KissMeData/159010/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202800	127712945	5050	5050	5050	5050	206
3	20250327	202700	127712945	5050	5050	5050	5050	0
4	20250327	202600	127712945	5050	5050	5050	5050	0
5	20250327	202500	127712945	5050	5050	5050	5050	0
6	20250327	202400	127712945	5050	5050	5050	5050	0
7	20250327	202300	127712945	5050	5050	5050	5050	0
8	20250327	202200	127712945	5050	5050	5050	5050	0
9	20250327	202100	127712945	5050	5050	5050	5050	0
10	20250327	202000	127712945	5050	5050	5050	5050	0
11	20250327	201900	127712945	5050	5050	5050	5050	0
12	20250327	201800	127712945	5050	5050	5050	5050	0
13	20250327	201700	127712945	5050	5050	5050	5050	0
14	20250327	201600	127712945	5050	5050	5050	5050	0
15	20250327	201500	127712945	5050	5050	5050	5050	0
16	20250327	201400	127712945	5050	5050	5050	5050	0
17	20250327	201300	127712945	5050	5050	5050	5050	0
18	20250327	201200	127712945	5050	5050	5050	5050	0
19	20250327	201100	127712945	5050	5050	5050	5050	0
20	20250327	201000	127712945	5050	5050	5050	5050	0
21	20250327	200900	127712945	5050	5050	5050	5050	0
22	20250327	200800	127712945	5050	5050	5050	5050	0
23	20250327	200700	127712945	5050	5050	5050	5050	0
24	20250327	200600	127712945	5050	5050	5050	5050	0
25	20250327	200500	127712945	5050	5050	5050	5050	0
26	20250327	200400	127712945	5050	5050	5050	5050	0
27	20250327	200300	127712945	5050	5050	5050	5050	0
28	20250327	200200	127712945	5050	5050	5050	5050	0
29	20250327	200100	127712945	5050	5050	5050	5050	0
30	20250327	200000	127712945	5050	5050	5050	5050	0
31	20250327	195900	127712945	5050	5050	5050	5050	0
32	20250327	195800	127712945	5050	5050	5050	5050	206
33	20250327	195700	127712945	5050	5050	5050	5050	0
34	20250327	195600	127712945	5050	5050	5050	5050	0
35	20250327	195500	127712945	5050	5050	5050	5050	0
36	20250327	195400	127712945	5050	5050	5050	5050	0
37	20250327	195300	127712945	5050	5050	5050	5050	0
38	20250327	195200	127712945	5050	5050	5050	5050	0
39	20250327	195100	127712945	5050	5050	5050	5050	0
40	20250327	195000	127712945	5050	5050	5050	5050	0
41	20250327	194900	127712945	5050	5050	5050	5050	0
42	20250327	194800	127712945	5050	5050	5050	5050	0
43	20250327	194700	127712945	5050	5050	5050	5050	0
44	20250327	194600	127712945	5050	5050	5050	5050	0
45	20250327	194500	127712945	5050	5050	5050	5050	0
46	20250327	194400	127712945	5050	5050	5050	5050	0
47	20250327	194300	127712945	5050	5050	5050	5050	0
48	20250327	194200	127712945	5050	5050	5050	5050	0
49	20250327	194100	127712945	5050	5050	5050	5050	0
50	20250327	194000	127712945	5050	5050	5050	5050	0
51	20250327	193900	127712945	5050	5050	5050	5050	0
52	20250327	193800	127712945	5050	5050	5050	5050	0
53	20250327	193700	127712945	5050	5050	5050	5050	0
54	20250327	193600	127712945	5050	5050	5050	5050	0
55	20250327	193500	127712945	5050	5050	5050	5050	0
56	20250327	193400	127712945	5050	5050	5050	5050	0
57	20250327	193300	127712945	5050	5050	5050	5050	0
58	20250327	193200	127712945	5050	5050	5050	5050	0
59	20250327	193100	127712945	5050	5050	5050	5050	0
60	20250327	193000	127712945	5050	5050	5050	5050	0
61	20250327	192900	127712945	5050	5050	5050	5050	0
62	20250327	192800	127712945	5050	5050	5050	5050	206
63	20250327	192700	127712945	5050	5050	5050	5050	0
64	20250327	192600	127712945	5050	5050	5050	5050	0
65	20250327	192500	127712945	5050	5050	5050	5050	0
66	20250327	192400	127712945	5050	5050	5050	5050	0
67	20250327	192300	127712945	5050	5050	5050	5050	0
