KissMeData/054800/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193700	462465140	9020	9020	9020	9020	47
3	20250327	193600	462465140	9020	9020	9020	9020	0
4	20250327	193500	462465140	9020	9020	9020	9020	0
5	20250327	193400	462465140	9020	9020	9020	9020	0
6	20250327	193300	462465140	9020	9020	9020	9020	0
7	20250327	193200	462465140	9020	9020	9020	9020	0
8	20250327	193100	462465140	9020	9020	9020	9020	0
9	20250327	193000	462465140	9020	9020	9020	9020	0
10	20250327	192900	462465140	9020	9020	9020	9020	0
11	20250327	192800	462465140	9020	9020	9020	9020	0
12	20250327	192700	462465140	9020	9020	9020	9020	0
13	20250327	192600	462465140	9020	9020	9020	9020	0
14	20250327	192500	462465140	9020	9020	9020	9020	0
15	20250327	192400	462465140	9020	9020	9020	9020	0
16	20250327	192300	462465140	9020	9020	9020	9020	0
17	20250327	192200	462465140	9020	9020	9020	9020	0
18	20250327	192100	462465140	9020	9020	9020	9020	0
19	20250327	192000	462465140	9020	9020	9020	9020	0
20	20250327	191900	462465140	9020	9020	9020	9020	0
21	20250327	191800	462465140	9020	9020	9020	9020	0
22	20250327	191700	462465140	9020	9020	9020	9020	0
23	20250327	191600	462465140	9020	9020	9020	9020	0
24	20250327	191500	462465140	9020	9020	9020	9020	0
25	20250327	191400	462465140	9020	9020	9020	9020	0
26	20250327	191300	462465140	9020	9020	9020	9020	0
27	20250327	191200	462465140	9020	9020	9020	9020	0
28	20250327	191100	462465140	9020	9020	9020	9020	0
29	20250327	191000	462465140	9020	9020	9020	9020	0
30	20250327	190900	462465140	9020	9020	9020	9020	0
31	20250327	190800	462465140	9020	9020	9020	9020	0
32	20250327	190700	462465140	9020	9020	9020	9020	47
33	20250327	190600	462465140	9020	9020	9020	9020	0
34	20250327	190500	462465140	9020	9020	9020	9020	0
35	20250327	190400	462465140	9020	9020	9020	9020	0
36	20250327	190300	462465140	9020	9020	9020	9020	0
37	20250327	190200	462465140	9020	9020	9020	9020	0
38	20250327	190100	462465140	9020	9020	9020	9020	0
39	20250327	190000	462465140	9020	9020	9020	9020	0
40	20250327	185900	462465140	9020	9020	9020	9020	0
41	20250327	185800	462465140	9020	9020	9020	9020	0
42	20250327	185700	462465140	9020	9020	9020	9020	0
43	20250327	185600	462465140	9020	9020	9020	9020	0
44	20250327	185500	462465140	9020	9020	9020	9020	0
45	20250327	185400	462465140	9020	9020	9020	9020	0
46	20250327	185300	462465140	9020	9020	9020	9020	0
47	20250327	185200	462465140	9020	9020	9020	9020	0
48	20250327	185100	462465140	9020	9020	9020	9020	0
49	20250327	185000	462465140	9020	9020	9020	9020	0
50	20250327	184900	462465140	9020	9020	9020	9020	0
51	20250327	184800	462465140	9020	9020	9020	9020	0
52	20250327	184700	462465140	9020	9020	9020	9020	0
53	20250327	184600	462465140	9020	9020	9020	9020	0
54	20250327	184500	462465140	9020	9020	9020	9020	0
55	20250327	184400	462465140	9020	9020	9020	9020	0
56	20250327	184300	462465140	9020	9020	9020	9020	0
57	20250327	184200	462465140	9020	9020	9020	9020	0
58	20250327	184100	462465140	9020	9020	9020	9020	0
59	20250327	184000	462465140	9020	9020	9020	9020	0
60	20250327	183900	462465140	9020	9020	9020	9020	0
61	20250327	183800	462465140	9020	9020	9020	9020	0
62	20250327	183700	462465140	9020	9020	9020	9020	47
63	20250327	183600	462465140	9020	9020	9020	9020	0
64	20250327	183500	462465140	9020	9020	9020	9020	0
65	20250327	183400	462465140	9020	9020	9020	9020	0
66	20250327	183300	462465140	9020	9020	9020	9020	0
67	20250327	183200	462465140	9020	9020	9020	9020	0
68	20250327	183100	462465140	9020	9020	9020	9020	0
69	20250327	183000	462465140	9020	9020	9020	9020	0
70	20250327	182900	462465140	9020	9020	9020	9020	0
71	20250327	182800	462465140	9020	9020	9020	9020	0
72	20250327	182700	462465140	9020	9020	9020	9020	0
73	20250327	182600	462465140	9020	9020	9020	9020	0
74	20250327	182500	462465140	9020	9020	9020	9020	0
75	20250327	182400	462465140	9020	9020	9020	9020	0
76	20250327	182300	462465140	9020	9020	9020	9020	0
77	20250327	182200	462465140	9020	9020	9020	9020	0
78	20250327	182100	462465140	9020	9020	9020	9020	0
79	20250327	182000	462465140	9020	9020	9020	9020	0
80	20250327	181900	462465140	9020	9020	9020	9020	0
81	20250327	181800	462465140	9020	9020	9020	9020	0
