KissMeData/007540/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185000	32567100	41500	41500	41500	41500	6
3	20250327	184900	32567100	41500	41500	41500	41500	0
4	20250327	184800	32567100	41500	41500	41500	41500	0
5	20250327	184700	32567100	41500	41500	41500	41500	0
6	20250327	184600	32567100	41500	41500	41500	41500	0
7	20250327	184500	32567100	41500	41500	41500	41500	0
8	20250327	184400	32567100	41500	41500	41500	41500	0
9	20250327	184300	32567100	41500	41500	41500	41500	0
10	20250327	184200	32567100	41500	41500	41500	41500	0
11	20250327	184100	32567100	41500	41500	41500	41500	0
12	20250327	184000	32567100	41500	41500	41500	41500	0
13	20250327	183900	32567100	41500	41500	41500	41500	0
14	20250327	183800	32567100	41500	41500	41500	41500	0
15	20250327	183700	32567100	41500	41500	41500	41500	0
16	20250327	183600	32567100	41500	41500	41500	41500	0
17	20250327	183500	32567100	41500	41500	41500	41500	0
18	20250327	183400	32567100	41500	41500	41500	41500	0
19	20250327	183300	32567100	41500	41500	41500	41500	0
20	20250327	183200	32567100	41500	41500	41500	41500	0
21	20250327	183100	32567100	41500	41500	41500	41500	0
22	20250327	183000	32567100	41500	41500	41500	41500	0
23	20250327	182900	32567100	41500	41500	41500	41500	0
24	20250327	182800	32567100	41500	41500	41500	41500	0
25	20250327	182700	32567100	41500	41500	41500	41500	0
26	20250327	182600	32567100	41500	41500	41500	41500	0
27	20250327	182500	32567100	41500	41500	41500	41500	0
28	20250327	182400	32567100	41500	41500	41500	41500	0
29	20250327	182300	32567100	41500	41500	41500	41500	0
30	20250327	182200	32567100	41500	41500	41500	41500	0
31	20250327	182100	32567100	41500	41500	41500	41500	0
32	20250327	182000	32567100	41500	41500	41500	41500	6
33	20250327	181900	32567100	41500	41500	41500	41500	0
34	20250327	181800	32567100	41500	41500	41500	41500	0
35	20250327	181700	32567100	41500	41500	41500	41500	0
36	20250327	181600	32567100	41500	41500	41500	41500	0
37	20250327	181500	32567100	41500	41500	41500	41500	0
38	20250327	181400	32567100	41500	41500	41500	41500	0
39	20250327	181300	32567100	41500	41500	41500	41500	0
40	20250327	181200	32567100	41500	41500	41500	41500	0
41	20250327	181100	32567100	41500	41500	41500	41500	0
42	20250327	181000	32567100	41500	41500	41500	41500	0
43	20250327	180900	32567100	41500	41500	41500	41500	0
44	20250327	180800	32567100	41500	41500	41500	41500	0
45	20250327	180700	32567100	41500	41500	41500	41500	0
46	20250327	180600	32567100	41500	41500	41500	41500	0
47	20250327	180500	32567100	41500	41500	41500	41500	0
48	20250327	180400	32567100	41500	41500	41500	41500	0
49	20250327	180300	32567100	41500	41500	41500	41500	0
50	20250327	180200	32567100	41500	41500	41500	41500	0
51	20250327	180100	32567100	41500	41500	41500	41500	0
52	20250327	180000	32567100	41500	41500	41500	41500	0
53	20250327	175900	32567100	41500	41500	41500	41500	0
54	20250327	175800	32567100	41500	41500	41500	41500	0
55	20250327	175700	32567100	41500	41500	41500	41500	0
56	20250327	175600	32567100	41500	41500	41500	41500	0
57	20250327	175500	32567100	41500	41500	41500	41500	0
58	20250327	175400	32567100	41500	41500	41500	41500	0
59	20250327	175300	32567100	41500	41500	41500	41500	0
60	20250327	175200	32567100	41500	41500	41500	41500	0
61	20250327	175100	32567100	41500	41500	41500	41500	0
62	20250327	175000	32567100	41500	41500	41500	41500	6
63	20250327	174900	32567100	41500	41500	41500	41500	0
64	20250327	174800	32567100	41500	41500	41500	41500	0
65	20250327	174700	32567100	41500	41500	41500	41500	0
66	20250327	174600	32567100	41500	41500	41500	41500	0
67	20250327	174500	32567100	41500	41500	41500	41500	0
68	20250327	174400	32567100	41500	41500	41500	41500	0
69	20250327	174300	32567100	41500	41500	41500	41500	0
70	20250327	174200	32567100	41500	41500	41500	41500	0
71	20250327	174100	32567100	41500	41500	41500	41500	0
72	20250327	174000	32567100	41500	41500	41500	41500	0
73	20250327	173900	32567100	41500	41500	41500	41500	0
74	20250327	173800	32567100	41500	41500	41500	41500	0
75	20250327	173700	32567100	41500	41500	41500	41500	0