68	20250327	192200	127712945	5050	5050	5050	5050	0
69	20250327	192100	127712945	5050	5050	5050	5050	0
70	20250327	192000	127712945	5050	5050	5050	5050	0
71	20250327	191900	127712945	5050	5050	5050	5050	0
72	20250327	191800	127712945	5050	5050	5050	5050	0
73	20250327	191700	127712945	5050	5050	5050	5050	0
74	20250327	191600	127712945	5050	5050	5050	5050	0
75	20250327	191500	127712945	5050	5050	5050	5050	0
76	20250327	191400	127712945	5050	5050	5050	5050	0
77	20250327	191300	127712945	5050	5050	5050	5050	0
78	20250327	191200	127712945	5050	5050	5050	5050	0
79	20250327	191100	127712945	5050	5050	5050	5050	0
80	20250327	191000	127712945	5050	5050	5050	5050	0
81	20250327	190900	127712945	5050	5050	5050	5050	0
82	20250327	190800	127712945	5050	5050	5050	5050	0
83	20250327	190700	127712945	5050	5050	5050	5050	0
84	20250327	190600	127712945	5050	5050	5050	5050	0
85	20250327	190500	127712945	5050	5050	5050	5050	0
86	20250327	190400	127712945	5050	5050	5050	5050	0
87	20250327	190300	127712945	5050	5050	5050	5050	0
88	20250327	190200	127712945	5050	5050	5050	5050	0
89	20250327	190100	127712945	5050	5050	5050	5050	0
90	20250327	190000	127712945	5050	5050	5050	5050	0
91	20250327	185900	127712945	5050	5050	5050	5050	0
92	20250327	185800	127712945	5050	5050	5050	5050	206
93	20250327	185700	127712945	5050	5050	5050	5050	0
94	20250327	185600	127712945	5050	5050	5050	5050	0
95	20250327	185500	127712945	5050	5050	5050	5050	0
96	20250327	185400	127712945	5050	5050	5050	5050	0
97	20250327	185300	127712945	5050	5050	5050	5050	0
98	20250327	185200	127712945	5050	5050	5050	5050	0
99	20250327	185100	127712945	5050	5050	5050	5050	0
100	20250327	185000	127712945	5050	5050	5050	5050	0
101	20250327	184900	127712945	5050	5050	5050	5050	0
102	20250327	184800	127712945	5050	5050	5050	5050	0
103	20250327	184700	127712945	5050	5050	5050	5050	0
104	20250327	184600	127712945	5050	5050	5050	5050	0
105	20250327	184500	127712945	5050	5050	5050	5050	0
106	20250327	184400	127712945	5050	5050	5050	5050	0
107	20250327	184300	127712945	5050	5050	5050	5050	0
108	20250327	184200	127712945	5050	5050	5050	5050	0
109	20250327	184100	127712945	5050	5050	5050	5050	0
110	20250327	184000	127712945	5050	5050	5050	5050	0
111	20250327	183900	127712945	5050	5050	5050	5050	0
112	20250327	183800	127712945	5050	5050	5050	5050	0
113	20250327	183700	127712945	5050	5050	5050	5050	0
114	20250327	183600	127712945	5050	5050	5050	5050	0
115	20250327	183500	127712945	5050	5050	5050	5050	0
116	20250327	183400	127712945	5050	5050	5050	5050	0
117	20250327	183300	127712945	5050	5050	5050	5050	0
118	20250327	183200	127712945	5050	5050	5050	5050	0
119	20250327	183100	127712945	5050	5050	5050	5050	0
120	20250327	183000	127712945	5050	5050	5050	5050	0
121	20250327	182900	127712945	5050	5050	5050	5050	0
122	20250327	182800	127712945	5050	5050	5050	5050	206
123	20250327	182700	127712945	5050	5050	5050	5050	0
124	20250327	182600	127712945	5050	5050	5050	5050	0
125	20250327	182500	127712945	5050	5050	5050	5050	0
126	20250327	182400	127712945	5050	5050	5050	5050	0
127	20250327	182300	127712945	5050	5050	5050	5050	0
128	20250327	182200	127712945	5050	5050	5050	5050	0
129	20250327	182100	127712945	5050	5050	5050	5050	0
130	20250327	182000	127712945	5050	5050	5050	5050	0
131	20250327	181900	127712945	5050	5050	5050	5050	0
132	20250327	181800	127712945	5050	5050	5050	5050	0
133	20250327	181700	127712945	5050	5050	5050	5050	0