82	20250327	181700	462465140	9020	9020	9020	9020	0
83	20250327	181600	462465140	9020	9020	9020	9020	0
84	20250327	181500	462465140	9020	9020	9020	9020	0
85	20250327	181400	462465140	9020	9020	9020	9020	0
86	20250327	181300	462465140	9020	9020	9020	9020	0
87	20250327	181200	462465140	9020	9020	9020	9020	0
88	20250327	181100	462465140	9020	9020	9020	9020	0
89	20250327	181000	462465140	9020	9020	9020	9020	0
90	20250327	180900	462465140	9020	9020	9020	9020	0
91	20250327	180800	462465140	9020	9020	9020	9020	0
92	20250327	180700	462465140	9020	9020	9020	9020	47
93	20250327	180600	462465140	9020	9020	9020	9020	0
94	20250327	180500	462465140	9020	9020	9020	9020	0
95	20250327	180400	462465140	9020	9020	9020	9020	0
96	20250327	180300	462465140	9020	9020	9020	9020	0
97	20250327	180200	462465140	9020	9020	9020	9020	0
98	20250327	180100	462465140	9020	9020	9020	9020	0
99	20250327	180000	462465140	9020	9020	9020	9020	0
100	20250327	175900	462465140	9020	9020	9020	9020	0
101	20250327	175800	462465140	9020	9020	9020	9020	0
102	20250327	175700	462465140	9020	9020	9020	9020	0
103	20250327	175600	462465140	9020	9020	9020	9020	0
104	20250327	175500	462465140	9020	9020	9020	9020	0
105	20250327	175400	462465140	9020	9020	9020	9020	0
106	20250327	175300	462465140	9020	9020	9020	9020	0
107	20250327	175200	462465140	9020	9020	9020	9020	0
108	20250327	175100	462465140	9020	9020	9020	9020	0
109	20250327	175000	462465140	9020	9020	9020	9020	0
110	20250327	174900	462465140	9020	9020	9020	9020	0
111	20250327	174800	462465140	9020	9020	9020	9020	0
112	20250327	174700	462465140	9020	9020	9020	9020	0
113	20250327	174600	462465140	9020	9020	9020	9020	0
114	20250327	174500	462465140	9020	9020	9020	9020	0
115	20250327	174400	462465140	9020	9020	9020	9020	0
116	20250327	174300	462465140	9020	9020	9020	9020	0
117	20250327	174200	462465140	9020	9020	9020	9020	0
118	20250327	174100	462465140	9020	9020	9020	9020	0
119	20250327	174000	462465140	9020	9020	9020	9020	0
120	20250327	173900	462465140	9020	9020	9020	9020	0
121	20250327	173800	462465140	9020	9020	9020	9020	0
122	20250327	173700	462465140	9020	9020	9020	9020	47
123	20250327	173600	462465140	9020	9020	9020	9020	0
124	20250327	173500	462465140	9020	9020	9020	9020	0
125	20250327	173400	462465140	9020	9020	9020	9020	0
126	20250327	173300	462465140	9020	9020	9020	9020	0
127	20250327	173200	462465140	9020	9020	9020	9020	0
128	20250327	173100	462465140	9020	9020	9020	9020	0
129	20250327	173000	462465140	9020	9020	9020	9020	0
130	20250327	172900	462465140	9020	9020	9020	9020	0
131	20250327	172800	462465140	9020	9020	9020	9020	0
132	20250327	172700	462465140	9020	9020	9020	9020	0
133	20250327	172600	462465140	9020	9020	9020	9020	0
134	20250327	172500	462465140	9020	9020	9020	9020	0
135	20250327	172400	462465140	9020	9020	9020	9020	0
136	20250327	172300	462465140	9020	9020	9020	9020	0
137	20250327	172200	462465140	9020	9020	9020	9020	0
138	20250327	172100	462465140	9020	9020	9020	9020	0
139	20250327	172000	462465140	9020	9020	9020	9020	0
140	20250327	171900	462465140	9020	9020	9020	9020	0
141	20250327	171800	462465140	9020	9020	9020	9020	0
142	20250327	171700	462465140	9020	9020	9020	9020	0
143	20250327	171600	462465140	9020	9020	9020	9020	0
144	20250327	171500	462465140	9020	9020	9020	9020	0
145	20250327	171400	462465140	9020	9020	9020	9020	0
146	20250327	171300	462465140	9020	9020	9020	9020	0
147	20250327	171200	462465140	9020	9020	9020	9020	0
148	20250327	171100	462465140	9020	9020	9020	9020	0
149	20250327	171000	462465140	9020	9020	9020	9020	0
150	20250327	170900	462465140	9020	9020	9020	9020	0
151	20250327	170800	462465140	9020	9020	9020	9020	0
152	20250327	170700	462465140	9020	9020	9020	9020	47
153	20250327	170600	462465140	9020	9020	9020	9020	0
154	20250327	170500	462465140	9020	9020	9020	9020	0
155	20250327	170400	462465140	9020	9020	9020	9020	0
156	20250327	170300	462465140	9020	9020	9020	9020	0
157	20250327	170200	462465140	9020	9020	9020	9020	0
158	20250327	170100	462465140	9020	9020	9020	9020	0
159	20250327	170000	462465140	9020	9020	9020	9020	0
160	20250327	165900	462465140	9020	9020	9020	9020	0
161	20250327	165800	462465140	9020	9020	9020	9020	0
