300	2417780	5850	5850	5850	5850	0
17	20250327	212200	2417780	5850	5850	5850	5850	0
18	20250327	212100	2417780	5850	5850	5850	5850	0
19	20250327	212000	2417780	5850	5850	5850	5850	0
20	20250327	211900	2417780	5850	5850	5850	5850	0
21	20250327	211800	2417780	5850	5850	5850	5850	0
22	20250327	211700	2417780	5850	5850	5850	5850	0
23	20250327	211600	2417780	5850	5850	5850	5850	0
24	20250327	211500	2417780	5850	5850	5850	5850	0
25	20250327	211400	2417780	5850	5850	5850	5850	0
26	20250327	211300	2417780	5850	5850	5850	5850	0
27	20250327	211200	2417780	5850	5850	5850	5850	0
28	20250327	211100	2417780	5850	5850	5850	5850	0
29	20250327	211000	2417780	5850	5850	5850	5850	0
30	20250327	210900	2417780	5850	5850	5850	5850	0
31	20250327	210800	2417780	5850	5850	5850	5850	0
32	20250327	210700	2417780	5850	5850	5850	5850	35
33	20250327	210600	2417780	5850	5850	5850	5850	0
34	20250327	210500	2417780	5850	5850	5850	5850	0
35	20250327	210400	2417780	5850	5850	5850	5850	0
36	20250327	210300	2417780	5850	5850	5850	5850	0
37	20250327	210200	2417780	5850	5850	5850	5850	0
38	20250327	210100	2417780	5850	5850	5850	5850	0
39	20250327	210000	2417780	5850	5850	5850	5850	0
40	20250327	205900	2417780	5850	5850	5850	5850	0
41	20250327	205800	2417780	5850	5850	5850	5850	0
42	20250327	205700	2417780	5850	5850	5850	5850	0
43	20250327	205600	2417780	5850	5850	5850	5850	0
44	20250327	205500	2417780	5850	5850	5850	5850	0
45	20250327	205400	2417780	5850	5850	5850	5850	0
46	20250327	205300	2417780	5850	5850	5850	5850	0
47	20250327	205200	2417780	5850	5850	5850	5850	0
48	20250327	205100	2417780	5850	5850	5850	5850	0
49	20250327	205000	2417780	5850	5850	5850	5850	0
50	20250327	204900	2417780	5850	5850	5850	5850	0
51	20250327	204800	2417780	5850	5850	5850	5850	0
52	20250327	204700	2417780	5850	5850	5850	5850	0
53	20250327	204600	2417780	5850	5850	5850	5850	0
54	20250327	204500	2417780	5850	5850	5850	5850	0
55	20250327	204400	2417780	5850	5850	5850	5850	0
56	20250327	204300	2417780	5850	5850	5850	5850	0
57	20250327	204200	2417780	5850	5850	5850	5850	0
58	20250327	204100	2417780	5850	5850	5850	5850	0
59	20250327	204000	2417780	5850	5850	5850	5850	0
60	20250327	203900	2417780	5850	5850	5850	5850	0
61	20250327	203800	2417780	5850	5850	5850	5850	0
62	20250327	203700	2417780	5850	5850	5850	5850	35
63	20250327	203600	2417780	5850	5850	5850	5850	0
64	20250327	203500	2417780	5850	5850	5850	5850	0
65	20250327	203400	2417780	5850	5850	5850	5850	0
66	20250327	203300	2417780	5850	5850	5850	5850	0
67	20250327	203200	2417780	5850	5850	5850	5850	0
68	20250327	203100	2417780	5850	5850	5850	5850	0
69	20250327	203000	2417780	5850	5850	5850	5850	0
70	20250327	202900	2417780	5850	5850	5850	5850	0
71	20250327	202800	2417780	5850	5850	5850	5850	0
72	20250327	202700	2417780	5850	5850	5850	5850	0
73	20250327	202600	2417780	5850	5850	5850	5850	0
74	20250327	202500	2417780	5850	5850	5850	5850	0
75	20250327	202400	2417780	5850	5850	5850	5850	0
76	20250327	202300	2417780	5850	5850	5850	5850	0
77	20250327	202200	2417780	5850	5850	5850	5850	0
78	20250327	202100	2417780	5850	5850	5850	5850	0
79	20250327	202000	2417780	5850	5850	5850	5850	0
80	20250327	201900	2417780	5850	5850	5850	5850	0
81	20250327	201800	2417780	5850	5850	5850	5850	0
82	20250327	201700	2417780	5850	5850	5850	5850	0
83	20250327	201600	2417780	5850	5850	5850	5850	0
84	20250327	201500	2417780	5850	5850	5850	5850	0
85	20250327	201400	2417780	5850	5850	5850	5850	0
86	20250327	201300	2417780	5850	5850	5850	5850	0
87	20250327	201200	2417780	5850	5850	5850	5850	0
88	20250327	201100	2417780	5850	5850	5850	5850	0
89	20250327	201000	2417780	5850	5850	5850	5850	0
90	20250327	200900	2417780	5850	5850	5850	5850	0
91	20250327	200800	2417780	5850	5850	5850	5850	0
92	20250327	200700	2417780	5850	5850	5850	5850	35
93	20250327	200600	2417780	5850	5850	5850	5850	0
94	20250327	200500	2417780	5850	5850	5850	5850	0
95	20250327	200400	2417780	5850	5850	5850	5850	0
96	20250327	200300	2417780	5850	5850	5850	5850	0
97	20250327	200200	2417780	5850	5850	5850	5850	0
98	20250327	200100	2417780	5850	5850	5850	5850	0
99	20250327	200000	2417780	5850	5850	5850	5850	0
100	20250327	195900	2417780	5850	5850	5850	5850	0
101	20250327	195800	2417780	5850	5850	5850	5850	0
102	20250327	195700	2417780	5850	5850	5850	5850	0
103	20250327	195600	2417780	5850	5850	5850	5850	0
104	20250327	195500	2417780	5850	5850	5850	5850	0
105	20250327	195400	2417780	5850	5850	5850	5850	0
106	20250327	195300	2417780	5850	5850	5850	5850	0
107	20250327	195200	2417780	5850	5850	5850	5850	0
108	20250327	195100	2417780	5850	5850	5850	5850	0