76	20250327	173600	32567100	41500	41500	41500	41500	0
77	20250327	173500	32567100	41500	41500	41500	41500	0
78	20250327	173400	32567100	41500	41500	41500	41500	0
79	20250327	173300	32567100	41500	41500	41500	41500	0
80	20250327	173200	32567100	41500	41500	41500	41500	0
81	20250327	173100	32567100	41500	41500	41500	41500	0
82	20250327	173000	32567100	41500	41500	41500	41500	0
83	20250327	172900	32567100	41500	41500	41500	41500	0
84	20250327	172800	32567100	41500	41500	41500	41500	0
85	20250327	172700	32567100	41500	41500	41500	41500	0
86	20250327	172600	32567100	41500	41500	41500	41500	0
87	20250327	172500	32567100	41500	41500	41500	41500	0
88	20250327	172400	32567100	41500	41500	41500	41500	0
89	20250327	172300	32567100	41500	41500	41500	41500	0
90	20250327	172200	32567100	41500	41500	41500	41500	0
91	20250327	172100	32567100	41500	41500	41500	41500	0
92	20250327	172000	32567100	41500	41500	41500	41500	6
93	20250327	171900	32567100	41500	41500	41500	41500	0
94	20250327	171800	32567100	41500	41500	41500	41500	0
95	20250327	171700	32567100	41500	41500	41500	41500	0
96	20250327	171600	32567100	41500	41500	41500	41500	0
97	20250327	171500	32567100	41500	41500	41500	41500	0
98	20250327	171400	32567100	41500	41500	41500	41500	0
99	20250327	171300	32567100	41500	41500	41500	41500	0
100	20250327	171200	32567100	41500	41500	41500	41500	0
101	20250327	171100	32567100	41500	41500	41500	41500	0
102	20250327	171000	32567100	41500	41500	41500	41500	0
103	20250327	170900	32567100	41500	41500	41500	41500	0
104	20250327	170800	32567100	41500	41500	41500	41500	0
105	20250327	170700	32567100	41500	41500	41500	41500	0
106	20250327	170600	32567100	41500	41500	41500	41500	0
107	20250327	170500	32567100	41500	41500	41500	41500	0
108	20250327	170400	32567100	41500	41500	41500	41500	0
109	20250327	170300	32567100	41500	41500	41500	41500	0
110	20250327	170200	32567100	41500	41500	41500	41500	0
111	20250327	170100	32567100	41500	41500	41500	41500	0
112	20250327	170000	32567100	41500	41500	41500	41500	0
113	20250327	165900	32567100	41500	41500	41500	41500	0
114	20250327	165800	32567100	41500	41500	41500	41500	0
115	20250327	165700	32567100	41500	41500	41500	41500	0
116	20250327	165600	32567100	41500	41500	41500	41500	0
117	20250327	165500	32567100	41500	41500	41500	41500	0
118	20250327	165400	32567100	41500	41500	41500	41500	0
119	20250327	165300	32567100	41500	41500	41500	41500	0
120	20250327	165200	32567100	41500	41500	41500	41500	0
121	20250327	165100	32567100	41500	41500	41500	41500	0
122	20250327	165000	32567100	41500	41500	41500	41500	6
123	20250327	164900	32567100	41500	41500	41500	41500	0
124	20250327	164800	32567100	41500	41500	41500	41500	0
125	20250327	164700	32567100	41500	41500	41500	41500	0
126	20250327	164600	32567100	41500	41500	41500	41500	0
127	20250327	164500	32567100	41500	41500	41500	41500	0
128	20250327	164400	32567100	41500	41500	41500	41500	0
129	20250327	164300	32567100	41500	41500	41500	41500	0
130	20250327	164200	32567100	41500	41500	41500	41500	0
131	20250327	164100	32567100	41500	41500	41500	41500	0
132	20250327	164000	32567100	41500	41500	41500	41500	0
133	20250327	163900	32567100	41500	41500	41500	41500	0
134	20250327	163800	32567100	41500	41500	41500	41500	0
135	20250327	163700	32567100	41500	41500	41500	41500	0
136	20250327	163600	32567100	41500	41500	41500	41500	0
137	20250327	163500	32567100	41500	41500	41500	41500	0
138	20250327	163400	32567100	41500	41500	41500	41500	0
139	20250327	163300	32567100	41500	41500	41500	41500	0
140	20250327	163200	32567100	41500	41500	41500	41500	0
141	20250327	163100	32567100	41500	41500	41500	41500	0
142	20250327	163000	32567100	41500	41500	41500	41500	0
143	20250327	162900	32567100	41500	41500	41500	41500	0
144	20250327	162800	32567100	41500	41500	41500	41500	0
145	20250327	162700	32567100	41500	41500	41500	41500	0
146	20250327	162600	32567100	41500	41500	41500	41500	0
147	20250327	162500	32567100	41500	41500	41500	41500	0
148	20250327	162400	32567100	41500	41500	41500	41500	0
149	20250327	162300	32567100	41500	41500	41500	41500	0