162	20250327	165700	462465140	9020	9020	9020	9020	0
163	20250327	165600	462465140	9020	9020	9020	9020	0
164	20250327	165500	462465140	9020	9020	9020	9020	0
165	20250327	165400	462465140	9020	9020	9020	9020	0
166	20250327	165300	462465140	9020	9020	9020	9020	0
167	20250327	165200	462465140	9020	9020	9020	9020	0
168	20250327	165100	462465140	9020	9020	9020	9020	0
169	20250327	165000	462465140	9020	9020	9020	9020	0
170	20250327	164900	462465140	9020	9020	9020	9020	0
171	20250327	164800	462465140	9020	9020	9020	9020	0
172	20250327	164700	462465140	9020	9020	9020	9020	0
173	20250327	164600	462465140	9020	9020	9020	9020	0
174	20250327	164500	462465140	9020	9020	9020	9020	0
175	20250327	164400	462465140	9020	9020	9020	9020	0
176	20250327	164300	462465140	9020	9020	9020	9020	0
177	20250327	164200	462465140	9020	9020	9020	9020	0
178	20250327	164100	462465140	9020	9020	9020	9020	0
179	20250327	164000	462465140	9020	9020	9020	9020	0
180	20250327	163900	462465140	9020	9020	9020	9020	0
181	20250327	163800	462465140	9020	9020	9020	9020	0
182	20250327	163700	462465140	9020	9020	9020	9020	47
183	20250327	163600	462465140	9020	9020	9020	9020	0
184	20250327	163500	462465140	9020	9020	9020	9020	0
185	20250327	163400	462465140	9020	9020	9020	9020	0
186	20250327	163300	462465140	9020	9020	9020	9020	0
187	20250327	163200	462465140	9020	9020	9020	9020	0
188	20250327	163100	462465140	9020	9020	9020	9020	0
189	20250327	163000	462465140	9020	9020	9020	9020	0
190	20250327	162900	462465140	9020	9020	9020	9020	0
191	20250327	162800	462465140	9020	9020	9020	9020	0
192	20250327	162700	462465140	9020	9020	9020	9020	0
193	20250327	162600	462465140	9020	9020	9020	9020	0
194	20250327	162500	462465140	9020	9020	9020	9020	0
195	20250327	162400	462465140	9020	9020	9020	9020	0
196	20250327	162300	462465140	9020	9020	9020	9020	0
197	20250327	162200	462465140	9020	9020	9020	9020	0
198	20250327	162100	462465140	9020	9020	9020	9020	0
199	20250327	162000	462465140	9020	9020	9020	9020	0
200	20250327	161900	462465140	9020	9020	9020	9020	0
201	20250327	161800	462465140	9020	9020	9020	9020	0
202	20250327	161700	462465140	9020	9020	9020	9020	0
203	20250327	161600	462465140	9020	9020	9020	9020	0
204	20250327	161500	462465140	9020	9020	9020	9020	0
205	20250327	161400	462465140	9020	9020	9020	9020	0
206	20250327	161300	462465140	9020	9020	9020	9020	0
207	20250327	161200	462465140	9020	9020	9020	9020	0
208	20250327	161100	462465140	9020	9020	9020	9020	0
209	20250327	161000	462465140	9020	9020	9020	9020	0
210	20250327	160900	462465140	9020	9020	9020	9020	0
211	20250327	160800	462465140	9020	9020	9020	9020	0
212	20250327	160700	462465140	9020	9020	9020	9020	47
213	20250327	160600	462465140	9020	9020	9020	9020	0
214	20250327	160500	462465140	9020	9020	9020	9020	0
215	20250327	160400	462465140	9020	9020	9020	9020	0
216	20250327	160300	462465140	9020	9020	9020	9020	0
217	20250327	160200	462465140	9020	9020	9020	9020	0
218	20250327	160100	462465140	9020	9020	9020	9020	0
219	20250327	160000	462465140	9020	9020	9020	9020	0
220	20250327	155900	462465140	9020	9020	9020	9020	0
221	20250327	155800	462465140	9020	9020	9020	9020	0
222	20250327	155700	462465140	9020	9020	9020	9020	0
223	20250327	155600	462465140	9020	9020	9020	9020	0
224	20250327	155500	462465140	9020	9020	9020	9020	0
225	20250327	155400	462465140	9020	9020	9020	9020	0
226	20250327	155300	462465140	9020	9020	9020	9020	0
227	20250327	155200	462465140	9020	9020	9020	9020	0
228	20250327	155100	462465140	9020	9020	9020	9020	0
229	20250327	155000	462465140	9020	9020	9020	9020	0
230	20250327	154900	462465140	9020	9020	9020	9020	0
231	20250327	154800	462465140	9020	9020	9020	9020	0
232	20250327	154700	462465140	9020	9020	9020	9020	0
233	20250327	154600	462465140	9020	9020	9020	9020	0
234	20250327	154500	462465140	9020	9020	9020	9020	0
235	20250327	154400	462465140	9020	9020	9020	9020	0
236	20250327	154300	462465140	9020	9020	9020	9020	0
237	20250327	154200	462465140	9020	9020	9020	9020	0
238	20250327	154100	462465140	9020	9020	9020	9020	0
239	20250327	154000	462465140	9020	9020	9020	9020	0
240	20250327	153900	462465140	9020	9020	9020	9020	0
241	20250327	153800	462465140	9020	9020	9020	9020	0