109	20250327	195000	2417780	5850	5850	5850	5850	0
110	20250327	194900	2417780	5850	5850	5850	5850	0
111	20250327	194800	2417780	5850	5850	5850	5850	0
112	20250327	194700	2417780	5850	5850	5850	5850	0
113	20250327	194600	2417780	5850	5850	5850	5850	0
114	20250327	194500	2417780	5850	5850	5850	5850	0
115	20250327	194400	2417780	5850	5850	5850	5850	0
116	20250327	194300	2417780	5850	5850	5850	5850	0
117	20250327	194200	2417780	5850	5850	5850	5850	0
118	20250327	194100	2417780	5850	5850	5850	5850	0
119	20250327	194000	2417780	5850	5850	5850	5850	0
120	20250327	193900	2417780	5850	5850	5850	5850	0
121	20250327	193800	2417780	5850	5850	5850	5850	0
122	20250327	193700	2417780	5850	5850	5850	5850	35
123	20250327	193600	2417780	5850	5850	5850	5850	0
124	20250327	193500	2417780	5850	5850	5850	5850	0
125	20250327	193400	2417780	5850	5850	5850	5850	0
126	20250327	193300	2417780	5850	5850	5850	5850	0
127	20250327	193200	2417780	5850	5850	5850	5850	0
128	20250327	193100	2417780	5850	5850	5850	5850	0
129	20250327	193000	2417780	5850	5850	5850	5850	0
130	20250327	192900	2417780	5850	5850	5850	5850	0
131	20250327	192800	2417780	5850	5850	5850	5850	0
132	20250327	192700	2417780	5850	5850	5850	5850	0
133	20250327	192600	2417780	5850	5850	5850	5850	0
134	20250327	192500	2417780	5850	5850	5850	5850	0
135	20250327	192400	2417780	5850	5850	5850	5850	0
136	20250327	192300	2417780	5850	5850	5850	5850	0
137	20250327	192200	2417780	5850	5850	5850	5850	0
138	20250327	192100	2417780	5850	5850	5850	5850	0
139	20250327	192000	2417780	5850	5850	5850	5850	0
140	20250327	191900	2417780	5850	5850	5850	5850	0
141	20250327	191800	2417780	5850	5850	5850	5850	0
142	20250327	191700	2417780	5850	5850	5850	5850	0
143	20250327	191600	2417780	5850	5850	5850	5850	0
144	20250327	191500	2417780	5850	5850	5850	5850	0
145	20250327	191400	2417780	5850	5850	5850	5850	0
146	20250327	191300	2417780	5850	5850	5850	5850	0
147	20250327	191200	2417780	5850	5850	5850	5850	0
148	20250327	191100	2417780	5850	5850	5850	5850	0
149	20250327	191000	2417780	5850	5850	5850	5850	0
150	20250327	190900	2417780	5850	5850	5850	5850	0
151	20250327	190800	2417780	5850	5850	5850	5850	0
152	20250327	190700	2417780	5850	5850	5850	5850	35
153	20250327	190600	2417780	5850	5850	5850	5850	0
154	20250327	190500	2417780	5850	5850	5850	5850	0
155	20250327	190400	2417780	5850	5850	5850	5850	0
156	20250327	190300	2417780	5850	5850	5850	5850	0
157	20250327	190200	2417780	5850	5850	5850	5850	0
158	20250327	190100	2417780	5850	5850	5850	5850	0
159	20250327	190000	2417780	5850	5850	5850	5850	0
160	20250327	185900	2417780	5850	5850	5850	5850	0
161	20250327	185800	2417780	5850	5850	5850	5850	0
162	20250327	185700	2417780	5850	5850	5850	5850	0
163	20250327	185600	2417780	5850	5850	5850	5850	0
164	20250327	185500	2417780	5850	5850	5850	5850	0
165	20250327	185400	2417780	5850	5850	5850	5850	0
166	20250327	185300	2417780	5850	5850	5850	5850	0
167	20250327	185200	2417780	5850	5850	5850	5850	0
168	20250327	185100	2417780	5850	5850	5850	5850	0
169	20250327	185000	2417780	5850	5850	5850	5850	0
170	20250327	184900	2417780	5850	5850	5850	5850	0
171	20250327	184800	2417780	5850	5850	5850	5850	0
172	20250327	184700	2417780	5850	5850	5850	5850	0
173	20250327	184600	2417780	5850	5850	5850	5850	0
174	20250327	184500	2417780	5850	5850	5850	5850	0
175	20250327	184400	2417780	5850	5850	5850	5850	0
176	20250327	184300	2417780	5850	5850	5850	5850	0
177	20250327	184200	2417780	5850	5850	5850	5850	0
178	20250327	184100	2417780	5850	5850	5850	5850	0
179	20250327	184000	2417780	5850	5850	5850	5850	0
180	20250327	183900	2417780	5850	5850	5850	5850	0
181	20250327	183800	2417780	5850	5850	5850	5850	0
182	20250327	183700	2417780	5850	5850	5850	5850	35
183	20250327	183600	2417780	5850	5850	5850	5850	0
184	20250327	183500	2417780	5850	5850	5850	5850	0
185	20250327	183400	2417780	5850	5850	5850	5850	0
186	20250327	183300	2417780	5850	5850	5850	5850	0
187	20250327	183200	2417780	5850	5850	5850	5850	0
188	20250327	183100	2417780	5850	5850	5850	5850	0
189	20250327	183000	2417780	5850	5850	5850	5850	0
190	20250327	182900	2417780	5850	5850	5850	5850	0
191	20250327	182800	2417780	5850	5850	5850	5850	0
192	20250327	182700	2417780	5850	5850	5850	5850	0
193	20250327	182600	2417780	5850	5850	5850	5850	0
194	20250327	182500	2417780	5850	5850	5850	5850	0
195	20250327	182400	2417780	5850	5850	5850	5850	0
196	20250327	182300	2417780	5850	5850	5850	5850	0
197	20250327	182200	2417780	5850	5850	5850	5850	0
198	20250327	182100	2417780	5850	5850	5850	5850	0
199	20250327	182000	2417780	5850	5850	5850	5850	0
200	20250327	181900	2417780	5850	5850	5850	5850	0