134	20250327	181600	127712945	5050	5050	5050	5050	0
135	20250327	181500	127712945	5050	5050	5050	5050	0
136	20250327	181400	127712945	5050	5050	5050	5050	0
137	20250327	181300	127712945	5050	5050	5050	5050	0
138	20250327	181200	127712945	5050	5050	5050	5050	0
139	20250327	181100	127712945	5050	5050	5050	5050	0
140	20250327	181000	127712945	5050	5050	5050	5050	0
141	20250327	180900	127712945	5050	5050	5050	5050	0
142	20250327	180800	127712945	5050	5050	5050	5050	0
143	20250327	180700	127712945	5050	5050	5050	5050	0
144	20250327	180600	127712945	5050	5050	5050	5050	0
145	20250327	180500	127712945	5050	5050	5050	5050	0
146	20250327	180400	127712945	5050	5050	5050	5050	0
147	20250327	180300	127712945	5050	5050	5050	5050	0
148	20250327	180200	127712945	5050	5050	5050	5050	0
149	20250327	180100	127712945	5050	5050	5050	5050	0
150	20250327	180000	127712945	5050	5050	5050	5050	0
151	20250327	175900	127712945	5050	5050	5050	5050	0
152	20250327	175800	127712945	5050	5050	5050	5050	206
153	20250327	175700	127712945	5050	5050	5050	5050	0
154	20250327	175600	127712945	5050	5050	5050	5050	0
155	20250327	175500	127712945	5050	5050	5050	5050	0
156	20250327	175400	127712945	5050	5050	5050	5050	0
157	20250327	175300	127712945	5050	5050	5050	5050	0
158	20250327	175200	127712945	5050	5050	5050	5050	0
159	20250327	175100	127712945	5050	5050	5050	5050	0
160	20250327	175000	127712945	5050	5050	5050	5050	0
161	20250327	174900	127712945	5050	5050	5050	5050	0
162	20250327	174800	127712945	5050	5050	5050	5050	0
163	20250327	174700	127712945	5050	5050	5050	5050	0
164	20250327	174600	127712945	5050	5050	5050	5050	0
165	20250327	174500	127712945	5050	5050	5050	5050	0
166	20250327	174400	127712945	5050	5050	5050	5050	0
167	20250327	174300	127712945	5050	5050	5050	5050	0
168	20250327	174200	127712945	5050	5050	5050	5050	0
169	20250327	174100	127712945	5050	5050	5050	5050	0
170	20250327	174000	127712945	5050	5050	5050	5050	0
171	20250327	173900	127712945	5050	5050	5050	5050	0
172	20250327	173800	127712945	5050	5050	5050	5050	0
173	20250327	173700	127712945	5050	5050	5050	5050	0
174	20250327	173600	127712945	5050	5050	5050	5050	0
175	20250327	173500	127712945	5050	5050	5050	5050	0
176	20250327	173400	127712945	5050	5050	5050	5050	0
177	20250327	173300	127712945	5050	5050	5050	5050	0
178	20250327	173200	127712945	5050	5050	5050	5050	0
179	20250327	173100	127712945	5050	5050	5050	5050	0
180	20250327	173000	127712945	5050	5050	5050	5050	0
181	20250327	172900	127712945	5050	5050	5050	5050	0
182	20250327	172800	127712945	5050	5050	5050	5050	206
183	20250327	172700	127712945	5050	5050	5050	5050	0
184	20250327	172600	127712945	5050	5050	5050	5050	0
185	20250327	172500	127712945	5050	5050	5050	5050	0
186	20250327	172400	127712945	5050	5050	5050	5050	0
187	20250327	172300	127712945	5050	5050	5050	5050	0
188	20250327	172200	127712945	5050	5050	5050	5050	0
189	20250327	172100	127712945	5050	5050	5050	5050	0
190	20250327	172000	127712945	5050	5050	5050	5050	0
191	20250327	171900	127712945	5050	5050	5050	5050	0
192	20250327	171800	127712945	5050	5050	5050	5050	0
193	20250327	171700	127712945	5050	5050	5050	5050	0
194	20250327	171600	127712945	5050	5050	5050	5050	0
195	20250327	171500	127712945	5050	5050	5050	5050	0
196	20250327	171400	127712945	5050	5050	5050	5050	0
197	20250327	171300	127712945	5050	5050	5050	5050	0
198	20250327	171200	127712945	5050	5050	5050	5050	0
199	20250327	171100	127712945	5050	5050	5050	5050	0