242	20250327	153700	462465140	9020	9020	9020	9020	47
243	20250327	153600	462465140	9020	9020	9020	9020	0
244	20250327	153500	462465140	9020	9020	9020	9020	0
245	20250327	153400	462465140	9020	9020	9020	9020	0
246	20250327	153300	462465140	9020	9020	9020	9020	0
247	20250327	153200	462465140	9020	9020	9020	9020	0
248	20250327	153100	462465140	9020	9020	9020	9020	0
249	20250327	153000	462465140	9020	9020	9020	9020	47
250	20250327	152900	462041200	8990	8990	8990	8990	0
251	20250327	152800	462041200	8990	8990	8990	8990	0
252	20250327	152700	462041200	8990	8990	8990	8990	0
253	20250327	152600	462041200	8990	8990	8990	8990	0
254	20250327	152500	462041200	8990	8990	8990	8990	0
255	20250327	152400	462041200	8990	8990	8990	8990	0
256	20250327	152300	462041200	8990	8990	8990	8990	0
257	20250327	152200	462041200	8990	8990	8990	8990	0
258	20250327	152100	462041200	8990	8990	8990	8990	0
259	20250327	152000	462041200	8990	8990	8990	8990	0
260	20250327	151900	462041200	8990	8990	8990	8990	0
261	20250327	151800	462041200	8990	8990	8990	8990	0
262	20250327	151700	462041200	8990	8990	8990	8990	0
263	20250327	151600	462041200	8990	8990	8990	8990	4000
264	20250327	151500	426081200	9010	9010	9010	9010	0
265	20250327	151400	426081200	9010	9010	9010	9010	0
266	20250327	151300	426081200	9010	9010	9010	9010	12
267	20250327	151200	425973080	9020	9020	9020	9020	0
268	20250327	151100	425973080	9020	9020	9020	9020	0
269	20250327	151000	425973080	9020	9020	9020	9020	0
270	20250327	150900	425973080	9020	9020	9020	9020	0
271	20250327	150800	425973080	9020	9020	9020	9020	0
272	20250327	150700	425973080	9020	9020	9020	9020	0
273	20250327	150600	425973080	9020	9000	9020	9000	751
274	20250327	150500	419214020	8990	8990	8990	8990	386
275	20250327	150400	415743880	9000	9000	9000	9000	0
276	20250327	150300	415743880	9000	9000	9000	9000	0
277	20250327	150200	415743880	9000	9010	9010	9000	371
278	20250327	150100	412404180	9020	9020	9020	9020	0
279	20250327	150000	412404180	9020	9020	9020	9020	0
280	20250327	145900	412404180	9020	9020	9020	9020	0
281	20250327	145800	412404180	9020	9020	9020	9020	0
282	20250327	145700	412404180	9020	9020	9020	9020	0
283	20250327	145600	412404180	9020	9020	9020	9020	0
284	20250327	145500	412404180	9020	9020	9020	9020	0
285	20250327	145400	412404180	9020	9020	9020	9020	0
286	20250327	145300	412404180	9020	9020	9020	9020	0
287	20250327	145200	412404180	9020	9020	9020	9020	0
288	20250327	145100	412404180	9020	9020	9020	9020	0
289	20250327	145000	412404180	9020	9020	9020	9020	0
290	20250327	144900	412404180	9020	9020	9020	9020	0
291	20250327	144800	412404180	9020	9020	9020	9020	0
292	20250327	144700	412404180	9020	9020	9020	9020	0
293	20250327	144600	412404180	9020	9020	9020	9020	0
294	20250327	144500	412404180	9020	9020	9020	9020	0
295	20250327	144400	412404180	9020	9020	9020	9020	0
296	20250327	144300	412404180	9020	9020	9020	9020	0
297	20250327	144200	412404180	9020	9020	9020	9020	0
298	20250327	144100	412404180	9020	9020	9020	9020	0
299	20250327	144000	412404180	9020	9020	9020	9020	0
300	20250327	143900	412404180	9020	9020	9020	9020	0
301	20250327	143800	412404180	9020	9020	9020	9020	0
302	20250327	143700	412404180	9020	9020	9020	9020	0
303	20250327	143600	412404180	9020	9020	9020	9020	0
304	20250327	143500	412404180	9020	9020	9020	9020	0
305	20250327	143400	412404180	9020	9020	9020	9020	0
306	20250327	143300	412404180	9020	9020	9020	9020	0
307	20250327	143200	412404180	9020	9020	9020	9020	0
308	20250327	143100	412404180	9020	9020	9020	9020	0
309	20250327	143000	412404180	9020	9020	9020	9020	1
310	20250327	142900	412395160	9030	9030	9030	9030	0
311	20250327	142800	412395160	9030	9030	9030	9030	0
312	20250327	142700	412395160	9030	9030	9030	9030	0
313	20250327	142600	412395160	9030	9030	9030	9030	0
314	20250327	142500	412395160	9030	9030	9030	9030	0
315	20250327	142400	412395160	9030	9030	9030	9030	0
316	20250327	142300	412395160	9030	9030	9030	9030	0
317	20250327	142200	412395160	9030	9030	9030	9030	0
318	20250327	142100	412395160	9030	9030	9030	9030	0
319	20250327	142000	412395160	9030	9030	9030	9030	0
320	20250327	141900	412395160	9030	9030	9030	9030	0