201	20250327	181800	2417780	5850	5850	5850	5850	0
202	20250327	181700	2417780	5850	5850	5850	5850	0
203	20250327	181600	2417780	5850	5850	5850	5850	0
204	20250327	181500	2417780	5850	5850	5850	5850	0
205	20250327	181400	2417780	5850	5850	5850	5850	0
206	20250327	181300	2417780	5850	5850	5850	5850	0
207	20250327	181200	2417780	5850	5850	5850	5850	0
208	20250327	181100	2417780	5850	5850	5850	5850	0
209	20250327	181000	2417780	5850	5850	5850	5850	0
210	20250327	180900	2417780	5850	5850	5850	5850	0
211	20250327	180800	2417780	5850	5850	5850	5850	0
212	20250327	180700	2417780	5850	5850	5850	5850	35
213	20250327	180600	2417780	5850	5850	5850	5850	0
214	20250327	180500	2417780	5850	5850	5850	5850	0
215	20250327	180400	2417780	5850	5850	5850	5850	0
216	20250327	180300	2417780	5850	5850	5850	5850	0
217	20250327	180200	2417780	5850	5850	5850	5850	0
218	20250327	180100	2417780	5850	5850	5850	5850	0
219	20250327	180000	2417780	5850	5850	5850	5850	0
220	20250327	175900	2417780	5850	5850	5850	5850	0
221	20250327	175800	2417780	5850	5850	5850	5850	0
222	20250327	175700	2417780	5850	5850	5850	5850	0
223	20250327	175600	2417780	5850	5850	5850	5850	0
224	20250327	175500	2417780	5850	5850	5850	5850	0
225	20250327	175400	2417780	5850	5850	5850	5850	0
226	20250327	175300	2417780	5850	5850	5850	5850	0
227	20250327	175200	2417780	5850	5850	5850	5850	0
228	20250327	175100	2417780	5850	5850	5850	5850	0
229	20250327	175000	2417780	5850	5850	5850	5850	0
230	20250327	174900	2417780	5850	5850	5850	5850	0
231	20250327	174800	2417780	5850	5850	5850	5850	0
232	20250327	174700	2417780	5850	5850	5850	5850	0
233	20250327	174600	2417780	5850	5850	5850	5850	0
234	20250327	174500	2417780	5850	5850	5850	5850	0
235	20250327	174400	2417780	5850	5850	5850	5850	0
236	20250327	174300	2417780	5850	5850	5850	5850	0
237	20250327	174200	2417780	5850	5850	5850	5850	0
238	20250327	174100	2417780	5850	5850	5850	5850	0
239	20250327	174000	2417780	5850	5850	5850	5850	0
240	20250327	173900	2417780	5850	5850	5850	5850	0
241	20250327	173800	2417780	5850	5850	5850	5850	0
242	20250327	173700	2417780	5850	5850	5850	5850	35
243	20250327	173600	2417780	5850	5850	5850	5850	0
244	20250327	173500	2417780	5850	5850	5850	5850	0
245	20250327	173400	2417780	5850	5850	5850	5850	0
246	20250327	173300	2417780	5850	5850	5850	5850	0
247	20250327	173200	2417780	5850	5850	5850	5850	0
248	20250327	173100	2417780	5850	5850	5850	5850	0
249	20250327	173000	2417780	5850	5850	5850	5850	0
250	20250327	172900	2417780	5850	5850	5850	5850	0
251	20250327	172800	2417780	5850	5850	5850	5850	0
252	20250327	172700	2417780	5850	5850	5850	5850	0
253	20250327	172600	2417780	5850	5850	5850	5850	0
254	20250327	172500	2417780	5850	5850	5850	5850	0
255	20250327	172400	2417780	5850	5850	5850	5850	0
256	20250327	172300	2417780	5850	5850	5850	5850	0
257	20250327	172200	2417780	5850	5850	5850	5850	0
258	20250327	172100	2417780	5850	5850	5850	5850	0
259	20250327	172000	2417780	5850	5850	5850	5850	0
260	20250327	171900	2417780	5850	5850	5850	5850	0
261	20250327	171800	2417780	5850	5850	5850	5850	0
262	20250327	171700	2417780	5850	5850	5850	5850	0
263	20250327	171600	2417780	5850	5850	5850	5850	0
264	20250327	171500	2417780	5850	5850	5850	5850	0
265	20250327	171400	2417780	5850	5850	5850	5850	0
266	20250327	171300	2417780	5850	5850	5850	5850	0
267	20250327	171200	2417780	5850	5850	5850	5850	0
268	20250327	171100	2417780	5850	5850	5850	5850	0
269	20250327	171000	2417780	5850	5850	5850	5850	0
270	20250327	170900	2417780	5850	5850	5850	5850	0
271	20250327	170800	2417780	5850	5850	5850	5850	0
272	20250327	170700	2417780	5850	5850	5850	5850	35
273	20250327	170600	2417780	5850	5850	5850	5850	0
274	20250327	170500	2417780	5850	5850	5850	5850	0
275	20250327	170400	2417780	5850	5850	5850	5850	0
276	20250327	170300	2417780	5850	5850	5850	5850	0
277	20250327	170200	2417780	5850	5850	5850	5850	0
278	20250327	170100	2417780	5850	5850	5850	5850	0
279	20250327	170000	2417780	5850	5850	5850	5850	0
280	20250327	165900	2417780	5850	5850	5850	5850	0
281	20250327	165800	2417780	5850	5850	5850	5850	0
282	20250327	165700	2417780	5850	5850	5850	5850	0
283	20250327	165600	2417780	5850	5850	5850	5850	0
284	20250327	165500	2417780	5850	5850	5850	5850	0
285	20250327	165400	2417780	5850	5850	5850	5850	0
286	20250327	165300	2417780	5850	5850	5850	5850	0
287	20250327	165200	2417780	5850	5850	5850	5850	0
288	20250327	165100	2417780	5850	5850	5850	5850	0
289	20250327	165000	2417780	5850	5850	5850	5850	0
290	20250327	164900	2417780	5850	5850	5850	5850	0
291	20250327	164800	2417780	5850	5850	5850	5850	0
