KissMeData/247660/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205300	27715050	5920	5920	5920	5920	66
3	20250327	205200	27715050	5920	5920	5920	5920	0
4	20250327	205100	27715050	5920	5920	5920	5920	0
5	20250327	205000	27715050	5920	5920	5920	5920	0
6	20250327	204900	27715050	5920	5920	5920	5920	0
7	20250327	204800	27715050	5920	5920	5920	5920	0
8	20250327	204700	27715050	5920	5920	5920	5920	0
9	20250327	204600	27715050	5920	5920	5920	5920	0
10	20250327	204500	27715050	5920	5920	5920	5920	0
11	20250327	204400	27715050	5920	5920	5920	5920	0
12	20250327	204300	27715050	5920	5920	5920	5920	0
13	20250327	204200	27715050	5920	5920	5920	5920	0
14	20250327	204100	27715050	5920	5920	5920	5920	0
15	20250327	204000	27715050	5920	5920	5920	5920	0
16	20250327	203900	27715050	5920	5920	5920	5920	0
17	20250327	203800	27715050	5920	5920	5920	5920	0
18	20250327	203700	27715050	5920	5920	5920	5920	0
19	20250327	203600	27715050	5920	5920	5920	5920	0
20	20250327	203500	27715050	5920	5920	5920	5920	0
21	20250327	203400	27715050	5920	5920	5920	5920	0
22	20250327	203300	27715050	5920	5920	5920	5920	0
23	20250327	203200	27715050	5920	5920	5920	5920	0
24	20250327	203100	27715050	5920	5920	5920	5920	0
25	20250327	203000	27715050	5920	5920	5920	5920	0
26	20250327	202900	27715050	5920	5920	5920	5920	0
27	20250327	202800	27715050	5920	5920	5920	5920	0
28	20250327	202700	27715050	5920	5920	5920	5920	0
29	20250327	202600	27715050	5920	5920	5920	5920	0
30	20250327	202500	27715050	5920	5920	5920	5920	0
31	20250327	202400	27715050	5920	5920	5920	5920	0
32	20250327	202300	27715050	5920	5920	5920	5920	66
33	20250327	202200	27715050	5920	5920	5920	5920	0
34	20250327	202100	27715050	5920	5920	5920	5920	0
35	20250327	202000	27715050	5920	5920	5920	5920	0
36	20250327	201900	27715050	5920	5920	5920	5920	0
37	20250327	201800	27715050	5920	5920	5920	5920	0
38	20250327	201700	27715050	5920	5920	5920	5920	0
39	20250327	201600	27715050	5920	5920	5920	5920	0
40	20250327	201500	27715050	5920	5920	5920	5920	0
41	20250327	201400	27715050	5920	5920	5920	5920	0
42	20250327	201300	27715050	5920	5920	5920	5920	0
43	20250327	201200	27715050	5920	5920	5920	5920	0
44	20250327	201100	27715050	5920	5920	5920	5920	0
45	20250327	201000	27715050	5920	5920	5920	5920	0
46	20250327	200900	27715050	5920	5920	5920	5920	0
47	20250327	200800	27715050	5920	5920	5920	5920	0
48	20250327	200700	27715050	5920	5920	5920	5920	0
49	20250327	200600	27715050	5920	5920	5920	5920	0
50	20250327	200500	27715050	5920	5920	5920	5920	0
51	20250327	200400	27715050	5920	5920	5920	5920	0
52	20250327	200300	27715050	5920	5920	5920	5920	0
53	20250327	200200	27715050	5920	5920	5920	5920	0
54	20250327	200100	27715050	5920	5920	5920	5920	0
55	20250327	200000	27715050	5920	5920	5920	5920	0
56	20250327	195900	27715050	5920	5920	5920	5920	0
57	20250327	195800	27715050	5920	5920	5920	5920	0
58	20250327	195700	27715050	5920	5920	5920	5920	0
59	20250327	195600	27715050	5920	5920	5920	5920	0
60	20250327	195500	27715050	5920	5920	5920	5920	0
61	20250327	195400	27715050	5920	5920	5920	5920	0
62	20250327	195300	27715050	5920	5920	5920	5920	66
63	20250327	195200	27715050	5920	5920	5920	5920	0
64	20250327	195100	27715050	5920	5920	5920	5920	0
65	20250327	195000	27715050	5920	5920	5920	5920	0
66	20250327	194900	27715050	5920	5920	5920	5920	0
67	20250327	194800	27715050	5920	5920	5920	5920	0
68	20250327	194700	27715050	5920	5920	5920	5920	0
69	20250327	194600	27715050	5920	5920	5920	5920	0
70	20250327	194500	27715050	5920	5920	5920	5920	0
71	20250327	194400	27715050	5920	5920	5920	5920	0
72	20250327	194300	27715050	5920	5920	5920	5920	0
73	20250327	194200	27715050	5920	5920	5920	5920	0
74	20250327	194100	27715050	5920	5920	5920	5920	0
75	20250327	194000	27715050	5920	5920	5920	5920	0
76	20250327	193900	27715050	5920	5920	5920	5920	0
77	20250327	193800	27715050	5920	5920	5920	5920	0
78	20250327	193700	27715050	5920	5920	5920	5920	0
79	20250327	193600	27715050	5920	5920	5920	5920	0
80	20250327	193500	27715050	5920	5920	5920	5920	0
81	20250327	193400	27715050	5920	5920	5920	5920	0
82	20250327	193300	27715050	5920	5920	5920	5920	0
83	20250327	193200	27715050	5920	5920	5920	5920	0
84	20250327	193100	27715050	5920	5920	5920	5920	0
85	20250327	193000	27715050	5920	5920	5920	5920	0
86	20250327	192900	27715050	5920	5920	5920	5920	0
87	20250327	192800	27715050	5920	5920	5920	5920	0
88	20250327	192700	27715050	5920	5920	5920	5920	0
89	20250327	192600	27715050	5920	5920	5920	5920	0
90	20250327	192500	27715050	5920	5920	5920	5920	0
91	20250327	192400	27715050	5920	5920	5920	5920	0