321	20250327	141800	412395160	9030	9030	9030	9030	0
322	20250327	141700	412395160	9030	9030	9030	9030	0
323	20250327	141600	412395160	9030	9030	9030	9030	0
324	20250327	141500	412395160	9030	9030	9030	9030	0
325	20250327	141400	412395160	9030	9030	9030	9030	0
326	20250327	141300	412395160	9030	9030	9030	9030	0
327	20250327	141200	412395160	9030	9030	9030	9030	0
328	20250327	141100	412395160	9030	9030	9030	9030	0
329	20250327	141000	412395160	9030	9030	9030	9030	0
330	20250327	140900	412395160	9030	9030	9030	9030	0
331	20250327	140800	412395160	9030	9030	9030	9030	0
332	20250327	140700	412395160	9030	9030	9030	9030	0
333	20250327	140600	412395160	9030	9030	9030	9030	0
334	20250327	140500	412395160	9030	9030	9030	9030	0
335	20250327	140400	412395160	9030	9030	9030	9030	0
336	20250327	140300	412395160	9030	9030	9030	9030	0
337	20250327	140200	412395160	9030	9030	9030	9030	0
338	20250327	140100	412395160	9030	9030	9030	9030	0
339	20250327	140000	412395160	9030	9030	9030	9030	0
340	20250327	135900	412395160	9030	9030	9030	9030	0
341	20250327	135800	412395160	9030	9030	9030	9030	0
342	20250327	135700	412395160	9030	9030	9030	9030	0
343	20250327	135600	412395160	9030	9030	9030	9030	0
344	20250327	135500	412395160	9030	9030	9030	9030	0
345	20250327	135400	412395160	9030	9030	9030	9030	0
346	20250327	135300	412395160	9030	9030	9030	9030	0
347	20250327	135200	412395160	9030	9030	9030	9030	0
348	20250327	135100	412395160	9030	9030	9030	9030	0
349	20250327	135000	412395160	9030	9030	9030	9030	0
350	20250327	134900	412395160	9030	9030	9030	9030	1
351	20250327	134800	412386130	9030	9040	9040	9030	595
352	20250327	134700	407012230	9040	9040	9040	9040	0
353	20250327	134600	407012230	9040	9040	9040	9040	0
354	20250327	134500	407012230	9040	9040	9040	9040	0
355	20250327	134400	407012230	9040	9040	9040	9040	1600
356	20250327	134300	392548230	9050	9050	9050	9050	0
357	20250327	134200	392548230	9050	9050	9050	9050	0
358	20250327	134100	392548230	9050	9050	9050	9050	0
359	20250327	134000	392548230	9050	9050	9050	9050	0
360	20250327	133900	392548230	9050	9050	9050	9050	0
361	20250327	133800	392548230	9050	9040	9050	9040	1010
362	20250327	133700	383417730	9040	9040	9040	9040	0
363	20250327	133600	383417730	9040	9040	9040	9040	0
364	20250327	133500	383417730	9040	9040	9040	9040	1000
365	20250327	133400	374377730	9030	9030	9030	9030	0
366	20250327	133300	374377730	9030	9030	9030	9030	0
367	20250327	133200	374377730	9030	9030	9030	9030	0
368	20250327	133100	374377730	9030	9030	9030	9030	0
369	20250327	133000	374377730	9030	9030	9030	9030	0
370	20250327	132900	374377730	9030	9040	9040	9030	69
371	20250327	132800	373754070	9040	9040	9040	9040	0
372	20250327	132700	373754070	9040	9040	9040	9040	1989
373	20250327	132600	355773510	9070	9070	9070	9070	0
374	20250327	132500	355773510	9070	9070	9070	9070	0
375	20250327	132400	355773510	9070	9070	9070	9070	0
376	20250327	132300	355773510	9070	9070	9070	9070	0
377	20250327	132200	355773510	9070	9070	9070	9070	1084
378	20250327	132100	345941630	9070	9070	9070	9070	67
379	20250327	132000	345333940	9070	9070	9070	9070	0
380	20250327	131900	345333940	9070	9070	9070	9070	0
381	20250327	131800	345333940	9070	9070	9070	9070	933
382	20250327	131700	336871630	9070	9070	9070	9070	5
383	20250327	131600	336826280	9070	9060	9070	9060	5
384	20250327	131500	336780940	9070	9070	9070	9070	0
385	20250327	131400	336780940	9070	9070	9070	9070	0
386	20250327	131300	336780940	9070	9040	9070	9040	4410
387	20250327	131200	296827520	9040	9030	9040	9030	1007
388	20250327	131100	287734250	9030	9030	9030	9030	0
389	20250327	131000	287734250	9030	9030	9030	9030	0
390	20250327	130900	287734250	9030	9030	9030	9030	0
391	20250327	130800	287734250	9030	9030	9030	9030	0
392	20250327	130700	287734250	9030	9030	9030	9030	0
393	20250327	130600	287734250	9030	9030	9030	9030	0
394	20250327	130500	287734250	9030	9030	9030	9030	0
395	20250327	130400	287734250	9030	9030	9030	9030	0
396	20250327	130300	287734250	9030	9030	9030	9030	0
397	20250327	130200	287734250	9030	9030	9030	9030	0
398	20250327	130100	287734250	9030	9030	9030	9030	0
399	20250327	130000	287734250	9030	9030	9030	9030	0
400	20250327	125900	287734250	9030	9030	9030	9030	0