292	20250327	164700	2417780	5850	5850	5850	5850	0
293	20250327	164600	2417780	5850	5850	5850	5850	0
294	20250327	164500	2417780	5850	5850	5850	5850	0
295	20250327	164400	2417780	5850	5850	5850	5850	0
296	20250327	164300	2417780	5850	5850	5850	5850	0
297	20250327	164200	2417780	5850	5850	5850	5850	0
298	20250327	164100	2417780	5850	5850	5850	5850	0
299	20250327	164000	2417780	5850	5850	5850	5850	0
300	20250327	163900	2417780	5850	5850	5850	5850	0
301	20250327	163800	2417780	5850	5850	5850	5850	0
302	20250327	163700	2417780	5850	5850	5850	5850	35
303	20250327	163600	2417780	5850	5850	5850	5850	0
304	20250327	163500	2417780	5850	5850	5850	5850	0
305	20250327	163400	2417780	5850	5850	5850	5850	0
306	20250327	163300	2417780	5850	5850	5850	5850	0
307	20250327	163200	2417780	5850	5850	5850	5850	0
308	20250327	163100	2417780	5850	5850	5850	5850	0
309	20250327	163000	2417780	5850	5850	5850	5850	0
310	20250327	162900	2417780	5850	5850	5850	5850	0
311	20250327	162800	2417780	5850	5850	5850	5850	0
312	20250327	162700	2417780	5850	5850	5850	5850	0
313	20250327	162600	2417780	5850	5850	5850	5850	0
314	20250327	162500	2417780	5850	5850	5850	5850	0
315	20250327	162400	2417780	5850	5850	5850	5850	0
316	20250327	162300	2417780	5850	5850	5850	5850	0
317	20250327	162200	2417780	5850	5850	5850	5850	0
318	20250327	162100	2417780	5850	5850	5850	5850	0
319	20250327	162000	2417780	5850	5850	5850	5850	0
320	20250327	161900	2417780	5850	5850	5850	5850	0
321	20250327	161800	2417780	5850	5850	5850	5850	0
322	20250327	161700	2417780	5850	5850	5850	5850	0
323	20250327	161600	2417780	5850	5850	5850	5850	0
324	20250327	161500	2417780	5850	5850	5850	5850	0
325	20250327	161400	2417780	5850	5850	5850	5850	0
326	20250327	161300	2417780	5850	5850	5850	5850	0
327	20250327	161200	2417780	5850	5850	5850	5850	0
328	20250327	161100	2417780	5850	5850	5850	5850	0
329	20250327	161000	2417780	5850	5850	5850	5850	0
330	20250327	160900	2417780	5850	5850	5850	5850	0
331	20250327	160800	2417780	5850	5850	5850	5850	0
332	20250327	160700	2417780	5850	5850	5850	5850	35
333	20250327	160600	2417780	5850	5850	5850	5850	0
334	20250327	160500	2417780	5850	5850	5850	5850	0
335	20250327	160400	2417780	5850	5850	5850	5850	0
336	20250327	160300	2417780	5850	5850	5850	5850	0
337	20250327	160200	2417780	5850	5850	5850	5850	0
338	20250327	160100	2417780	5850	5850	5850	5850	0
339	20250327	160000	2417780	5850	5850	5850	5850	0
340	20250327	155900	2417780	5850	5850	5850	5850	0
341	20250327	155800	2417780	5850	5850	5850	5850	0
342	20250327	155700	2417780	5850	5850	5850	5850	0
343	20250327	155600	2417780	5850	5850	5850	5850	0
344	20250327	155500	2417780	5850	5850	5850	5850	0
345	20250327	155400	2417780	5850	5850	5850	5850	0
346	20250327	155300	2417780	5850	5850	5850	5850	0
347	20250327	155200	2417780	5850	5850	5850	5850	0
348	20250327	155100	2417780	5850	5850	5850	5850	0
349	20250327	155000	2417780	5850	5850	5850	5850	0
350	20250327	154900	2417780	5850	5850	5850	5850	0
351	20250327	154800	2417780	5850	5850	5850	5850	0
352	20250327	154700	2417780	5850	5850	5850	5850	0
353	20250327	154600	2417780	5850	5850	5850	5850	0
354	20250327	154500	2417780	5850	5850	5850	5850	0
355	20250327	154400	2417780	5850	5850	5850	5850	0
356	20250327	154300	2417780	5850	5850	5850	5850	0
357	20250327	154200	2417780	5850	5850	5850	5850	0
358	20250327	154100	2417780	5850	5850	5850	5850	0
359	20250327	154000	2417780	5850	5850	5850	5850	0
360	20250327	153900	2417780	5850	5850	5850	5850	0
361	20250327	153800	2417780	5850	5850	5850	5850	0
362	20250327	153700	2417780	5850	5850	5850	5850	35
363	20250327	153600	2417780	5850	5850	5850	5850	0
364	20250327	153500	2417780	5850	5850	5850	5850	0
365	20250327	153400	2417780	5850	5850	5850	5850	0
366	20250327	153300	2417780	5850	5850	5850	5850	0
367	20250327	153200	2417780	5850	5850	5850	5850	0
368	20250327	153100	2417780	5850	5850	5850	5850	0
369	20250327	153000	2417780	5850	5850	5850	5850	35
370	20250327	152900	2213030	5950	5950	5950	5950	0
371	20250327	152800	2213030	5950	5950	5950	5950	0
372	20250327	152700	2213030	5950	5950	5950	5950	0
373	20250327	152600	2213030	5950	5950	5950	5950	0
374	20250327	152500	2213030	5950	5950	5950	5950	0
375	20250327	152400	2213030	5950	5950	5950	5950	0
376	20250327	152300	2213030	5950	5950	5950	5950	0
377	20250327	152200	2213030	5950	5950	5950	5950	0
378	20250327	152100	2213030	5950	5950	5950	5950	0
379	20250327	152000	2213030	5950	5950	5950	5950	0
380	20250327	151900	2213030	5950	5950	5950	5950	1
381	20250327	151800	2207080	5810	5810	5810	5810	0
382	20250327	151700	2207080	5810	5850	5850	5810	21
383	20250327	151600	2084270	5850	5940	5990	5850	52