150	20250327	162200	32567100	41500	41500	41500	41500	0
151	20250327	162100	32567100	41500	41500	41500	41500	0
152	20250327	162000	32567100	41500	41500	41500	41500	6
153	20250327	161900	32567100	41500	41500	41500	41500	0
154	20250327	161800	32567100	41500	41500	41500	41500	0
155	20250327	161700	32567100	41500	41500	41500	41500	0
156	20250327	161600	32567100	41500	41500	41500	41500	0
157	20250327	161500	32567100	41500	41500	41500	41500	0
158	20250327	161400	32567100	41500	41500	41500	41500	0
159	20250327	161300	32567100	41500	41500	41500	41500	0
160	20250327	161200	32567100	41500	41500	41500	41500	0
161	20250327	161100	32567100	41500	41500	41500	41500	0
162	20250327	161000	32567100	41500	41500	41500	41500	0
163	20250327	160900	32567100	41500	41500	41500	41500	0
164	20250327	160800	32567100	41500	41500	41500	41500	0
165	20250327	160700	32567100	41500	41500	41500	41500	0
166	20250327	160600	32567100	41500	41500	41500	41500	0
167	20250327	160500	32567100	41500	41500	41500	41500	0
168	20250327	160400	32567100	41500	41500	41500	41500	0
169	20250327	160300	32567100	41500	41500	41500	41500	0
170	20250327	160200	32567100	41500	41500	41500	41500	0
171	20250327	160100	32567100	41500	41500	41500	41500	0
172	20250327	160000	32567100	41500	41500	41500	41500	0
173	20250327	155900	32567100	41500	41500	41500	41500	0
174	20250327	155800	32567100	41500	41500	41500	41500	0
175	20250327	155700	32567100	41500	41500	41500	41500	0
176	20250327	155600	32567100	41500	41500	41500	41500	0
177	20250327	155500	32567100	41500	41500	41500	41500	0
178	20250327	155400	32567100	41500	41500	41500	41500	0
179	20250327	155300	32567100	41500	41500	41500	41500	0
180	20250327	155200	32567100	41500	41500	41500	41500	0
181	20250327	155100	32567100	41500	41500	41500	41500	0
182	20250327	155000	32567100	41500	41500	41500	41500	6
183	20250327	154900	32567100	41500	41500	41500	41500	0
184	20250327	154800	32567100	41500	41500	41500	41500	0
185	20250327	154700	32567100	41500	41500	41500	41500	0
186	20250327	154600	32567100	41500	41500	41500	41500	0
187	20250327	154500	32567100	41500	41500	41500	41500	0
188	20250327	154400	32567100	41500	41500	41500	41500	0
189	20250327	154300	32567100	41500	41500	41500	41500	0
190	20250327	154200	32567100	41500	41500	41500	41500	0
191	20250327	154100	32567100	41500	41500	41500	41500	0
192	20250327	154000	32567100	41500	41500	41500	41500	0
193	20250327	153900	32567100	41500	41500	41500	41500	0
194	20250327	153800	32567100	41500	41500	41500	41500	0
195	20250327	153700	32567100	41500	41500	41500	41500	0
196	20250327	153600	32567100	41500	41500	41500	41500	0
197	20250327	153500	32567100	41500	41500	41500	41500	0
198	20250327	153400	32567100	41500	41500	41500	41500	0
199	20250327	153300	32567100	41500	41500	41500	41500	0
200	20250327	153200	32567100	41500	41500	41500	41500	0
201	20250327	153100	32567100	41500	41500	41500	41500	0
202	20250327	153000	32567100	41500	41500	41500	41500	6
203	20250327	152900	32318100	41600	41600	41600	41600	0
204	20250327	152800	32318100	41600	41600	41600	41600	0
205	20250327	152700	32318100	41600	41600	41600	41600	0
206	20250327	152600	32318100	41600	41600	41600	41600	0
207	20250327	152500	32318100	41600	41600	41600	41600	0
208	20250327	152400	32318100	41600	41600	41600	41600	0
209	20250327	152300	32318100	41600	41600	41600	41600	0
210	20250327	152200	32318100	41600	41600	41600	41600	0
211	20250327	152100	32318100	41600	41600	41600	41600	0
212	20250327	152000	32318100	41600	41600	41600	41600	0
213	20250327	151900	32318100	41600	41600	41600	41600	0
214	20250327	151800	32318100	41600	41600	41600	41600	0
215	20250327	151700	32318100	41600	41600	41600	41600	0
216	20250327	151600	32318100	41600	41600	41600	41600	0
217	20250327	151500	32318100	41600	41600	41600	41600	0
218	20250327	151400	32318100	41600	41600	41600	41600	0
219	20250327	151300	32318100	41600	41600	41600	41600	0
220	20250327	151200	32318100	41600	41600	41600	41600	0
221	20250327	151100	32318100	41600	41600	41600	41600	0
222	20250327	151000	32318100	41600	41600	41600	41600	0
223	20250327	150900	32318100	41600	41600	41600	41600	0