401	20250327	125800	287734250	9030	9030	9030	9030	0
402	20250327	125700	287734250	9030	9030	9030	9030	0
403	20250327	125600	287734250	9030	9030	9030	9030	0
404	20250327	125500	287734250	9030	9030	9030	9030	0
405	20250327	125400	287734250	9030	9030	9030	9030	0
406	20250327	125300	287734250	9030	9030	9030	9030	0
407	20250327	125200	287734250	9030	9030	9030	9030	0
408	20250327	125100	287734250	9030	9030	9030	9030	0
409	20250327	125000	287734250	9030	9030	9030	9030	1000
410	20250327	124900	278704250	9050	9050	9050	9050	0
411	20250327	124800	278704250	9050	9050	9050	9050	0
412	20250327	124700	278704250	9050	9050	9050	9050	0
413	20250327	124600	278704250	9050	9050	9050	9050	0
414	20250327	124500	278704250	9050	9050	9050	9050	0
415	20250327	124400	278704250	9050	9050	9050	9050	0
416	20250327	124300	278704250	9050	9050	9050	9050	0
417	20250327	124200	278704250	9050	9050	9050	9050	0
418	20250327	124100	278704250	9050	9050	9050	9050	0
419	20250327	124000	278704250	9050	9050	9050	9050	327
420	20250327	123900	275744900	9050	9050	9050	9050	1133
421	20250327	123800	265491250	9040	9040	9040	9040	0
422	20250327	123700	265491250	9040	9040	9040	9040	0
423	20250327	123600	265491250	9040	9040	9040	9040	0
424	20250327	123500	265491250	9040	9040	9040	9040	0
425	20250327	123400	265491250	9040	9040	9040	9040	0
426	20250327	123300	265491250	9040	9040	9040	9040	0
427	20250327	123200	265491250	9040	9040	9040	9040	0
428	20250327	123100	265491250	9040	9040	9040	9040	0
429	20250327	123000	265491250	9040	9040	9040	9040	0
430	20250327	122900	265491250	9040	9040	9040	9040	279
431	20250327	122800	262969090	9040	9040	9040	9040	0
432	20250327	122700	262969090	9040	9040	9040	9040	0
433	20250327	122600	262969090	9040	9040	9040	9040	0
434	20250327	122500	262969090	9040	9040	9040	9040	0
435	20250327	122400	262969090	9040	9040	9040	9040	0
436	20250327	122300	262969090	9040	9040	9040	9040	0
437	20250327	122200	262969090	9040	9040	9040	9040	0
438	20250327	122100	262969090	9040	9040	9040	9040	0
439	20250327	122000	262969090	9040	9040	9040	9040	0
440	20250327	121900	262969090	9040	9040	9040	9040	0
441	20250327	121800	262969090	9040	9040	9040	9040	0
442	20250327	121700	262969090	9040	9040	9040	9040	209
443	20250327	121600	261079730	9030	9040	9040	9030	1000
444	20250327	121500	252049650	9040	9040	9040	9040	0
445	20250327	121400	252049650	9040	9040	9040	9040	0
446	20250327	121300	252049650	9040	9040	9040	9040	0
447	20250327	121200	252049650	9040	9040	9040	9040	0
448	20250327	121100	252049650	9040	9040	9040	9040	0
449	20250327	121000	252049650	9040	9040	9040	9040	0
450	20250327	120900	252049650	9040	9040	9040	9040	0
451	20250327	120800	252049650	9040	9040	9040	9040	492
452	20250327	120700	247601970	9040	9040	9040	9040	0
453	20250327	120600	247601970	9040	9040	9040	9040	8
454	20250327	120500	247529650	9050	9040	9050	9040	9
455	20250327	120400	247448210	9040	9040	9040	9040	8
456	20250327	120300	247375890	9040	9040	9040	9040	0
457	20250327	120200	247375890	9040	9040	9040	9040	0
458	20250327	120100	247375890	9040	9040	9040	9040	0
459	20250327	120000	247375890	9040	9040	9040	9040	0
460	20250327	115900	247375890	9040	9040	9040	9040	0
461	20250327	115800	247375890	9040	9040	9040	9040	0
462	20250327	115700	247375890	9040	9040	9040	9040	0
463	20250327	115600	247375890	9040	9040	9040	9040	0
464	20250327	115500	247375890	9040	9040	9040	9040	0
465	20250327	115400	247375890	9040	9040	9040	9040	0
466	20250327	115300	247375890	9040	9040	9040	9040	0
467	20250327	115200	247375890	9040	9040	9040	9040	0
468	20250327	115100	247375890	9040	9040	9040	9040	0
469	20250327	115000	247375890	9040	9040	9040	9040	0
470	20250327	114900	247375890	9040	9040	9040	9040	0
471	20250327	114800	247375890	9040	9040	9040	9040	0
472	20250327	114700	247375890	9040	9040	9040	9040	0
473	20250327	114600	247375890	9040	9040	9040	9040	1
474	20250327	114500	247366850	9030	9030	9030	9030	0
475	20250327	114400	247366850	9030	9030	9030	9030	0
476	20250327	114300	247366850	9030	9030	9030	9030	0
477	20250327	114200	247366850	9030	9030	9030	9030	0
478	20250327	114100	247366850	9030	9030	9030	9030	0
479	20250327	114000	247366850	9030	9030	9030	9030	0