384	20250327	151500	1773810	5850	5850	5850	5850	0
385	20250327	151400	1773810	5850	5850	5850	5850	0
386	20250327	151300	1773810	5850	5950	5950	5850	2
387	20250327	151200	1762010	5950	5950	5950	5950	0
388	20250327	151100	1762010	5950	5950	5950	5950	0
389	20250327	151000	1762010	5950	5950	5950	5950	0
390	20250327	150900	1762010	5950	5950	5950	5950	0
391	20250327	150800	1762010	5950	5950	5950	5950	0
392	20250327	150700	1762010	5950	5950	5950	5950	0
393	20250327	150600	1762010	5950	5950	5950	5950	0
394	20250327	150500	1762010	5950	5950	5950	5950	0
395	20250327	150400	1762010	5950	5950	5950	5950	1
396	20250327	150300	1756060	5810	5810	5810	5810	0
397	20250327	150200	1756060	5810	5810	5810	5810	0
398	20250327	150100	1756060	5810	5810	5810	5810	0
399	20250327	150000	1756060	5810	5810	5810	5810	0
400	20250327	145900	1756060	5810	5810	5810	5810	10
401	20250327	145800	1697960	6000	6000	6000	6000	0
402	20250327	145700	1697960	6000	6000	6000	6000	0
403	20250327	145600	1697960	6000	6000	6000	6000	0
404	20250327	145500	1697960	6000	6000	6000	6000	0
405	20250327	145400	1697960	6000	6000	6000	6000	0
406	20250327	145300	1697960	6000	6000	6000	6000	0
407	20250327	145200	1697960	6000	6000	6000	6000	0
408	20250327	145100	1697960	6000	6000	6000	6000	0
409	20250327	145000	1697960	6000	6000	6000	6000	0
410	20250327	144900	1697960	6000	6000	6000	6000	0
411	20250327	144800	1697960	6000	6000	6000	6000	0
412	20250327	144700	1697960	6000	6000	6000	6000	0
413	20250327	144600	1697960	6000	6000	6000	6000	0
414	20250327	144500	1697960	6000	6000	6000	6000	0
415	20250327	144400	1697960	6000	6000	6000	6000	0
416	20250327	144300	1697960	6000	6000	6000	6000	0
417	20250327	144200	1697960	6000	6000	6000	6000	0
418	20250327	144100	1697960	6000	6000	6000	6000	0
419	20250327	144000	1697960	6000	6000	6000	6000	0
420	20250327	143900	1697960	6000	6000	6000	6000	0
421	20250327	143800	1697960	6000	6000	6000	6000	0
422	20250327	143700	1697960	6000	6000	6000	6000	0
423	20250327	143600	1697960	6000	6000	6000	6000	0
424	20250327	143500	1697960	6000	6000	6000	6000	0
425	20250327	143400	1697960	6000	6000	6000	6000	0
426	20250327	143300	1697960	6000	6000	6000	6000	0
427	20250327	143200	1697960	6000	6000	6000	6000	0
428	20250327	143100	1697960	6000	6000	6000	6000	0
429	20250327	143000	1697960	6000	6000	6000	6000	0
430	20250327	142900	1697960	6000	6000	6000	6000	0
431	20250327	142800	1697960	6000	6000	6000	6000	0
432	20250327	142700	1697960	6000	6000	6000	6000	0
433	20250327	142600	1697960	6000	6000	6000	6000	0
434	20250327	142500	1697960	6000	6000	6000	6000	0
435	20250327	142400	1697960	6000	6000	6000	6000	0
436	20250327	142300	1697960	6000	6000	6000	6000	0
437	20250327	142200	1697960	6000	6000	6000	6000	0
438	20250327	142100	1697960	6000	6000	6000	6000	0
439	20250327	142000	1697960	6000	6000	6000	6000	0
440	20250327	141900	1697960	6000	6000	6000	6000	0
441	20250327	141800	1697960	6000	6000	6000	6000	0
442	20250327	141700	1697960	6000	6000	6000	6000	0
443	20250327	141600	1697960	6000	6000	6000	6000	0
444	20250327	141500	1697960	6000	6000	6000	6000	0
445	20250327	141400	1697960	6000	6000	6000	6000	0
446	20250327	141300	1697960	6000	6000	6000	6000	0
447	20250327	141200	1697960	6000	6000	6000	6000	0
448	20250327	141100	1697960	6000	6000	6000	6000	0
449	20250327	141000	1697960	6000	6000	6000	6000	0
450	20250327	140900	1697960	6000	6000	6000	6000	0
451	20250327	140800	1697960	6000	6000	6000	6000	0
452	20250327	140700	1697960	6000	6000	6000	6000	0
453	20250327	140600	1697960	6000	6000	6000	6000	0
454	20250327	140500	1697960	6000	6000	6000	6000	0
455	20250327	140400	1697960	6000	6000	6000	6000	0
456	20250327	140300	1697960	6000	6000	6000	6000	0
457	20250327	140200	1697960	6000	6000	6000	6000	0
458	20250327	140100	1697960	6000	6000	6000	6000	0
459	20250327	140000	1697960	6000	6000	6000	6000	0
460	20250327	135900	1697960	6000	6000	6000	6000	0
461	20250327	135800	1697960	6000	6000	6000	6000	0
462	20250327	135700	1697960	6000	6000	6000	6000	0
463	20250327	135600	1697960	6000	6000	6000	6000	0
464	20250327	135500	1697960	6000	6000	6000	6000	0
465	20250327	135400	1697960	6000	6000	6000	6000	0
466	20250327	135300	1697960	6000	6000	6000	6000	0
467	20250327	135200	1697960	6000	6000	6000	6000	0
468	20250327	135100	1697960	6000	6000	6000	6000	0
469	20250327	135000	1697960	6000	6000	6000	6000	0
470	20250327	134900	1697960	6000	6000	6000	6000	0
471	20250327	134800	1697960	6000	6000	6000	6000	0
472	20250327	134700	1697960	6000	6000	6000	6000	0
473	20250327	134600	1697960	6000	6000	6000	6000	0
474	20250327	134500	1697960	6000	6000	6000	6000	0