224	20250327	150800	32318100	41600	41600	41600	41600	0
225	20250327	150700	32318100	41600	41600	41600	41600	0
226	20250327	150600	32318100	41600	41600	41600	41600	0
227	20250327	150500	32318100	41600	41600	41600	41600	0
228	20250327	150400	32318100	41600	41600	41600	41600	0
229	20250327	150300	32318100	41600	41600	41600	41600	0
230	20250327	150200	32318100	41600	41600	41600	41600	2
231	20250327	150100	32234900	41600	41600	41600	41600	0
232	20250327	150000	32234900	41600	41600	41600	41600	0
233	20250327	145900	32234900	41600	41600	41600	41600	0
234	20250327	145800	32234900	41600	41600	41600	41600	0
235	20250327	145700	32234900	41600	41600	41600	41600	0
236	20250327	145600	32234900	41600	41600	41600	41600	0
237	20250327	145500	32234900	41600	41600	41600	41600	0
238	20250327	145400	32234900	41600	41600	41600	41600	0
239	20250327	145300	32234900	41600	41600	41600	41600	0
240	20250327	145200	32234900	41600	41600	41600	41600	0
241	20250327	145100	32234900	41600	41600	41600	41600	0
242	20250327	145000	32234900	41600	41600	41600	41600	0
243	20250327	144900	32234900	41600	41600	41600	41600	1
244	20250327	144800	32193300	41600	41600	41600	41600	0
245	20250327	144700	32193300	41600	41600	41600	41600	1
246	20250327	144600	32151700	41600	41600	41600	41600	0
247	20250327	144500	32151700	41600	41600	41600	41600	0
248	20250327	144400	32151700	41600	41600	41600	41600	0
249	20250327	144300	32151700	41600	41600	41600	41600	0
250	20250327	144200	32151700	41600	41600	41600	41600	0
251	20250327	144100	32151700	41600	41600	41600	41600	0
252	20250327	144000	32151700	41600	41600	41600	41600	0
253	20250327	143900	32151700	41600	41600	41600	41600	0
254	20250327	143800	32151700	41600	41600	41600	41600	0
255	20250327	143700	32151700	41600	41600	41600	41600	13
256	20250327	143600	31610900	41600	41600	41600	41600	0
257	20250327	143500	31610900	41600	41600	41600	41600	0
258	20250327	143400	31610900	41600	41600	41600	41600	0
259	20250327	143300	31610900	41600	41600	41600	41600	0
260	20250327	143200	31610900	41600	41600	41600	41600	0
261	20250327	143100	31610900	41600	41600	41600	41600	0
262	20250327	143000	31610900	41600	41600	41600	41600	0
263	20250327	142900	31610900	41600	41600	41600	41600	0
264	20250327	142800	31610900	41600	41600	41600	41600	0
265	20250327	142700	31610900	41600	41600	41600	41600	0
266	20250327	142600	31610900	41600	41600	41600	41600	0
267	20250327	142500	31610900	41600	41600	41600	41600	0
268	20250327	142400	31610900	41600	41600	41600	41600	0
269	20250327	142300	31610900	41600	41600	41600	41600	0
270	20250327	142200	31610900	41600	41600	41600	41600	0
271	20250327	142100	31610900	41600	41600	41600	41600	0
272	20250327	142000	31610900	41600	41600	41600	41600	0
273	20250327	141900	31610900	41600	41600	41600	41600	0
274	20250327	141800	31610900	41600	41600	41600	41600	0
275	20250327	141700	31610900	41600	41600	41600	41600	0
276	20250327	141600	31610900	41600	41600	41600	41600	0
277	20250327	141500	31610900	41600	41600	41600	41600	0
278	20250327	141400	31610900	41600	41600	41600	41600	0
279	20250327	141300	31610900	41600	41600	41600	41600	0
280	20250327	141200	31610900	41600	41600	41600	41600	0
281	20250327	141100	31610900	41600	41600	41600	41600	1
282	20250327	141000	31569300	41600	41600	41600	41600	0
283	20250327	140900	31569300	41600	41600	41600	41600	0
284	20250327	140800	31569300	41600	41600	41600	41600	0
285	20250327	140700	31569300	41600	41600	41600	41600	0
286	20250327	140600	31569300	41600	41600	41600	41600	0
287	20250327	140500	31569300	41600	41600	41600	41600	0
288	20250327	140400	31569300	41600	41600	41600	41600	0
289	20250327	140300	31569300	41600	41600	41600	41600	1
290	20250327	140200	31527700	41500	41500	41500	41500	13
291	20250327	140100	30988200	41500	41500	41500	41500	1
292	20250327	140000	30946700	41600	41600	41600	41600	0
293	20250327	135900	30946700	41600	41600	41600	41600	0
294	20250327	135800	30946700	41600	41600	41600	41600	0
295	20250327	135700	30946700	41600	41600	41600	41600	0
296	20250327	135600	30946700	41600	41600	41600	41600	0
297	20250327	135500	30946700	41600	41600	41600	41600	1