92	20250327	192300	27715050	5920	5920	5920	5920	66
93	20250327	192200	27715050	5920	5920	5920	5920	0
94	20250327	192100	27715050	5920	5920	5920	5920	0
95	20250327	192000	27715050	5920	5920	5920	5920	0
96	20250327	191900	27715050	5920	5920	5920	5920	0
97	20250327	191800	27715050	5920	5920	5920	5920	0
98	20250327	191700	27715050	5920	5920	5920	5920	0
99	20250327	191600	27715050	5920	5920	5920	5920	0
100	20250327	191500	27715050	5920	5920	5920	5920	0
101	20250327	191400	27715050	5920	5920	5920	5920	0
102	20250327	191300	27715050	5920	5920	5920	5920	0
103	20250327	191200	27715050	5920	5920	5920	5920	0
104	20250327	191100	27715050	5920	5920	5920	5920	0
105	20250327	191000	27715050	5920	5920	5920	5920	0
106	20250327	190900	27715050	5920	5920	5920	5920	0
107	20250327	190800	27715050	5920	5920	5920	5920	0
108	20250327	190700	27715050	5920	5920	5920	5920	0
109	20250327	190600	27715050	5920	5920	5920	5920	0
110	20250327	190500	27715050	5920	5920	5920	5920	0
111	20250327	190400	27715050	5920	5920	5920	5920	0
112	20250327	190300	27715050	5920	5920	5920	5920	0
113	20250327	190200	27715050	5920	5920	5920	5920	0
114	20250327	190100	27715050	5920	5920	5920	5920	0
115	20250327	190000	27715050	5920	5920	5920	5920	0
116	20250327	185900	27715050	5920	5920	5920	5920	0
117	20250327	185800	27715050	5920	5920	5920	5920	0
118	20250327	185700	27715050	5920	5920	5920	5920	0
119	20250327	185600	27715050	5920	5920	5920	5920	0
120	20250327	185500	27715050	5920	5920	5920	5920	0
121	20250327	185400	27715050	5920	5920	5920	5920	0
122	20250327	185300	27715050	5920	5920	5920	5920	66
123	20250327	185200	27715050	5920	5920	5920	5920	0
124	20250327	185100	27715050	5920	5920	5920	5920	0
125	20250327	185000	27715050	5920	5920	5920	5920	0
126	20250327	184900	27715050	5920	5920	5920	5920	0
127	20250327	184800	27715050	5920	5920	5920	5920	0
128	20250327	184700	27715050	5920	5920	5920	5920	0
129	20250327	184600	27715050	5920	5920	5920	5920	0
130	20250327	184500	27715050	5920	5920	5920	5920	0
131	20250327	184400	27715050	5920	5920	5920	5920	0
132	20250327	184300	27715050	5920	5920	5920	5920	0
133	20250327	184200	27715050	5920	5920	5920	5920	0
134	20250327	184100	27715050	5920	5920	5920	5920	0
135	20250327	184000	27715050	5920	5920	5920	5920	0
136	20250327	183900	27715050	5920	5920	5920	5920	0
137	20250327	183800	27715050	5920	5920	5920	5920	0
138	20250327	183700	27715050	5920	5920	5920	5920	0
139	20250327	183600	27715050	5920	5920	5920	5920	0
140	20250327	183500	27715050	5920	5920	5920	5920	0
141	20250327	183400	27715050	5920	5920	5920	5920	0
142	20250327	183300	27715050	5920	5920	5920	5920	0
143	20250327	183200	27715050	5920	5920	5920	5920	0
144	20250327	183100	27715050	5920	5920	5920	5920	0
145	20250327	183000	27715050	5920	5920	5920	5920	0
146	20250327	182900	27715050	5920	5920	5920	5920	0
147	20250327	182800	27715050	5920	5920	5920	5920	0
148	20250327	182700	27715050	5920	5920	5920	5920	0
149	20250327	182600	27715050	5920	5920	5920	5920	0
150	20250327	182500	27715050	5920	5920	5920	5920	0
151	20250327	182400	27715050	5920	5920	5920	5920	0
152	20250327	182300	27715050	5920	5920	5920	5920	66
153	20250327	182200	27715050	5920	5920	5920	5920	0
154	20250327	182100	27715050	5920	5920	5920	5920	0
155	20250327	182000	27715050	5920	5920	5920	5920	0
156	20250327	181900	27715050	5920	5920	5920	5920	0
157	20250327	181800	27715050	5920	5920	5920	5920	0
158	20250327	181700	27715050	5920	5920	5920	5920	0
159	20250327	181600	27715050	5920	5920	5920	5920	0
160	20250327	181500	27715050	5920	5920	5920	5920	0
161	20250327	181400	27715050	5920	5920	5920	5920	0
162	20250327	181300	27715050	5920	5920	5920	5920	0
163	20250327	181200	27715050	5920	5920	5920	5920	0
164	20250327	181100	27715050	5920	5920	5920	5920	0
165	20250327	181000	27715050	5920	5920	5920	5920	0
166	20250327	180900	27715050	5920	5920	5920	5920	0
167	20250327	180800	27715050	5920	5920	5920	5920	0
168	20250327	180700	27715050	5920	5920	5920	5920	0
169	20250327	180600	27715050	5920	5920	5920	5920	0
170	20250327	180500	27715050	5920	5920	5920	5920	0
171	20250327	180400	27715050	5920	5920	5920	5920	0
172	20250327	180300	27715050	5920	5920	5920	5920	0
173	20250327	180200	27715050	5920	5920	5920	5920	0
174	20250327	180100	27715050	5920	5920	5920	5920	0
175	20250327	180000	27715050	5920	5920	5920	5920	0
176	20250327	175900	27715050	5920	5920	5920	5920	0
177	20250327	175800	27715050	5920	5920	5920	5920	0
178	20250327	175700	27715050	5920	5920	5920	5920	0
179	20250327	175600	27715050	5920	5920	5920	5920	0
180	20250327	175500	27715050	5920	5920	5920	5920	0