480	20250327	113900	247366850	9030	9030	9030	9030	0
481	20250327	113800	247366850	9030	9030	9030	9030	0
482	20250327	113700	247366850	9030	9030	9030	9030	0
483	20250327	113600	247366850	9030	9030	9030	9030	0
484	20250327	113500	247366850	9030	9030	9030	9030	0
485	20250327	113400	247366850	9030	9030	9030	9030	0
486	20250327	113300	247366850	9030	9030	9030	9030	1000
487	20250327	113200	238336850	9040	9040	9040	9040	0
488	20250327	113100	238336850	9040	9040	9040	9040	0
489	20250327	113000	238336850	9040	9040	9040	9040	0
490	20250327	112900	238336850	9040	9040	9040	9040	0
491	20250327	112800	238336850	9040	9040	9040	9040	0
492	20250327	112700	238336850	9040	9040	9040	9040	0
493	20250327	112600	238336850	9040	9040	9040	9040	0
494	20250327	112500	238336850	9040	9040	9040	9040	0
495	20250327	112400	238336850	9040	9040	9040	9040	0
496	20250327	112300	238336850	9040	9040	9040	9040	0
497	20250327	112200	238336850	9040	9040	9040	9040	139
498	20250327	112100	237080290	9040	9040	9040	9040	0
499	20250327	112000	237080290	9040	9040	9040	9040	0
500	20250327	111900	237080290	9040	9040	9040	9040	479
501	20250327	111800	232750130	9050	9050	9050	9050	0
502	20250327	111700	232750130	9050	9050	9050	9050	0
503	20250327	111600	232750130	9050	9050	9050	9050	0
504	20250327	111500	232750130	9050	9050	9050	9050	0
505	20250327	111400	232750130	9050	9050	9050	9050	0
506	20250327	111300	232750130	9050	9050	9050	9050	0
507	20250327	111200	232750130	9050	9050	9050	9050	48
508	20250327	111100	232315730	9050	9050	9050	9050	20
509	20250327	111000	232134730	9050	9050	9050	9050	0
510	20250327	110900	232134730	9050	9050	9050	9050	0
511	20250327	110800	232134730	9050	9050	9050	9050	0
512	20250327	110700	232134730	9050	9050	9050	9050	0
513	20250327	110600	232134730	9050	9060	9060	9050	3128
514	20250327	110500	203815050	9060	9060	9060	9060	0
515	20250327	110400	203815050	9060	9060	9060	9060	50
516	20250327	110300	203362050	9050	9050	9050	9050	2217
517	20250327	110200	183298200	9050	9060	9060	9050	1349
518	20250327	110100	171086260	9060	9060	9060	9060	796
519	20250327	110000	163874500	9060	9060	9060	9060	372
520	20250327	105900	160504180	9050	9050	9050	9050	0
521	20250327	105800	160504180	9050	9050	9050	9050	0
522	20250327	105700	160504180	9050	9050	9050	9050	0
523	20250327	105600	160504180	9050	9050	9050	9050	0
524	20250327	105500	160504180	9050	9050	9050	9050	1000
525	20250327	105400	151454180	9060	9060	9060	9060	0
526	20250327	105300	151454180	9060	9060	9060	9060	0
527	20250327	105200	151454180	9060	9060	9060	9060	0
528	20250327	105100	151454180	9060	9060	9060	9060	0
529	20250327	105000	151454180	9060	9060	9060	9060	31
530	20250327	104900	151173320	9060	9060	9060	9060	4
531	20250327	104800	151137080	9060	9060	9060	9060	7
532	20250327	104700	151073660	9060	9060	9060	9060	64
533	20250327	104600	150493820	9060	9060	9060	9060	0
534	20250327	104500	150493820	9060	9060	9060	9060	0
535	20250327	104400	150493820	9060	9060	9060	9060	2
536	20250327	104300	150475700	9060	9060	9060	9060	0
537	20250327	104200	150475700	9060	9060	9060	9060	0
538	20250327	104100	150475700	9060	9060	9060	9060	0
539	20250327	104000	150475700	9060	9060	9060	9060	0
540	20250327	103900	150475700	9060	9060	9060	9060	0
541	20250327	103800	150475700	9060	9060	9060	9060	100
542	20250327	103700	149569700	9060	9060	9060	9060	0
543	20250327	103600	149569700	9060	9060	9060	9060	100
544	20250327	103500	148663700	9060	9060	9060	9060	0
545	20250327	103400	148663700	9060	9050	9070	9050	358
546	20250327	103300	145417820	9060	9060	9060	9060	0
547	20250327	103200	145417820	9060	9060	9060	9060	0
548	20250327	103100	145417820	9060	9060	9060	9060	0
549	20250327	103000	145417820	9060	9060	9060	9060	0
550	20250327	102900	145417820	9060	9060	9060	9060	0
551	20250327	102800	145417820	9060	9060	9060	9060	1174
552	20250327	102700	134781380	9060	9060	9060	9060	1183
553	20250327	102600	124063400	9060	9060	9060	9060	0
554	20250327	102500	124063400	9060	9060	9060	9060	1198
555	20250327	102400	113209520	9050	9050	9050	9050	0
556	20250327	102300	113209520	9050	9050	9050	9050	0
557	20250327	102200	113209520	9050	9050	9050	9050	0
558	20250327	102100	113209520	9050	9050	9050	9050	0