298	20250327	135400	30905100	41600	41600	41600	41600	0
299	20250327	135300	30905100	41600	41600	41600	41600	0
300	20250327	135200	30905100	41600	41600	41600	41600	0
301	20250327	135100	30905100	41600	41600	41600	41600	10
302	20250327	135000	30489100	41600	41600	41600	41600	0
303	20250327	134900	30489100	41600	41600	41600	41600	0
304	20250327	134800	30489100	41600	41600	41600	41600	0
305	20250327	134700	30489100	41600	41600	41600	41600	0
306	20250327	134600	30489100	41600	41600	41600	41600	0
307	20250327	134500	30489100	41600	41600	41600	41600	0
308	20250327	134400	30489100	41600	41600	41600	41600	0
309	20250327	134300	30489100	41600	41600	41600	41600	1
310	20250327	134200	30447500	41600	41600	41600	41600	0
311	20250327	134100	30447500	41600	41600	41600	41600	0
312	20250327	134000	30447500	41600	41600	41600	41600	0
313	20250327	133900	30447500	41600	41600	41600	41600	0
314	20250327	133800	30447500	41600	41600	41600	41600	0
315	20250327	133700	30447500	41600	41600	41600	41600	0
316	20250327	133600	30447500	41600	41600	41600	41600	0
317	20250327	133500	30447500	41600	41600	41600	41600	0
318	20250327	133400	30447500	41600	41600	41600	41600	0
319	20250327	133300	30447500	41600	41600	41600	41600	0
320	20250327	133200	30447500	41600	41600	41600	41600	0
321	20250327	133100	30447500	41600	41600	41600	41600	0
322	20250327	133000	30447500	41600	41600	41600	41600	0
323	20250327	132900	30447500	41600	41600	41600	41600	0
324	20250327	132800	30447500	41600	41600	41600	41600	0
325	20250327	132700	30447500	41600	41600	41600	41600	0
326	20250327	132600	30447500	41600	41600	41600	41600	0
327	20250327	132500	30447500	41600	41600	41600	41600	0
328	20250327	132400	30447500	41600	41600	41600	41600	0
329	20250327	132300	30447500	41600	41600	41600	41600	1
330	20250327	132200	30405900	41350	41350	41350	41350	0
331	20250327	132100	30405900	41350	41350	41350	41350	2
332	20250327	132000	30323200	41600	41600	41600	41600	0
333	20250327	131900	30323200	41600	41600	41600	41600	1
334	20250327	131800	30281600	41350	41350	41350	41350	0
335	20250327	131700	30281600	41350	41350	41350	41350	2
336	20250327	131600	30198900	41350	41350	41350	41350	7
337	20250327	131500	29909450	41400	41450	41450	41400	43
338	20250327	131400	28127650	41600	41600	41600	41600	0
339	20250327	131300	28127650	41600	41600	41600	41600	0
340	20250327	131200	28127650	41600	41600	41600	41600	0
341	20250327	131100	28127650	41600	41600	41600	41600	0
342	20250327	131000	28127650	41600	41600	41600	41600	0
343	20250327	130900	28127650	41600	41600	41600	41600	0
344	20250327	130800	28127650	41600	41600	41600	41600	0
345	20250327	130700	28127650	41600	41600	41600	41600	0
346	20250327	130600	28127650	41600	41600	41600	41600	0
347	20250327	130500	28127650	41600	41600	41600	41600	0
348	20250327	130400	28127650	41600	41600	41600	41600	0
349	20250327	130300	28127650	41600	41600	41600	41600	0
350	20250327	130200	28127650	41600	41600	41600	41600	0
351	20250327	130100	28127650	41600	41600	41600	41600	0
352	20250327	130000	28127650	41600	41600	41600	41600	0
353	20250327	125900	28127650	41600	41600	41600	41600	0
354	20250327	125800	28127650	41600	41600	41600	41600	0
355	20250327	125700	28127650	41600	41600	41600	41600	0
356	20250327	125600	28127650	41600	41600	41600	41600	0
357	20250327	125500	28127650	41600	41600	41600	41600	1
358	20250327	125400	28086050	41600	41600	41600	41600	0
359	20250327	125300	28086050	41600	41600	41600	41600	0
360	20250327	125200	28086050	41600	41600	41600	41600	0
361	20250327	125100	28086050	41600	41600	41600	41600	0
362	20250327	125000	28086050	41600	41600	41600	41600	0
363	20250327	124900	28086050	41600	41600	41600	41600	0
364	20250327	124800	28086050	41600	41600	41600	41600	0
365	20250327	124700	28086050	41600	41600	41600	41600	0
366	20250327	124600	28086050	41600	41600	41600	41600	0
367	20250327	124500	28086050	41600	41600	41600	41600	0
368	20250327	124400	28086050	41600	41600	41600	41600	0
369	20250327	124300	28086050	41600	41600	41600	41600	0
370	20250327	124200	28086050	41600	41600	41600	41600	0