181	20250327	175400	27715050	5920	5920	5920	5920	0
182	20250327	175300	27715050	5920	5920	5920	5920	66
183	20250327	175200	27715050	5920	5920	5920	5920	0
184	20250327	175100	27715050	5920	5920	5920	5920	0
185	20250327	175000	27715050	5920	5920	5920	5920	0
186	20250327	174900	27715050	5920	5920	5920	5920	0
187	20250327	174800	27715050	5920	5920	5920	5920	0
188	20250327	174700	27715050	5920	5920	5920	5920	0
189	20250327	174600	27715050	5920	5920	5920	5920	0
190	20250327	174500	27715050	5920	5920	5920	5920	0
191	20250327	174400	27715050	5920	5920	5920	5920	0
192	20250327	174300	27715050	5920	5920	5920	5920	0
193	20250327	174200	27715050	5920	5920	5920	5920	0
194	20250327	174100	27715050	5920	5920	5920	5920	0
195	20250327	174000	27715050	5920	5920	5920	5920	0
196	20250327	173900	27715050	5920	5920	5920	5920	0
197	20250327	173800	27715050	5920	5920	5920	5920	0
198	20250327	173700	27715050	5920	5920	5920	5920	0
199	20250327	173600	27715050	5920	5920	5920	5920	0
200	20250327	173500	27715050	5920	5920	5920	5920	0
201	20250327	173400	27715050	5920	5920	5920	5920	0
202	20250327	173300	27715050	5920	5920	5920	5920	0
203	20250327	173200	27715050	5920	5920	5920	5920	0
204	20250327	173100	27715050	5920	5920	5920	5920	0
205	20250327	173000	27715050	5920	5920	5920	5920	0
206	20250327	172900	27715050	5920	5920	5920	5920	0
207	20250327	172800	27715050	5920	5920	5920	5920	0
208	20250327	172700	27715050	5920	5920	5920	5920	0
209	20250327	172600	27715050	5920	5920	5920	5920	0
210	20250327	172500	27715050	5920	5920	5920	5920	0
211	20250327	172400	27715050	5920	5920	5920	5920	0
212	20250327	172300	27715050	5920	5920	5920	5920	66
213	20250327	172200	27715050	5920	5920	5920	5920	0
214	20250327	172100	27715050	5920	5920	5920	5920	0
215	20250327	172000	27715050	5920	5920	5920	5920	0
216	20250327	171900	27715050	5920	5920	5920	5920	0
217	20250327	171800	27715050	5920	5920	5920	5920	0
218	20250327	171700	27715050	5920	5920	5920	5920	0
219	20250327	171600	27715050	5920	5920	5920	5920	0
220	20250327	171500	27715050	5920	5920	5920	5920	0
221	20250327	171400	27715050	5920	5920	5920	5920	0
222	20250327	171300	27715050	5920	5920	5920	5920	0
223	20250327	171200	27715050	5920	5920	5920	5920	0
224	20250327	171100	27715050	5920	5920	5920	5920	0
225	20250327	171000	27715050	5920	5920	5920	5920	0
226	20250327	170900	27715050	5920	5920	5920	5920	0
227	20250327	170800	27715050	5920	5920	5920	5920	0
228	20250327	170700	27715050	5920	5920	5920	5920	0
229	20250327	170600	27715050	5920	5920	5920	5920	0
230	20250327	170500	27715050	5920	5920	5920	5920	0
231	20250327	170400	27715050	5920	5920	5920	5920	0
232	20250327	170300	27715050	5920	5920	5920	5920	0
233	20250327	170200	27715050	5920	5920	5920	5920	0
234	20250327	170100	27715050	5920	5920	5920	5920	0
235	20250327	170000	27715050	5920	5920	5920	5920	0
236	20250327	165900	27715050	5920	5920	5920	5920	0
237	20250327	165800	27715050	5920	5920	5920	5920	0
238	20250327	165700	27715050	5920	5920	5920	5920	0
239	20250327	165600	27715050	5920	5920	5920	5920	0
240	20250327	165500	27715050	5920	5920	5920	5920	0
241	20250327	165400	27715050	5920	5920	5920	5920	0
242	20250327	165300	27715050	5920	5920	5920	5920	66
243	20250327	165200	27715050	5920	5920	5920	5920	0
244	20250327	165100	27715050	5920	5920	5920	5920	0
245	20250327	165000	27715050	5920	5920	5920	5920	0
246	20250327	164900	27715050	5920	5920	5920	5920	0
247	20250327	164800	27715050	5920	5920	5920	5920	0
248	20250327	164700	27715050	5920	5920	5920	5920	0
249	20250327	164600	27715050	5920	5920	5920	5920	0
250	20250327	164500	27715050	5920	5920	5920	5920	0
251	20250327	164400	27715050	5920	5920	5920	5920	0
252	20250327	164300	27715050	5920	5920	5920	5920	0
253	20250327	164200	27715050	5920	5920	5920	5920	0
254	20250327	164100	27715050	5920	5920	5920	5920	0
255	20250327	164000	27715050	5920	5920	5920	5920	0
256	20250327	163900	27715050	5920	5920	5920	5920	0
257	20250327	163800	27715050	5920	5920	5920	5920	0
258	20250327	163700	27715050	5920	5920	5920	5920	0
259	20250327	163600	27715050	5920	5920	5920	5920	0
260	20250327	163500	27715050	5920	5920	5920	5920	0
261	20250327	163400	27715050	5920	5920	5920	5920	0
262	20250327	163300	27715050	5920	5920	5920	5920	0
263	20250327	163200	27715050	5920	5920	5920	5920	0
264	20250327	163100	27715050	5920	5920	5920	5920	0
265	20250327	163000	27715050	5920	5920	5920	5920	0
266	20250327	162900	27715050	5920	5920	5920	5920	0
267	20250327	162800	27715050	5920	5920	5920	5920	0
268	20250327	162700	27715050	5920	5920	5920	5920	0
269	20250327	162600	27715050	5920	5920	5920	5920	0