559	20250327	102000	113209520	9050	9050	9050	9050	0
560	20250327	101900	113209520	9050	9050	9050	9050	0
561	20250327	101800	113209520	9050	9050	9050	9050	0
562	20250327	101700	113209520	9050	9050	9050	9050	0
563	20250327	101600	113209520	9050	9050	9050	9050	0
564	20250327	101500	113209520	9050	9050	9050	9050	157
565	20250327	101400	111788670	9050	9050	9050	9050	0
566	20250327	101300	111788670	9050	9050	9050	9050	1000
567	20250327	101200	102738670	9050	9050	9050	9050	0
568	20250327	101100	102738670	9050	9050	9050	9050	31
569	20250327	101000	102458120	9060	9060	9060	9060	193
570	20250327	100900	100709540	9060	9060	9060	9060	0
571	20250327	100800	100709540	9060	9050	9060	9040	1102
572	20250327	100700	90736750	9060	9060	9060	9060	0
573	20250327	100600	90736750	9060	9060	9060	9060	0
574	20250327	100500	90736750	9060	9060	9060	9060	0
575	20250327	100400	90736750	9060	9060	9060	9060	0
576	20250327	100300	90736750	9060	9060	9060	9060	0
577	20250327	100200	90736750	9060	9060	9060	9060	0
578	20250327	100100	90736750	9060	9060	9060	9060	0
579	20250327	100000	90736750	9060	9050	9060	9050	51
580	20250327	095900	90275190	9050	9050	9050	9050	47
581	20250327	095800	89849840	9050	9050	9050	9050	0
582	20250327	095700	89849840	9050	9050	9050	9050	0
583	20250327	095600	89849840	9050	9050	9050	9050	0
584	20250327	095500	89849840	9050	9050	9050	9050	0
585	20250327	095400	89849840	9050	9050	9050	9050	0
586	20250327	095300	89849840	9050	9050	9050	9050	0
587	20250327	095200	89849840	9050	9050	9050	9050	0
588	20250327	095100	89849840	9050	9050	9050	9050	0
589	20250327	095000	89849840	9050	9050	9050	9050	0
590	20250327	094900	89849840	9050	9050	9050	9050	0
591	20250327	094800	89849840	9050	9050	9050	9050	368
592	20250327	094700	86519440	9050	9050	9050	9050	169
593	20250327	094600	84989990	9050	9030	9050	9030	1190
594	20250327	094500	74232320	9030	9030	9030	9030	1
595	20250327	094400	74223290	9050	9050	9050	9050	0
596	20250327	094300	74223290	9050	9050	9050	9050	0
597	20250327	094200	74223290	9050	9050	9050	9050	0
598	20250327	094100	74223290	9050	9050	9050	9050	0
599	20250327	094000	74223290	9050	9050	9050	9050	532
600	20250327	093900	69408690	9050	9050	9050	9050	31
601	20250327	093800	69128140	9050	9050	9050	9050	0
602	20250327	093700	69128140	9050	9050	9050	9050	0
603	20250327	093600	69128140	9050	9050	9050	9050	0
604	20250327	093500	69128140	9050	9030	9060	9030	2837
605	20250327	093400	43448690	9030	9010	9030	9010	6
606	20250327	093300	43394610	9010	9000	9010	9000	27
607	20250327	093200	43151560	9000	8990	9000	8990	2415
608	20250327	093100	21416950	8980	8980	8980	8980	0
609	20250327	093000	21416950	8980	8980	8980	8980	0
610	20250327	092900	21416950	8980	8980	8980	8980	58
611	20250327	092800	20896110	8980	8980	8980	8980	0
612	20250327	092700	20896110	8980	8980	8980	8980	0
613	20250327	092600	20896110	8980	8980	8980	8980	1000
614	20250327	092500	11916110	8970	8970	8970	8970	1
615	20250327	092400	11907140	8950	8950	8950	8950	0
616	20250327	092300	11907140	8950	8950	8950	8950	0
617	20250327	092200	11907140	8950	8950	8950	8950	0
618	20250327	092100	11907140	8950	8950	8950	8950	0
619	20250327	092000	11907140	8950	8950	8950	8950	47
620	20250327	091900	11486490	8950	8950	8950	8950	218
621	20250327	091800	9535390	8940	8940	8940	8940	0
622	20250327	091700	9535390	8940	8940	8940	8940	0
623	20250327	091600	9535390	8940	8940	8940	8940	0
624	20250327	091500	9535390	8940	8940	8940	8940	2
625	20250327	091400	9517510	8890	8950	8960	8890	969
626	20250327	091300	851420	8950	8950	8980	8950	48
627	20250327	091200	421160	8980	8980	8980	8980	0
628	20250327	091100	421160	8980	8980	8980	8980	0
629	20250327	091000	421160	8980	8980	8980	8980	1
630	20250327	090900	412180	8990	8990	8990	8990	0
631	20250327	090800	412180	8990	8990	8990	8990	0
632	20250327	090700	412180	8990	8990	8990	8990	0
633	20250327	090600	412180	8990	8990	8990	8990	0
634	20250327	090500	412180	8990	8990	8990	8990	2
635	20250327	090400	394200	9000	9000	9000	9000	0
636	20250327	090300	394200	9000	9000	9000	9000	0
637	20250327	090200	394200	9000	9000	9000	9000	0
638	20250327	090100	394200	9000	8940	9000	8940	40
639	20250327	090000	35760	8940	8940	8940	8940	4