200	20250327	171000	127712945	5050	5050	5050	5050	0
201	20250327	170900	127712945	5050	5050	5050	5050	0
202	20250327	170800	127712945	5050	5050	5050	5050	0
203	20250327	170700	127712945	5050	5050	5050	5050	0
204	20250327	170600	127712945	5050	5050	5050	5050	0
205	20250327	170500	127712945	5050	5050	5050	5050	0
206	20250327	170400	127712945	5050	5050	5050	5050	0
207	20250327	170300	127712945	5050	5050	5050	5050	0
208	20250327	170200	127712945	5050	5050	5050	5050	0
209	20250327	170100	127712945	5050	5050	5050	5050	0
210	20250327	170000	127712945	5050	5050	5050	5050	0
211	20250327	165900	127712945	5050	5050	5050	5050	0
212	20250327	165800	127712945	5050	5050	5050	5050	206
213	20250327	165700	127712945	5050	5050	5050	5050	0
214	20250327	165600	127712945	5050	5050	5050	5050	0
215	20250327	165500	127712945	5050	5050	5050	5050	0
216	20250327	165400	127712945	5050	5050	5050	5050	0
217	20250327	165300	127712945	5050	5050	5050	5050	0
218	20250327	165200	127712945	5050	5050	5050	5050	0
219	20250327	165100	127712945	5050	5050	5050	5050	0
220	20250327	165000	127712945	5050	5050	5050	5050	0
221	20250327	164900	127712945	5050	5050	5050	5050	0
222	20250327	164800	127712945	5050	5050	5050	5050	0
223	20250327	164700	127712945	5050	5050	5050	5050	0
224	20250327	164600	127712945	5050	5050	5050	5050	0
225	20250327	164500	127712945	5050	5050	5050	5050	0
226	20250327	164400	127712945	5050	5050	5050	5050	0
227	20250327	164300	127712945	5050	5050	5050	5050	0
228	20250327	164200	127712945	5050	5050	5050	5050	0
229	20250327	164100	127712945	5050	5050	5050	5050	0
230	20250327	164000	127712945	5050	5050	5050	5050	0
231	20250327	163900	127712945	5050	5050	5050	5050	0
232	20250327	163800	127712945	5050	5050	5050	5050	0
233	20250327	163700	127712945	5050	5050	5050	5050	0
234	20250327	163600	127712945	5050	5050	5050	5050	0
235	20250327	163500	127712945	5050	5050	5050	5050	0
236	20250327	163400	127712945	5050	5050	5050	5050	0
237	20250327	163300	127712945	5050	5050	5050	5050	0
238	20250327	163200	127712945	5050	5050	5050	5050	0
239	20250327	163100	127712945	5050	5050	5050	5050	0
240	20250327	163000	127712945	5050	5050	5050	5050	0
241	20250327	162900	127712945	5050	5050	5050	5050	0
242	20250327	162800	127712945	5050	5050	5050	5050	206
243	20250327	162700	127712945	5050	5050	5050	5050	0
244	20250327	162600	127712945	5050	5050	5050	5050	0
245	20250327	162500	127712945	5050	5050	5050	5050	0
246	20250327	162400	127712945	5050	5050	5050	5050	0
247	20250327	162300	127712945	5050	5050	5050	5050	0
248	20250327	162200	127712945	5050	5050	5050	5050	0
249	20250327	162100	127712945	5050	5050	5050	5050	0
250	20250327	162000	127712945	5050	5050	5050	5050	0
251	20250327	161900	127712945	5050	5050	5050	5050	0
252	20250327	161800	127712945	5050	5050	5050	5050	0
253	20250327	161700	127712945	5050	5050	5050	5050	0
254	20250327	161600	127712945	5050	5050	5050	5050	0
255	20250327	161500	127712945	5050	5050	5050	5050	0
256	20250327	161400	127712945	5050	5050	5050	5050	0
257	20250327	161300	127712945	5050	5050	5050	5050	0
258	20250327	161200	127712945	5050	5050	5050	5050	0
259	20250327	161100	127712945	5050	5050	5050	5050	0
260	20250327	161000	127712945	5050	5050	5050	5050	0
261	20250327	160900	127712945	5050	5050	5050	5050	0
262	20250327	160800	127712945	5050	5050	5050	5050	0
263	20250327	160700	127712945	5050	5050	5050	5050	0
264	20250327	160600	127712945	5050	5050	5050	5050	0
265	20250327	160500	127712945	5050	5050	5050	5050	0