270	20250327	162500	27715050	5920	5920	5920	5920	0
271	20250327	162400	27715050	5920	5920	5920	5920	0
272	20250327	162300	27715050	5920	5920	5920	5920	66
273	20250327	162200	27715050	5920	5920	5920	5920	0
274	20250327	162100	27715050	5920	5920	5920	5920	0
275	20250327	162000	27715050	5920	5920	5920	5920	0
276	20250327	161900	27715050	5920	5920	5920	5920	0
277	20250327	161800	27715050	5920	5920	5920	5920	0
278	20250327	161700	27715050	5920	5920	5920	5920	0
279	20250327	161600	27715050	5920	5920	5920	5920	0
280	20250327	161500	27715050	5920	5920	5920	5920	0
281	20250327	161400	27715050	5920	5920	5920	5920	0
282	20250327	161300	27715050	5920	5920	5920	5920	0
283	20250327	161200	27715050	5920	5920	5920	5920	0
284	20250327	161100	27715050	5920	5920	5920	5920	0
285	20250327	161000	27715050	5920	5920	5920	5920	0
286	20250327	160900	27715050	5920	5920	5920	5920	0
287	20250327	160800	27715050	5920	5920	5920	5920	0
288	20250327	160700	27715050	5920	5920	5920	5920	0
289	20250327	160600	27715050	5920	5920	5920	5920	0
290	20250327	160500	27715050	5920	5920	5920	5920	0
291	20250327	160400	27715050	5920	5920	5920	5920	0
292	20250327	160300	27715050	5920	5920	5920	5920	0
293	20250327	160200	27715050	5920	5920	5920	5920	0
294	20250327	160100	27715050	5920	5920	5920	5920	0
295	20250327	160000	27715050	5920	5920	5920	5920	0
296	20250327	155900	27715050	5920	5920	5920	5920	0
297	20250327	155800	27715050	5920	5920	5920	5920	0
298	20250327	155700	27715050	5920	5920	5920	5920	0
299	20250327	155600	27715050	5920	5920	5920	5920	0
300	20250327	155500	27715050	5920	5920	5920	5920	0
301	20250327	155400	27715050	5920	5920	5920	5920	0
302	20250327	155300	27715050	5920	5920	5920	5920	66
303	20250327	155200	27715050	5920	5920	5920	5920	0
304	20250327	155100	27715050	5920	5920	5920	5920	0
305	20250327	155000	27715050	5920	5920	5920	5920	0
306	20250327	154900	27715050	5920	5920	5920	5920	0
307	20250327	154800	27715050	5920	5920	5920	5920	0
308	20250327	154700	27715050	5920	5920	5920	5920	0
309	20250327	154600	27715050	5920	5920	5920	5920	0
310	20250327	154500	27715050	5920	5920	5920	5920	0
311	20250327	154400	27715050	5920	5920	5920	5920	0
312	20250327	154300	27715050	5920	5920	5920	5920	0
313	20250327	154200	27715050	5920	5920	5920	5920	0
314	20250327	154100	27715050	5920	5920	5920	5920	0
315	20250327	154000	27715050	5920	5920	5920	5920	0
316	20250327	153900	27715050	5920	5920	5920	5920	0
317	20250327	153800	27715050	5920	5920	5920	5920	0
318	20250327	153700	27715050	5920	5920	5920	5920	0
319	20250327	153600	27715050	5920	5920	5920	5920	0
320	20250327	153500	27715050	5920	5920	5920	5920	0
321	20250327	153400	27715050	5920	5920	5920	5920	0
322	20250327	153300	27715050	5920	5920	5920	5920	0
323	20250327	153200	27715050	5920	5920	5920	5920	0
324	20250327	153100	27715050	5920	5920	5920	5920	0
325	20250327	153000	27715050	5920	5920	5920	5920	66
326	20250327	152900	27324330	5920	5920	5920	5920	0
327	20250327	152800	27324330	5920	5920	5920	5920	0
328	20250327	152700	27324330	5920	5920	5920	5920	0
329	20250327	152600	27324330	5920	5920	5920	5920	0
330	20250327	152500	27324330	5920	5920	5920	5920	0
331	20250327	152400	27324330	5920	5920	5920	5920	0
332	20250327	152300	27324330	5920	5920	5920	5920	0
333	20250327	152200	27324330	5920	5920	5920	5920	0
334	20250327	152100	27324330	5920	5920	5920	5920	0
335	20250327	152000	27324330	5920	5920	5920	5920	0
336	20250327	151900	27324330	5920	5870	5920	5870	240
337	20250327	151800	25912520	5870	5870	5870	5870	0
338	20250327	151700	25912520	5870	5870	5870	5870	0
339	20250327	151600	25912520	5870	5870	5870	5870	0
340	20250327	151500	25912520	5870	5870	5870	5870	0
341	20250327	151400	25912520	5870	5870	5870	5870	0
342	20250327	151300	25912520	5870	5870	5870	5870	0
343	20250327	151200	25912520	5870	5870	5870	5870	0
344	20250327	151100	25912520	5870	5870	5870	5870	0
345	20250327	151000	25912520	5870	5870	5870	5870	0
346	20250327	150900	25912520	5870	5840	5870	5820	291
347	20250327	150800	24216850	5860	5860	5860	5860	0
348	20250327	150700	24216850	5860	5860	5860	5860	0
349	20250327	150600	24216850	5860	5860	5860	5860	0
350	20250327	150500	24216850	5860	5840	5860	5820	174
351	20250327	150400	23201920	5840	5840	5840	5840	50
352	20250327	150300	22909920	5840	5840	5840	5840	70
353	20250327	150200	22501120	5860	5850	5860	5840	208
354	20250327	150100	21284690	5850	5850	5850	5850	0
355	20250327	150000	21284690	5850	5850	5850	5850	0
356	20250327	145900	21284690	5850	5850	5850	5850	0
357	20250327	145800	21284690	5850	5870	5870	5850	70