371	20250327	124100	28086050	41600	41600	41600	41600	0
372	20250327	124000	28086050	41600	41600	41600	41600	0
373	20250327	123900	28086050	41600	41600	41600	41600	0
374	20250327	123800	28086050	41600	41600	41600	41600	1
375	20250327	123700	28044450	41450	41450	41450	41450	0
376	20250327	123600	28044450	41450	41450	41450	41450	24
377	20250327	123500	27049650	41600	41600	41600	41600	0
378	20250327	123400	27049650	41600	41600	41600	41600	0
379	20250327	123300	27049650	41600	41600	41600	41600	0
380	20250327	123200	27049650	41600	41600	41600	41600	0
381	20250327	123100	27049650	41600	41600	41600	41600	0
382	20250327	123000	27049650	41600	41600	41600	41600	0
383	20250327	122900	27049650	41600	41600	41600	41600	0
384	20250327	122800	27049650	41600	41600	41600	41600	0
385	20250327	122700	27049650	41600	41600	41600	41600	0
386	20250327	122600	27049650	41600	41600	41600	41600	0
387	20250327	122500	27049650	41600	41600	41600	41600	0
388	20250327	122400	27049650	41600	41600	41600	41600	0
389	20250327	122300	27049650	41600	41600	41600	41600	0
390	20250327	122200	27049650	41600	41600	41600	41600	0
391	20250327	122100	27049650	41600	41600	41600	41600	1
392	20250327	122000	27008050	41450	41450	41450	41450	0
393	20250327	121900	27008050	41450	41450	41450	41450	0
394	20250327	121800	27008050	41450	41450	41450	41450	0
395	20250327	121700	27008050	41450	41450	41450	41450	0
396	20250327	121600	27008050	41450	41450	41450	41450	1
397	20250327	121500	26966600	41450	41450	41450	41450	0
398	20250327	121400	26966600	41450	41450	41450	41450	0
399	20250327	121300	26966600	41450	41450	41450	41450	0
400	20250327	121200	26966600	41450	41450	41450	41450	0
401	20250327	121100	26966600	41450	41450	41450	41450	0
402	20250327	121000	26966600	41450	41450	41450	41450	0
403	20250327	120900	26966600	41450	41450	41450	41450	0
404	20250327	120800	26966600	41450	41450	41450	41450	0
405	20250327	120700	26966600	41450	41450	41450	41450	0
406	20250327	120600	26966600	41450	41450	41450	41450	0
407	20250327	120500	26966600	41450	41450	41450	41450	0
408	20250327	120400	26966600	41450	41450	41450	41450	0
409	20250327	120300	26966600	41450	41450	41450	41450	0
410	20250327	120200	26966600	41450	41450	41450	41450	0
411	20250327	120100	26966600	41450	41450	41450	41450	0
412	20250327	120000	26966600	41450	41450	41450	41450	0
413	20250327	115900	26966600	41450	41450	41450	41450	0
414	20250327	115800	26966600	41450	41450	41450	41450	0
415	20250327	115700	26966600	41450	41450	41450	41450	0
416	20250327	115600	26966600	41450	41450	41450	41450	0
417	20250327	115500	26966600	41450	41450	41450	41450	1
418	20250327	115400	26925150	41700	41700	41700	41700	0
419	20250327	115300	26925150	41700	41700	41700	41700	0
420	20250327	115200	26925150	41700	41700	41700	41700	0
421	20250327	115100	26925150	41700	41700	41700	41700	0
422	20250327	115000	26925150	41700	41700	41700	41700	0
423	20250327	114900	26925150	41700	41700	41700	41700	0
424	20250327	114800	26925150	41700	41700	41700	41700	0
425	20250327	114700	26925150	41700	41700	41700	41700	0
426	20250327	114600	26925150	41700	41700	41700	41700	0
427	20250327	114500	26925150	41700	41700	41700	41700	0
428	20250327	114400	26925150	41700	41700	41700	41700	0
429	20250327	114300	26925150	41700	41700	41700	41700	0
430	20250327	114200	26925150	41700	41700	41700	41700	0
431	20250327	114100	26925150	41700	41700	41700	41700	0
432	20250327	114000	26925150	41700	41700	41700	41700	0
433	20250327	113900	26925150	41700	41700	41700	41700	0
434	20250327	113800	26925150	41700	41700	41700	41700	0
435	20250327	113700	26925150	41700	41700	41700	41700	0
436	20250327	113600	26925150	41700	41700	41700	41700	0
437	20250327	113500	26925150	41700	41700	41700	41700	0
438	20250327	113400	26925150	41700	41700	41700	41700	0
439	20250327	113300	26925150	41700	41750	41750	41700	7
440	20250327	113200	26633200	41750	41750	41750	41750	0
441	20250327	113100	26633200	41750	41750	41750	41750	0
442	20250327	113000	26633200	41750	41750	41750	41750	0
443	20250327	112900	26633200	41750	41750	41750	41750	0
444	20250327	112800	26633200	41750	41750	41750	41750	0