475	20250327	134400	1697960	6000	6000	6000	6000	0
476	20250327	134300	1697960	6000	5990	6000	5990	100
477	20250327	134200	1098890	5990	5970	5990	5970	70
478	20250327	134100	680260	5970	5970	5970	5970	7
479	20250327	134000	638470	5850	5850	5850	5850	0
480	20250327	133900	638470	5850	5850	5850	5850	0
481	20250327	133800	638470	5850	5850	5850	5850	0
482	20250327	133700	638470	5850	5850	5850	5850	0
483	20250327	133600	638470	5850	5850	5850	5850	0
484	20250327	133500	638470	5850	5850	5850	5850	0
485	20250327	133400	638470	5850	5850	5850	5850	0
486	20250327	133300	638470	5850	5850	5850	5850	0
487	20250327	133200	638470	5850	5850	5850	5850	0
488	20250327	133100	638470	5850	5850	5850	5850	0
489	20250327	133000	638470	5850	5850	5850	5850	0
490	20250327	132900	638470	5850	5850	5850	5850	1
491	20250327	132800	632620	5980	5980	5980	5980	0
492	20250327	132700	632620	5980	5980	5980	5980	0
493	20250327	132600	632620	5980	5980	5980	5980	0
494	20250327	132500	632620	5980	5980	5980	5980	0
495	20250327	132400	632620	5980	5980	5980	5980	0
496	20250327	132300	632620	5980	5980	5980	5980	0
497	20250327	132200	632620	5980	5980	5980	5980	0
498	20250327	132100	632620	5980	5980	5980	5980	0
499	20250327	132000	632620	5980	5980	5980	5980	0
500	20250327	131900	632620	5980	5980	5980	5980	0
501	20250327	131800	632620	5980	5980	5980	5980	0
502	20250327	131700	632620	5980	5980	5980	5980	0
503	20250327	131600	632620	5980	5980	5980	5980	0
504	20250327	131500	632620	5980	5980	5980	5980	0
505	20250327	131400	632620	5980	5980	5980	5980	0
506	20250327	131300	632620	5980	5980	5980	5980	0
507	20250327	131200	632620	5980	5980	5980	5980	0
508	20250327	131100	632620	5980	5980	5980	5980	0
509	20250327	131000	632620	5980	5980	5980	5980	0
510	20250327	130900	632620	5980	5980	5980	5980	0
511	20250327	130800	632620	5980	5980	5980	5980	0
512	20250327	130700	632620	5980	5980	5980	5980	0
513	20250327	130600	632620	5980	5980	5980	5980	0
514	20250327	130500	632620	5980	5980	5980	5980	0
515	20250327	130400	632620	5980	5980	5980	5980	0
516	20250327	130300	632620	5980	5980	5980	5980	0
517	20250327	130200	632620	5980	5980	5980	5980	0
518	20250327	130100	632620	5980	5980	5980	5980	0
519	20250327	130000	632620	5980	5980	5980	5980	0
520	20250327	125900	632620	5980	5980	5980	5980	0
521	20250327	125800	632620	5980	5980	5980	5980	0
522	20250327	125700	632620	5980	5980	5980	5980	0
523	20250327	125600	632620	5980	5980	5980	5980	0
524	20250327	125500	632620	5980	5980	5980	5980	0
525	20250327	125400	632620	5980	5980	5980	5980	0
526	20250327	125300	632620	5980	5980	5980	5980	0
527	20250327	125200	632620	5980	5980	5980	5980	0
528	20250327	125100	632620	5980	5980	5980	5980	0
529	20250327	125000	632620	5980	5980	5980	5980	0
530	20250327	124900	632620	5980	5980	5980	5980	0
531	20250327	124800	632620	5980	5980	5980	5980	0
532	20250327	124700	632620	5980	5980	5980	5980	0
533	20250327	124600	632620	5980	5980	5980	5980	0
534	20250327	124500	632620	5980	5980	5980	5980	0
535	20250327	124400	632620	5980	5980	5980	5980	0
536	20250327	124300	632620	5980	5980	5980	5980	0
537	20250327	124200	632620	5980	5980	5980	5980	0
538	20250327	124100	632620	5980	5980	5980	5980	0
539	20250327	124000	632620	5980	5980	5980	5980	0
540	20250327	123900	632620	5980	5980	5980	5980	0
541	20250327	123800	632620	5980	5980	5980	5980	0
542	20250327	123700	632620	5980	5960	5980	5960	50
543	20250327	123600	333740	5960	5950	5960	5950	50
544	20250327	123500	35840	5850	5850	5850	5850	0
545	20250327	123400	35840	5850	5850	5850	5850	0
546	20250327	123300	35840	5850	5850	5850	5850	0
547	20250327	123200	35840	5850	5850	5850	5850	0
548	20250327	123100	35840	5850	5850	5850	5850	0
549	20250327	123000	35840	5850	5850	5850	5850	0
550	20250327	122900	35840	5850	5850	5850	5850	0
551	20250327	122800	35840	5850	5850	5850	5850	0
552	20250327	122700	35840	5850	5850	5850	5850	0
553	20250327	122600	35840	5850	5850	5850	5850	0
554	20250327	122500	35840	5850	5850	5850	5850	0
555	20250327	122400	35840	5850	5850	5850	5850	0
556	20250327	122300	35840	5850	5850	5850	5850	0
557	20250327	122200	35840	5850	5850	5850	5850	0
558	20250327	122100	35840	5850	5850	5850	5850	0
559	20250327	122000	35840	5850	5850	5850	5850	0
560	20250327	121900	35840	5850	5850	5850	5850	0
561	20250327	121800	35840	5850	5850	5850	5850	0
562	20250327	121700	35840	5850	5850	5850	5850	0
563	20250327	121600	35840	5850	5850	5850	5850	0
564	20250327	121500	35840	5850	5850	5850	5850	0
565	20250327	121400	35840	5850	5850	5850	5850	0
566	20250327	121300	35840	5850	5850	5850	5850	0
567	20250327	121200	35840	5850	5850	5850	5850	0
568	20250327	121100	35840	5850	5850	5850	5850	0