358	20250327	145700	20874990	5870	5870	5870	5870	35
359	20250327	145600	20669540	5870	5870	5870	5870	13
360	20250327	145500	20593230	5850	5850	5850	5850	0
361	20250327	145400	20593230	5850	5850	5850	5850	0
362	20250327	145300	20593230	5850	5850	5850	5850	0
363	20250327	145200	20593230	5850	5850	5850	5850	20
364	20250327	145100	20476230	5870	5870	5870	5870	17
365	20250327	145000	20376440	5880	5880	5880	5880	0
366	20250327	144900	20376440	5880	5880	5880	5880	0
367	20250327	144800	20376440	5880	5890	5890	5880	97
368	20250327	144700	19805950	5880	5880	5880	5880	0
369	20250327	144600	19805950	5880	5880	5880	5880	0
370	20250327	144500	19805950	5880	5910	5910	5880	604
371	20250327	144400	16244490	5910	5910	5910	5910	0
372	20250327	144300	16244490	5910	5910	5910	5910	0
373	20250327	144200	16244490	5910	5910	5910	5910	0
374	20250327	144100	16244490	5910	5910	5910	5910	0
375	20250327	144000	16244490	5910	5910	5910	5910	0
376	20250327	143900	16244490	5910	5910	5910	5910	0
377	20250327	143800	16244490	5910	5910	5910	5910	0
378	20250327	143700	16244490	5910	5910	5910	5910	0
379	20250327	143600	16244490	5910	5910	5910	5910	0
380	20250327	143500	16244490	5910	5910	5910	5910	0
381	20250327	143400	16244490	5910	5910	5910	5910	0
382	20250327	143300	16244490	5910	5910	5910	5910	0
383	20250327	143200	16244490	5910	5910	5910	5910	0
384	20250327	143100	16244490	5910	5910	5910	5910	0
385	20250327	143000	16244490	5910	5910	5910	5910	0
386	20250327	142900	16244490	5910	5910	5910	5910	0
387	20250327	142800	16244490	5910	5910	5910	5910	0
388	20250327	142700	16244490	5910	5910	5910	5910	0
389	20250327	142600	16244490	5910	5910	5910	5910	0
390	20250327	142500	16244490	5910	5910	5910	5910	0
391	20250327	142400	16244490	5910	5910	5910	5910	0
392	20250327	142300	16244490	5910	5910	5910	5910	0
393	20250327	142200	16244490	5910	5910	5910	5910	0
394	20250327	142100	16244490	5910	5910	5910	5910	0
395	20250327	142000	16244490	5910	5910	5910	5910	0
396	20250327	141900	16244490	5910	5920	5920	5910	239
397	20250327	141800	14830810	5920	5920	5920	5920	0
398	20250327	141700	14830810	5920	5920	5920	5920	0
399	20250327	141600	14830810	5920	5920	5920	5920	0
400	20250327	141500	14830810	5920	5920	5920	5920	0
401	20250327	141400	14830810	5920	5920	5920	5920	0
402	20250327	141300	14830810	5920	5920	5920	5920	5
403	20250327	141200	14801210	5910	5910	5910	5910	0
404	20250327	141100	14801210	5910	5910	5910	5910	0
405	20250327	141000	14801210	5910	5910	5910	5910	0
406	20250327	140900	14801210	5910	5910	5910	5910	0
407	20250327	140800	14801210	5910	5910	5910	5910	0
408	20250327	140700	14801210	5910	5910	5910	5910	0
409	20250327	140600	14801210	5910	5910	5910	5910	0
410	20250327	140500	14801210	5910	5910	5910	5910	0
411	20250327	140400	14801210	5910	5920	5920	5910	54
412	20250327	140300	14481630	5920	5920	5920	5920	0
413	20250327	140200	14481630	5920	5920	5920	5920	0
414	20250327	140100	14481630	5920	5920	5920	5920	0
415	20250327	140000	14481630	5920	5920	5920	5920	0
416	20250327	135900	14481630	5920	5920	5920	5920	0
417	20250327	135800	14481630	5920	5920	5920	5920	0
418	20250327	135700	14481630	5920	5920	5920	5920	0
419	20250327	135600	14481630	5920	5920	5920	5920	0
420	20250327	135500	14481630	5920	5930	5930	5920	142
421	20250327	135400	13640570	5930	5930	5930	5930	0
422	20250327	135300	13640570	5930	5930	5930	5930	0
423	20250327	135200	13640570	5930	5930	5930	5930	0
424	20250327	135100	13640570	5930	5930	5930	5930	0
425	20250327	135000	13640570	5930	5930	5930	5930	0
426	20250327	134900	13640570	5930	5930	5930	5930	0
427	20250327	134800	13640570	5930	5930	5930	5930	0
428	20250327	134700	13640570	5930	5930	5930	5930	0
429	20250327	134600	13640570	5930	5930	5930	5930	0
430	20250327	134500	13640570	5930	5930	5930	5930	0
431	20250327	134400	13640570	5930	5930	5930	5930	0
432	20250327	134300	13640570	5930	5930	5930	5930	0
433	20250327	134200	13640570	5930	5930	5930	5930	0
434	20250327	134100	13640570	5930	5930	5930	5930	0
435	20250327	134000	13640570	5930	5930	5930	5930	0
436	20250327	133900	13640570	5930	5930	5930	5930	0
437	20250327	133800	13640570	5930	5950	5950	5930	150
438	20250327	133700	12749070	5950	5950	5950	5950	0
439	20250327	133600	12749070	5950	5950	5950	5950	0
440	20250327	133500	12749070	5950	5950	5950	5950	1
441	20250327	133400	12743120	5950	5950	5950	5950	0
442	20250327	133300	12743120	5950	5950	5950	5950	0
443	20250327	133200	12743120	5950	5950	5950	5950	0
444	20250327	133100	12743120	5950	5950	5950	5950	0
445	20250327	133000	12743120	5950	5950	5950	5950	0
446	20250327	132900	12743120	5950	5950	5950	5950	0