445	20250327	112700	26633200	41750	41750	41750	41750	0
446	20250327	112600	26633200	41750	41750	41750	41750	0
447	20250327	112500	26633200	41750	41750	41750	41750	2
448	20250327	112400	26549700	41750	41750	41750	41750	0
449	20250327	112300	26549700	41750	41750	41750	41750	0
450	20250327	112200	26549700	41750	41750	41750	41750	0
451	20250327	112100	26549700	41750	41750	41750	41750	0
452	20250327	112000	26549700	41750	41750	41750	41750	0
453	20250327	111900	26549700	41750	41750	41750	41750	0
454	20250327	111800	26549700	41750	41750	41750	41750	0
455	20250327	111700	26549700	41750	41750	41750	41750	0
456	20250327	111600	26549700	41750	41750	41750	41750	31
457	20250327	111500	25255450	41500	41500	41500	41500	0
458	20250327	111400	25255450	41500	41500	41500	41500	0
459	20250327	111300	25255450	41500	41500	41500	41500	0
460	20250327	111200	25255450	41500	41500	41500	41500	0
461	20250327	111100	25255450	41500	41500	41500	41500	0
462	20250327	111000	25255450	41500	41500	41500	41500	0
463	20250327	110900	25255450	41500	41500	41500	41500	0
464	20250327	110800	25255450	41500	41500	41500	41500	0
465	20250327	110700	25255450	41500	41500	41500	41500	0
466	20250327	110600	25255450	41500	41500	41500	41500	0
467	20250327	110500	25255450	41500	41500	41500	41500	0
468	20250327	110400	25255450	41500	41500	41500	41500	0
469	20250327	110300	25255450	41500	41500	41500	41500	0
470	20250327	110200	25255450	41500	41500	41500	41500	0
471	20250327	110100	25255450	41500	41500	41500	41500	0
472	20250327	110000	25255450	41500	41500	41500	41500	0
473	20250327	105900	25255450	41500	41500	41500	41500	0
474	20250327	105800	25255450	41500	41500	41500	41500	0
475	20250327	105700	25255450	41500	41500	41500	41500	0
476	20250327	105600	25255450	41500	41500	41500	41500	0
477	20250327	105500	25255450	41500	41500	41500	41500	1
478	20250327	105400	25213950	41750	41750	41750	41750	0
479	20250327	105300	25213950	41750	41750	41750	41750	0
480	20250327	105200	25213950	41750	41750	41750	41750	0
481	20250327	105100	25213950	41750	41750	41750	41750	23
482	20250327	105000	24253700	41750	41750	41750	41750	0
483	20250327	104900	24253700	41750	41750	41750	41750	0
484	20250327	104800	24253700	41750	41750	41750	41750	2
485	20250327	104700	24170200	41700	41700	41700	41700	1
486	20250327	104600	24128500	41750	41750	41750	41750	0
487	20250327	104500	24128500	41750	41750	41750	41750	0
488	20250327	104400	24128500	41750	41750	41750	41750	0
489	20250327	104300	24128500	41750	41750	41750	41750	0
490	20250327	104200	24128500	41750	41750	41750	41750	0
491	20250327	104100	24128500	41750	41750	41750	41750	1
492	20250327	104000	24086750	41550	41550	41550	41550	0
493	20250327	103900	24086750	41550	41550	41550	41550	0
494	20250327	103800	24086750	41550	41550	41550	41550	0
495	20250327	103700	24086750	41550	41550	41550	41550	0
496	20250327	103600	24086750	41550	41550	41550	41550	0
497	20250327	103500	24086750	41550	41550	41550	41550	0
498	20250327	103400	24086750	41550	41550	41550	41550	0
499	20250327	103300	24086750	41550	41550	41550	41550	0
500	20250327	103200	24086750	41550	41550	41550	41550	0
501	20250327	103100	24086750	41550	41550	41550	41550	0
502	20250327	103000	24086750	41550	41550	41550	41550	0
503	20250327	102900	24086750	41550	41550	41550	41550	0
504	20250327	102800	24086750	41550	41550	41550	41550	0
505	20250327	102700	24086750	41550	41550	41550	41550	0
506	20250327	102600	24086750	41550	41550	41550	41550	0
507	20250327	102500	24086750	41550	41550	41550	41550	0
508	20250327	102400	24086750	41550	41550	41550	41550	0
509	20250327	102300	24086750	41550	41550	41550	41550	0
510	20250327	102200	24086750	41550	41550	41550	41550	1
511	20250327	102100	24045200	41550	41550	41550	41550	0
512	20250327	102000	24045200	41550	41550	41550	41550	0
513	20250327	101900	24045200	41550	41550	41550	41550	0
514	20250327	101800	24045200	41550	41550	41550	41550	0
515	20250327	101700	24045200	41550	41550	41550	41550	10
516	20250327	101600	23629700	41550	41550	41550	41550	1
517	20250327	101500	23588150	41950	41950	41950	41950	0
518	20250327	101400	23588150	41950	41950	41950	41950	0