569	20250327	121000	35840	5850	5850	5850	5850	0
570	20250327	120900	35840	5850	5850	5850	5850	0
571	20250327	120800	35840	5850	5850	5850	5850	0
572	20250327	120700	35840	5850	5850	5850	5850	0
573	20250327	120600	35840	5850	5850	5850	5850	0
574	20250327	120500	35840	5850	5850	5850	5850	0
575	20250327	120400	35840	5850	5850	5850	5850	0
576	20250327	120300	35840	5850	5850	5850	5850	0
577	20250327	120200	35840	5850	5850	5850	5850	0
578	20250327	120100	35840	5850	5850	5850	5850	0
579	20250327	120000	35840	5850	5850	5850	5850	0
580	20250327	115900	35840	5850	5850	5850	5850	0
581	20250327	115800	35840	5850	5850	5850	5850	0
582	20250327	115700	35840	5850	5850	5850	5850	0
583	20250327	115600	35840	5850	5850	5850	5850	0
584	20250327	115500	35840	5850	5850	5850	5850	0
585	20250327	115400	35840	5850	5850	5850	5850	0
586	20250327	115300	35840	5850	5850	5850	5850	0
587	20250327	115200	35840	5850	5850	5850	5850	0
588	20250327	115100	35840	5850	5850	5850	5850	0
589	20250327	115000	35840	5850	5850	5850	5850	0
590	20250327	114900	35840	5850	5850	5850	5850	0
591	20250327	114800	35840	5850	5850	5850	5850	0
592	20250327	114700	35840	5850	5850	5850	5850	0
593	20250327	114600	35840	5850	5850	5850	5850	0
594	20250327	114500	35840	5850	5850	5850	5850	0
595	20250327	114400	35840	5850	5850	5850	5850	0
596	20250327	114300	35840	5850	5850	5850	5850	0
597	20250327	114200	35840	5850	5850	5850	5850	0
598	20250327	114100	35840	5850	5850	5850	5850	0
599	20250327	114000	35840	5850	5850	5850	5850	0
600	20250327	113900	35840	5850	5850	5850	5850	0
601	20250327	113800	35840	5850	5850	5850	5850	0
602	20250327	113700	35840	5850	5850	5850	5850	0
603	20250327	113600	35840	5850	5850	5850	5850	0
604	20250327	113500	35840	5850	5850	5850	5850	0
605	20250327	113400	35840	5850	5850	5850	5850	0
606	20250327	113300	35840	5850	5850	5850	5850	0
607	20250327	113200	35840	5850	5850	5850	5850	0
608	20250327	113100	35840	5850	5850	5850	5850	0
609	20250327	113000	35840	5850	5850	5850	5850	0
610	20250327	112900	35840	5850	5850	5850	5850	0
611	20250327	112800	35840	5850	5850	5850	5850	0
612	20250327	112700	35840	5850	5850	5850	5850	0
613	20250327	112600	35840	5850	5850	5850	5850	0
614	20250327	112500	35840	5850	5850	5850	5850	0
615	20250327	112400	35840	5850	5850	5850	5850	0
616	20250327	112300	35840	5850	5850	5850	5850	0
617	20250327	112200	35840	5850	5850	5850	5850	0
618	20250327	112100	35840	5850	5850	5850	5850	0
619	20250327	112000	35840	5850	5850	5850	5850	0
620	20250327	111900	35840	5850	5850	5850	5850	0
621	20250327	111800	35840	5850	5850	5850	5850	0
622	20250327	111700	35840	5850	5850	5850	5850	0
623	20250327	111600	35840	5850	5850	5850	5850	0
624	20250327	111500	35840	5850	5850	5850	5850	0
625	20250327	111400	35840	5850	5850	5850	5850	0
626	20250327	111300	35840	5850	5850	5850	5850	0
627	20250327	111200	35840	5850	5850	5850	5850	0
628	20250327	111100	35840	5850	5850	5850	5850	0
629	20250327	111000	35840	5850	5850	5850	5850	0
630	20250327	110900	35840	5850	5850	5850	5850	0
631	20250327	110800	35840	5850	5850	5850	5850	0
632	20250327	110700	35840	5850	5850	5850	5850	0
633	20250327	110600	35840	5850	5850	5850	5850	0
634	20250327	110500	35840	5850	5850	5850	5850	0
635	20250327	110400	35840	5850	5850	5850	5850	0
636	20250327	110300	35840	5850	5850	5850	5850	0
637	20250327	110200	35840	5850	5850	5850	5850	0
638	20250327	110100	35840	5850	5850	5850	5850	0
639	20250327	110000	35840	5850	5850	5850	5850	0
640	20250327	105900	35840	5850	5850	5850	5850	0
641	20250327	105800	35840	5850	5850	5850	5850	0
642	20250327	105700	35840	5850	5850	5850	5850	0
643	20250327	105600	35840	5850	5850	5850	5850	0
644	20250327	105500	35840	5850	5850	5850	5850	0
645	20250327	105400	35840	5850	5850	5850	5850	0
646	20250327	105300	35840	5850	5850	5850	5850	0
647	20250327	105200	35840	5850	5850	5850	5850	0
648	20250327	105100	35840	5850	5850	5850	5850	0
649	20250327	105000	35840	5850	5850	5850	5850	0
650	20250327	104900	35840	5850	5850	5850	5850	0
651	20250327	104800	35840	5850	5850	5850	5850	0
652	20250327	104700	35840	5850	5850	5850	5850	0
653	20250327	104600	35840	5850	5850	5850	5850	0
654	20250327	104500	35840	5850	5850	5850	5850	0
655	20250327	104400	35840	5850	5850	5850	5850	0
656	20250327	104300	35840	5850	5850	5850	5850	0
657	20250327	104200	35840	5850	5850	5850	5850	0
658	20250327	104100	35840	5850	5850	5850	5850	0
659	20250327	104000	35840	5850	5850	5850	5850	0
660	20250327	103900	35840	5850	5850	5850	5850	0
661	20250327	103800	35840	5850	5850	5850	5850	0
662	20250327	103700	35840	5850	5850	5850	5850	0
663	20250327	103600	35840	5850	5850	5850	5850	0
664	20250327	103500	35840	5850	5850	5850	5850	0