447	20250327	132800	12743120	5950	5950	5950	5950	0
448	20250327	132700	12743120	5950	5950	5950	5950	0
449	20250327	132600	12743120	5950	5950	5950	5950	0
450	20250327	132500	12743120	5950	5950	5950	5950	0
451	20250327	132400	12743120	5950	5950	5950	5950	0
452	20250327	132300	12743120	5950	5950	5950	5950	0
453	20250327	132200	12743120	5950	5950	5950	5950	0
454	20250327	132100	12743120	5950	5950	5950	5950	1
455	20250327	132000	12737170	5950	5950	5950	5950	0
456	20250327	131900	12737170	5950	5950	5950	5950	0
457	20250327	131800	12737170	5950	5950	5950	5950	0
458	20250327	131700	12737170	5950	5950	5950	5950	0
459	20250327	131600	12737170	5950	5950	5950	5950	0
460	20250327	131500	12737170	5950	5950	5950	5950	0
461	20250327	131400	12737170	5950	5950	5950	5950	0
462	20250327	131300	12737170	5950	5950	5950	5950	0
463	20250327	131200	12737170	5950	5950	5950	5950	0
464	20250327	131100	12737170	5950	5950	5950	5950	0
465	20250327	131000	12737170	5950	5950	5950	5950	2
466	20250327	130900	12725270	5940	5940	5940	5940	0
467	20250327	130800	12725270	5940	5940	5940	5940	0
468	20250327	130700	12725270	5940	5940	5940	5940	0
469	20250327	130600	12725270	5940	5940	5940	5940	0
470	20250327	130500	12725270	5940	5940	5940	5940	0
471	20250327	130400	12725270	5940	5940	5940	5940	0
472	20250327	130300	12725270	5940	5940	5940	5940	0
473	20250327	130200	12725270	5940	5940	5940	5940	0
474	20250327	130100	12725270	5940	5940	5940	5940	0
475	20250327	130000	12725270	5940	5940	5940	5940	0
476	20250327	125900	12725270	5940	5940	5940	5940	0
477	20250327	125800	12725270	5940	5940	5940	5940	0
478	20250327	125700	12725270	5940	5940	5940	5940	0
479	20250327	125600	12725270	5940	5940	5940	5940	0
480	20250327	125500	12725270	5940	5940	5940	5940	0
481	20250327	125400	12725270	5940	5940	5940	5940	0
482	20250327	125300	12725270	5940	5940	5940	5940	0
483	20250327	125200	12725270	5940	5940	5940	5940	0
484	20250327	125100	12725270	5940	5940	5940	5940	0
485	20250327	125000	12725270	5940	5940	5940	5940	0
486	20250327	124900	12725270	5940	5940	5940	5940	0
487	20250327	124800	12725270	5940	5940	5940	5940	0
488	20250327	124700	12725270	5940	5940	5940	5940	0
489	20250327	124600	12725270	5940	5940	5940	5940	0
490	20250327	124500	12725270	5940	5940	5940	5940	0
491	20250327	124400	12725270	5940	5940	5940	5940	0
492	20250327	124300	12725270	5940	5940	5940	5940	0
493	20250327	124200	12725270	5940	5940	5940	5940	0
494	20250327	124100	12725270	5940	5940	5940	5940	0
495	20250327	124000	12725270	5940	5940	5940	5940	0
496	20250327	123900	12725270	5940	5940	5940	5940	0
497	20250327	123800	12725270	5940	5940	5940	5940	0
498	20250327	123700	12725270	5940	5940	5940	5940	0
499	20250327	123600	12725270	5940	5940	5940	5940	0
500	20250327	123500	12725270	5940	5940	5940	5940	0
501	20250327	123400	12725270	5940	5940	5940	5940	0
502	20250327	123300	12725270	5940	5940	5940	5940	0
503	20250327	123200	12725270	5940	5940	5940	5940	0
504	20250327	123100	12725270	5940	5940	5940	5940	0
505	20250327	123000	12725270	5940	5940	5940	5940	0
506	20250327	122900	12725270	5940	5940	5940	5940	0
507	20250327	122800	12725270	5940	5940	5940	5940	0
508	20250327	122700	12725270	5940	5940	5940	5940	0
509	20250327	122600	12725270	5940	5940	5940	5940	0
510	20250327	122500	12725270	5940	5940	5940	5940	0
511	20250327	122400	12725270	5940	5940	5940	5940	0
512	20250327	122300	12725270	5940	5940	5940	5940	0
513	20250327	122200	12725270	5940	5940	5940	5940	0
514	20250327	122100	12725270	5940	5940	5940	5940	0
515	20250327	122000	12725270	5940	5940	5940	5940	0
516	20250327	121900	12725270	5940	5940	5940	5940	0
517	20250327	121800	12725270	5940	5940	5940	5940	0
518	20250327	121700	12725270	5940	5940	5940	5940	0
519	20250327	121600	12725270	5940	5940	5940	5940	0
520	20250327	121500	12725270	5940	5940	5940	5940	0
521	20250327	121400	12725270	5940	5940	5940	5940	0
522	20250327	121300	12725270	5940	5940	5940	5940	0
523	20250327	121200	12725270	5940	5940	5940	5940	93
524	20250327	121100	12172850	5940	5940	5940	5940	0
525	20250327	121000	12172850	5940	5940	5940	5940	0
526	20250327	120900	12172850	5940	5940	5940	5940	0
527	20250327	120800	12172850	5940	5940	5940	5940	0
528	20250327	120700	12172850	5940	5940	5940	5940	0
529	20250327	120600	12172850	5940	5940	5940	5940	0
530	20250327	120500	12172850	5940	5940	5940	5940	0
531	20250327	120400	12172850	5940	5940	5940	5940	7
532	20250327	120300	12131270	5930	5930	5930	5930	0
533	20250327	120200	12131270	5930	5930	5930	5930	300
534	20250327	120100	10352270	5960	5960	5960	5960	0
535	20250327	120000	10352270	5960	5960	5960	5960	0