519	20250327	101300	23588150	41950	41950	41950	41950	0
520	20250327	101200	23588150	41950	41950	41950	41950	0
521	20250327	101100	23588150	41950	41950	41950	41950	0
522	20250327	101000	23588150	41950	41950	41950	41950	0
523	20250327	100900	23588150	41950	41950	41950	41950	0
524	20250327	100800	23588150	41950	41650	41950	41450	105
525	20250327	100700	19229300	41950	41950	41950	41950	0
526	20250327	100600	19229300	41950	41950	41950	41950	0
527	20250327	100500	19229300	41950	41950	41950	41950	0
528	20250327	100400	19229300	41950	41950	41950	41950	0
529	20250327	100300	19229300	41950	41950	41950	41950	5
530	20250327	100200	19019550	41950	41550	41950	41550	16
531	20250327	100100	18350450	41950	41950	41950	41950	0
532	20250327	100000	18350450	41950	41950	41950	41950	0
533	20250327	095900	18350450	41950	41950	41950	41950	0
534	20250327	095800	18350450	41950	41950	41950	41950	0
535	20250327	095700	18350450	41950	41950	41950	41950	0
536	20250327	095600	18350450	41950	41950	41950	41950	0
537	20250327	095500	18350450	41950	41950	41950	41950	0
538	20250327	095400	18350450	41950	41950	41950	41950	0
539	20250327	095300	18350450	41950	41950	41950	41950	100
540	20250327	095200	14155450	41950	41950	41950	41950	0
541	20250327	095100	14155450	41950	41950	41950	41950	3
542	20250327	095000	14029600	42000	42000	42000	42000	0
543	20250327	094900	14029600	42000	42000	42000	42000	0
544	20250327	094800	14029600	42000	41450	42000	41450	64
545	20250327	094700	11359150	41250	41250	41250	41250	2
546	20250327	094600	11276650	41250	41300	41300	41250	39
547	20250327	094500	9667300	41400	41400	41400	41400	0
548	20250327	094400	9667300	41400	41400	41400	41400	0
549	20250327	094300	9667300	41400	41400	41400	41400	0
550	20250327	094200	9667300	41400	41400	41400	41400	0
551	20250327	094100	9667300	41400	41400	41400	41400	0
552	20250327	094000	9667300	41400	41400	41400	41400	1
553	20250327	093900	9625900	41400	41400	41400	41400	0
554	20250327	093800	9625900	41400	41400	41400	41400	1
555	20250327	093700	9584500	41500	41500	41500	41500	0
556	20250327	093600	9584500	41500	41300	41500	41300	2
557	20250327	093500	9501700	41300	41300	41300	41300	0
558	20250327	093400	9501700	41300	41300	41300	41300	10
559	20250327	093300	9088700	41500	41500	41500	41500	0
560	20250327	093200	9088700	41500	41500	41500	41500	0
561	20250327	093100	9088700	41500	41500	41500	41500	1
562	20250327	093000	9047200	41300	41300	41300	41300	0
563	20250327	092900	9047200	41300	41300	41300	41300	5
564	20250327	092800	8840700	41300	41300	41300	41300	0
565	20250327	092700	8840700	41300	41300	41300	41300	0
566	20250327	092600	8840700	41300	41300	41300	41300	0
567	20250327	092500	8840700	41300	41300	41300	41300	0
568	20250327	092400	8840700	41300	41300	41300	41300	2
569	20250327	092300	8758100	41300	41300	41300	41300	0
570	20250327	092200	8758100	41300	41300	41300	41300	0
571	20250327	092100	8758100	41300	41300	41300	41300	0
572	20250327	092000	8758100	41300	41300	41300	41300	0
573	20250327	091900	8758100	41300	41300	41300	41300	0
574	20250327	091800	8758100	41300	41300	41300	41300	0
575	20250327	091700	8758100	41300	41300	41300	41300	1
576	20250327	091600	8716800	41250	41250	41250	41250	0
577	20250327	091500	8716800	41250	41250	41250	41250	1
578	20250327	091400	8675550	41150	41300	41300	41150	100
579	20250327	091300	4553650	41300	41300	41300	41300	0
580	20250327	091200	4553650	41300	41300	41300	41300	0
581	20250327	091100	4553650	41300	41350	41400	41300	69
582	20250327	091000	1697300	41300	41300	41300	41300	0
583	20250327	090900	1697300	41300	41300	41300	41300	0
584	20250327	090800	1697300	41300	41300	41300	41300	0
585	20250327	090700	1697300	41300	41300	41300	41300	0
586	20250327	090600	1697300	41300	41300	41300	41300	0
587	20250327	090500	1697300	41300	41300	41300	41300	0
588	20250327	090400	1697300	41300	41300	41300	41300	0
589	20250327	090300	1697300	41300	41300	41300	41300	0
590	20250327	090200	1697300	41300	41300	41300	41300	0
591	20250327	090100	1697300	41300	41300	41300	41300	1
592	20250327	090000	1656000	41400	41400	41400	41400	40