665	20250327	103400	35840	5850	5850	5850	5850	0
666	20250327	103300	35840	5850	5850	5850	5850	0
667	20250327	103200	35840	5850	5850	5850	5850	0
668	20250327	103100	35840	5850	5850	5850	5850	0
669	20250327	103000	35840	5850	5850	5850	5850	0
670	20250327	102900	35840	5850	5850	5850	5850	0
671	20250327	102800	35840	5850	5850	5850	5850	0
672	20250327	102700	35840	5850	5850	5850	5850	0
673	20250327	102600	35840	5850	5850	5850	5850	0
674	20250327	102500	35840	5850	5850	5850	5850	0
675	20250327	102400	35840	5850	5850	5850	5850	0
676	20250327	102300	35840	5850	5850	5850	5850	0
677	20250327	102200	35840	5850	5850	5850	5850	0
678	20250327	102100	35840	5850	5850	5850	5850	0
679	20250327	102000	35840	5850	5850	5850	5850	0
680	20250327	101900	35840	5850	5850	5850	5850	0
681	20250327	101800	35840	5850	5850	5850	5850	0
682	20250327	101700	35840	5850	5850	5850	5850	0
683	20250327	101600	35840	5850	5850	5850	5850	0
684	20250327	101500	35840	5850	5850	5850	5850	0
685	20250327	101400	35840	5850	5850	5850	5850	0
686	20250327	101300	35840	5850	5850	5850	5850	0
687	20250327	101200	35840	5850	5850	5850	5850	0
688	20250327	101100	35840	5850	5850	5850	5850	0
689	20250327	101000	35840	5850	5850	5850	5850	0
690	20250327	100900	35840	5850	5850	5850	5850	0
691	20250327	100800	35840	5850	5850	5850	5850	0
692	20250327	100700	35840	5850	5850	5850	5850	0
693	20250327	100600	35840	5850	5850	5850	5850	0
694	20250327	100500	35840	5850	5850	5850	5850	0
695	20250327	100400	35840	5850	5850	5850	5850	0
696	20250327	100300	35840	5850	5850	5850	5850	0
697	20250327	100200	35840	5850	5850	5850	5850	0
698	20250327	100100	35840	5850	5850	5850	5850	0
699	20250327	100000	35840	5850	5850	5850	5850	0
700	20250327	095900	35840	5850	5850	5850	5850	1
701	20250327	095800	29990	6000	6000	6000	6000	0
702	20250327	095700	29990	6000	6000	6000	6000	0
703	20250327	095600	29990	6000	6000	6000	6000	0
704	20250327	095500	29990	6000	6000	6000	6000	0
705	20250327	095400	29990	6000	6000	6000	6000	0
706	20250327	095300	29990	6000	6000	6000	6000	0
707	20250327	095200	29990	6000	6000	6000	6000	0
708	20250327	095100	29990	6000	6000	6000	6000	0
709	20250327	095000	29990	6000	6000	6000	6000	0
710	20250327	094900	29990	6000	6000	6000	6000	0
711	20250327	094800	29990	6000	6000	6000	6000	0
712	20250327	094700	29990	6000	6000	6000	6000	1
713	20250327	094600	23990	5850	5850	5850	5850	0
714	20250327	094500	23990	5850	5850	5850	5850	0
715	20250327	094400	23990	5850	5850	5850	5850	0
716	20250327	094300	23990	5850	5850	5850	5850	0
717	20250327	094200	23990	5850	5850	5850	5850	0
718	20250327	094100	23990	5850	5850	5850	5850	0
719	20250327	094000	23990	5850	5850	5850	5850	0
720	20250327	093900	23990	5850	5850	5850	5850	0
721	20250327	093800	23990	5850	5850	5850	5850	0
722	20250327	093700	23990	5850	5850	5850	5850	0
723	20250327	093600	23990	5850	5850	5850	5850	0
724	20250327	093500	23990	5850	5850	5850	5850	0
725	20250327	093400	23990	5850	5850	5850	5850	0
726	20250327	093300	23990	5850	5850	5850	5850	0
727	20250327	093200	23990	5850	5850	5850	5850	0
728	20250327	093100	23990	5850	5850	5850	5850	0
729	20250327	093000	23990	5850	5850	5850	5850	0
730	20250327	092900	23990	5850	5850	5850	5850	0
731	20250327	092800	23990	5850	5850	5850	5850	0
732	20250327	092700	23990	5850	5850	5850	5850	0
733	20250327	092600	23990	5850	5850	5850	5850	0
734	20250327	092500	23990	5850	5850	5850	5850	0
735	20250327	092400	23990	5850	5850	5850	5850	0
736	20250327	092300	23990	5850	5850	5850	5850	0
737	20250327	092200	23990	5850	5850	5850	5850	1
738	20250327	092100	18140	6150	6150	6150	6150	0
739	20250327	092000	18140	6150	6150	6150	6150	0
740	20250327	091900	18140	6150	6150	6150	6150	0
741	20250327	091800	18140	6150	6150	6150	6150	0
742	20250327	091700	18140	6150	6150	6150	6150	0
743	20250327	091600	18140	6150	6150	6150	6150	0
744	20250327	091500	18140	6150	6150	6150	6150	0
745	20250327	091400	18140	6150	6150	6150	6150	0
746	20250327	091300	18140	6150	6150	6150	6150	0
747	20250327	091200	18140	6150	6150	6150	6150	0
748	20250327	091100	18140	6150	6150	6150	6150	0
749	20250327	091000	18140	6150	6150	6150	6150	0
750	20250327	090900	18140	6150	6150	6150	6150	0
751	20250327	090800	18140	6150	6150	6150	6150	0
752	20250327	090700	18140	6150	6150	6150	6150	0
753	20250327	090600	18140	6150	6150	6150	6150	0
754	20250327	090500	18140	6150	6150	6150	6150	1
755	20250327	090400	11990	5800	5800	5800	5800	0
756	20250327	090300	11990	5800	5800	5800	5800	0
757	20250327	090200	11990	5800	5800	5800	5800	1
758	20250327	090100	6190	6190	6190	6190	6190	0
759	20250327	090000	6190	6190	6190	6190	6190	1