536	20250327	115900	10352270	5960	5960	5960	5960	0
537	20250327	115800	10352270	5960	5960	5960	5960	0
538	20250327	115700	10352270	5960	5960	5960	5960	0
539	20250327	115600	10352270	5960	5960	5960	5960	0
540	20250327	115500	10352270	5960	5960	5960	5960	0
541	20250327	115400	10352270	5960	5960	5960	5960	0
542	20250327	115300	10352270	5960	5960	5960	5960	0
543	20250327	115200	10352270	5960	5960	5960	5960	0
544	20250327	115100	10352270	5960	5960	5960	5960	0
545	20250327	115000	10352270	5960	5960	5960	5960	0
546	20250327	114900	10352270	5960	5960	5960	5960	0
547	20250327	114800	10352270	5960	5960	5960	5960	0
548	20250327	114700	10352270	5960	5960	5960	5960	0
549	20250327	114600	10352270	5960	5960	5960	5960	0
550	20250327	114500	10352270	5960	5960	5960	5960	0
551	20250327	114400	10352270	5960	5960	5960	5960	0
552	20250327	114300	10352270	5960	5960	5960	5960	0
553	20250327	114200	10352270	5960	5960	5960	5960	0
554	20250327	114100	10352270	5960	5960	5960	5960	0
555	20250327	114000	10352270	5960	5960	5960	5960	0
556	20250327	113900	10352270	5960	5960	5960	5960	0
557	20250327	113800	10352270	5960	5960	5960	5960	0
558	20250327	113700	10352270	5960	5960	5960	5960	0
559	20250327	113600	10352270	5960	5960	5960	5960	0
560	20250327	113500	10352270	5960	5960	5960	5960	0
561	20250327	113400	10352270	5960	5960	5960	5960	0
562	20250327	113300	10352270	5960	5960	5960	5960	0
563	20250327	113200	10352270	5960	5960	5960	5960	0
564	20250327	113100	10352270	5960	5960	5960	5960	0
565	20250327	113000	10352270	5960	5960	5960	5960	0
566	20250327	112900	10352270	5960	5960	5960	5960	0
567	20250327	112800	10352270	5960	5960	5960	5960	0
568	20250327	112700	10352270	5960	5960	5960	5960	1
569	20250327	112600	10346310	5910	5910	5910	5910	0
570	20250327	112500	10346310	5910	5910	5910	5910	0
571	20250327	112400	10346310	5910	5910	5910	5910	0
572	20250327	112300	10346310	5910	5910	5910	5910	1
573	20250327	112200	10340400	5970	5970	5970	5970	0
574	20250327	112100	10340400	5970	5970	5970	5970	0
575	20250327	112000	10340400	5970	5970	5970	5970	0
576	20250327	111900	10340400	5970	5970	5970	5970	0
577	20250327	111800	10340400	5970	5970	5970	5970	0
578	20250327	111700	10340400	5970	5970	5970	5970	0
579	20250327	111600	10340400	5970	5970	5970	5970	0
580	20250327	111500	10340400	5970	5970	5970	5970	0
581	20250327	111400	10340400	5970	5970	5970	5970	0
582	20250327	111300	10340400	5970	5970	5970	5970	0
583	20250327	111200	10340400	5970	5970	5970	5970	0
584	20250327	111100	10340400	5970	5970	5970	5970	0
585	20250327	111000	10340400	5970	5970	5970	5970	0
586	20250327	110900	10340400	5970	5970	5970	5970	0
587	20250327	110800	10340400	5970	5970	5970	5970	0
588	20250327	110700	10340400	5970	5970	5970	5970	0
589	20250327	110600	10340400	5970	5970	5970	5970	0
590	20250327	110500	10340400	5970	5970	5970	5970	0
591	20250327	110400	10340400	5970	5970	5970	5970	0
592	20250327	110300	10340400	5970	5970	5970	5970	0
593	20250327	110200	10340400	5970	5970	5970	5970	0
594	20250327	110100	10340400	5970	5970	5970	5970	0
595	20250327	110000	10340400	5970	5970	5970	5970	0
596	20250327	105900	10340400	5970	5970	5970	5970	0
597	20250327	105800	10340400	5970	5970	5970	5970	0
598	20250327	105700	10340400	5970	5950	5970	5950	8
599	20250327	105600	10292740	5930	5930	5930	5930	0
600	20250327	105500	10292740	5930	5930	5930	5930	0
601	20250327	105400	10292740	5930	5930	5930	5930	0
602	20250327	105300	10292740	5930	5930	5930	5930	0
603	20250327	105200	10292740	5930	5930	5930	5930	0
604	20250327	105100	10292740	5930	5930	5930	5930	0
605	20250327	105000	10292740	5930	5930	5930	5930	0
606	20250327	104900	10292740	5930	5930	5930	5930	0
607	20250327	104800	10292740	5930	5930	5930	5930	0
608	20250327	104700	10292740	5930	5930	5930	5930	0
609	20250327	104600	10292740	5930	5930	5930	5930	0
610	20250327	104500	10292740	5930	5930	5930	5930	0
611	20250327	104400	10292740	5930	5930	5930	5930	0
612	20250327	104300	10292740	5930	5930	5930	5930	0
613	20250327	104200	10292740	5930	5930	5930	5930	0
614	20250327	104100	10292740	5930	5930	5930	5930	0
615	20250327	104000	10292740	5930	5930	5930	5930	0
616	20250327	103900	10292740	5930	5930	5930	5930	0
617	20250327	103800	10292740	5930	5930	5930	5930	0
618	20250327	103700	10292740	5930	5930	5930	5930	0
619	20250327	103600	10292740	5930	5930	5930	5930	0
620	20250327	103500	10292740	5930	5930	5930	5930	0
621	20250327	103400	10292740	5930	5930	5930	5930	200
622	20250327	103300	9106740	5890	5890	5890	5890	0
623	20250327	103200	9106740	5890	5890	5890	5890	0
624	20250327	103100	9106740	5890	5890	5890	5890	45
625	20250327	103000	8841690	5890	5890	5890	5890	0
626	20250327	102900	8841690	5890	5890	5890	5890	0
627	20250327	102800	8841690	5890	5890	5890	5890	0
628	20250327	102700	8841690	5890	5890	5890	5890	0
629	20250327	102600	8841690	5890	5890	5890	5890	0
630	20250327	102500	8841690	5890	5890	5890	5890	1
631	20250327	102400	8835800	5930	5930	5930	5930	0
632	20250327	102300	8835800	5930	5930	5930	5930	0
633	20250327	102200	8835800	5930	5930	5930	5930	0
634	20250327	102100	8835800	5930	5930	5930	5930	0
635	20250327	102000	8835800	5930	5930	5930	5930	0
636	20250327	101900	8835800	5930	5930	5930	5930	0
637	20250327	101800	8835800	5930	5930	5930	5930	0
638	20250327	101700	8835800	5930	5930	5930	5930	0
639	20250327	101600	8835800	5930	5930	5930	5930	0
640	20250327	101500	8835800	5930	5930	5930	5930	0
641	20250327	101400	8835800	5930	5930	5930	5930	0
642	20250327	101300	8835800	5930	5930	5930	5930	0
643	20250327	101200	8835800	5930	5930	5930	5930	50
644	20250327	101100	8539300	5930	5930	5930	5930	0
645	20250327	101000	8539300	5930	5930	5930	5930	0
646	20250327	100900	8539300	5930	5930	5930	5930	0
647	20250327	100800	8539300	5930	5930	5930	5930	0
648	20250327	100700	8539300	5930	5930	5930	5930	0
649	20250327	100600	8539300	5930	5930	5930	5930	0
650	20250327	100500	8539300	5930	5930	5930	5930	0
651	20250327	100400	8539300	5930	5930	5930	5930	0
652	20250327	100300	8539300	5930	5930	5930	5930	9
653	20250327	100200	8485930	5930	5930	5930	5930	0
654	20250327	100100	8485930	5930	5930	5930	5930	0
655	20250327	100000	8485930	5930	5930	5930	5930	0
656	20250327	095900	8485930	5930	5930	5930	5930	0
657	20250327	095800	8485930	5930	5930	5930	5930	0
658	20250327	095700	8485930	5930	5930	5930	5930	0
659	20250327	095600	8485930	5930	5930	5930	5930	0
660	20250327	095500	8485930	5930	5930	5930	5930	1
661	20250327	095400	8480000	5930	5930	5930	5930	0
662	20250327	095300	8480000	5930	5930	5930	5930	0
663	20250327	095200	8480000	5930	5930	5930	5930	0
664	20250327	095100	8480000	5930	5930	5930	5930	0
665	20250327	095000	8480000	5930	5930	5930	5930	0
666	20250327	094900	8480000	5930	5930	5930	5930	0
667	20250327	094800	8480000	5930	5930	5930	5930	0
668	20250327	094700	8480000	5930	5930	5930	5930	0
669	20250327	094600	8480000	5930	5930	5930	5930	0
670	20250327	094500	8480000	5930	5930	5930	5930	0
671	20250327	094400	8480000	5930	5930	5930	5930	1
672	20250327	094300	8474070	5890	5890	5890	5890	0
673	20250327	094200	8474070	5890	5890	5890	5890	0
674	20250327	094100	8474070	5890	5890	5890	5890	0
675	20250327	094000	8474070	5890	5890	5890	5890	0
676	20250327	093900	8474070	5890	5890	5890	5890	0
677	20250327	093800	8474070	5890	5890	5890	5890	0
678	20250327	093700	8474070	5890	5890	5890	5890	0
679	20250327	093600	8474070	5890	5890	5890	5890	503
680	20250327	093500	5511400	5880	5880	5880	5880	0
681	20250327	093400	5511400	5880	5880	5880	5880	0
682	20250327	093300	5511400	5880	5880	5880	5880	10
683	20250327	093200	5452600	5890	5890	5890	5890	1
684	20250327	093100	5446710	5890	5900	5900	5890	380
685	20250327	093000	3206710	5900	5930	5930	5900	4
686	20250327	092900	3183020	5930	5930	5930	5930	0
687	20250327	092800	3183020	5930	5930	5930	5930	0
688	20250327	092700	3183020	5930	5930	5930	5930	0
689	20250327	092600	3183020	5930	5930	5930	5930	0
690	20250327	092500	3183020	5930	5930	5930	5930	0
691	20250327	092400	3183020	5930	5930	5930	5930	0
692	20250327	092300	3183020	5930	5930	5930	5930	0
693	20250327	092200	3183020	5930	5930	5930	5930	0
694	20250327	092100	3183020	5930	5930	5930	5930	200
695	20250327	092000	1997020	5890	5890	5890	5890	100
696	20250327	091900	1408020	5900	5900	5900	5900	0
697	20250327	091800	1408020	5900	5900	5900	5900	0
698	20250327	091700	1408020	5900	5900	5900	5900	48
699	20250327	091600	1124820	5960	5960	5960	5960	1
700	20250327	091500	1118860	5900	5900	5900	5900	0
701	20250327	091400	1118860	5900	5900	5900	5900	1
702	20250327	091300	1112960	5900	5900	5900	5900	0
703	20250327	091200	1112960	5900	5910	5910	5900	6
704	20250327	091100	1077520	5900	5900	5900	5900	0
705	20250327	091000	1077520	5900	5900	5900	5900	1
706	20250327	090900	1071620	5900	5900	5900	5900	0
707	20250327	090800	1071620	5900	5900	5900	5890	126
708	20250327	090700	328980	5980	5980	5980	5980	2
709	20250327	090600	317020	5990	5990	5990	5990	0
710	20250327	090500	317020	5990	5990	5990	5990	0
711	20250327	090400	317020	5990	5990	5990	5990	0
712	20250327	090300	317020	5990	5980	5990	5980	51
713	20250327	090200	11980	5990	5990	5990	5990	0
714	20250327	090100	11980	5990	5990	5990	5990	2
715	20250327	090000	0	5970	5970	5970	5970	0