266	20250327	160400	127712945	5050	5050	5050	5050	0
267	20250327	160300	127712945	5050	5050	5050	5050	0
268	20250327	160200	127712945	5050	5050	5050	5050	0
269	20250327	160100	127712945	5050	5050	5050	5050	0
270	20250327	160000	127712945	5050	5050	5050	5050	0
271	20250327	155900	127712945	5050	5050	5050	5050	0
272	20250327	155800	127712945	5050	5050	5050	5050	206
273	20250327	155700	127712945	5050	5050	5050	5050	0
274	20250327	155600	127712945	5050	5050	5050	5050	0
275	20250327	155500	127712945	5050	5050	5050	5050	0
276	20250327	155400	127712945	5050	5050	5050	5050	0
277	20250327	155300	127712945	5050	5050	5050	5050	0
278	20250327	155200	127712945	5050	5050	5050	5050	0
279	20250327	155100	127712945	5050	5050	5050	5050	0
280	20250327	155000	127712945	5050	5050	5050	5050	0
281	20250327	154900	127712945	5050	5050	5050	5050	0
282	20250327	154800	127712945	5050	5050	5050	5050	0
283	20250327	154700	127712945	5050	5050	5050	5050	0
284	20250327	154600	127712945	5050	5050	5050	5050	0
285	20250327	154500	127712945	5050	5050	5050	5050	0
286	20250327	154400	127712945	5050	5050	5050	5050	0
287	20250327	154300	127712945	5050	5050	5050	5050	0
288	20250327	154200	127712945	5050	5050	5050	5050	0
289	20250327	154100	127712945	5050	5050	5050	5050	0
290	20250327	154000	127712945	5050	5050	5050	5050	0
291	20250327	153900	127712945	5050	5050	5050	5050	0
292	20250327	153800	127712945	5050	5050	5050	5050	0
293	20250327	153700	127712945	5050	5050	5050	5050	0
294	20250327	153600	127712945	5050	5050	5050	5050	0
295	20250327	153500	127712945	5050	5050	5050	5050	0
296	20250327	153400	127712945	5050	5050	5050	5050	0
297	20250327	153300	127712945	5050	5050	5050	5050	0
298	20250327	153200	127712945	5050	5050	5050	5050	0
299	20250327	153100	127712945	5050	5050	5050	5050	0
300	20250327	153000	127712945	5050	5050	5050	5050	206
301	20250327	152900	126672645	5000	5000	5000	5000	0
302	20250327	152800	126672645	5000	5000	5000	5000	0
303	20250327	152700	126672645	5000	5000	5000	5000	0
304	20250327	152600	126672645	5000	5000	5000	5000	0
305	20250327	152500	126672645	5000	5000	5000	5000	0
306	20250327	152400	126672645	5000	5000	5000	5000	0
307	20250327	152300	126672645	5000	5000	5000	5000	0
308	20250327	152200	126672645	5000	5000	5000	5000	0
309	20250327	152100	126672645	5000	5000	5000	5000	0
310	20250327	152000	126672645	5000	5000	5000	5000	0
311	20250327	151900	126672645	5000	5020	5020	5000	123
312	20250327	151800	126056545	5000	5000	5000	5000	0
313	20250327	151700	126056545	5000	5000	5000	5000	0
314	20250327	151600	126056545	5000	5000	5000	5000	288
315	20250327	151500	124616545	5020	5020	5020	5020	0
316	20250327	151400	124616545	5020	5020	5020	5020	0
317	20250327	151300	124616545	5020	5020	5020	5020	1
318	20250327	151200	124611525	5020	5020	5020	5020	0
319	20250327	151100	124611525	5020	5020	5020	5020	0
320	20250327	151000	124611525	5020	5020	5020	5020	0
321	20250327	150900	124611525	5020	5020	5020	5020	1
322	20250327	150800	124606505	4995	4995	4995	4995	0
323	20250327	150700	124606505	4995	4995	4995	4995	0
324	20250327	150600	124606505	4995	4995	4995	4995	0
325	20250327	150500	124606505	4995	4995	4995	4995	0
326	20250327	150400	124606505	4995	4995	4995	4995	0
327	20250327	150300	124606505	4995	4995	4995	4995	0
328	20250327	150200	124606505	4995	4995	4995	4995	0
329	20250327	150100	124606505	4995	4995	4995	4995	0
330	20250327	150000	124606505	4995	4995	4995	4995	0
331	20250327	145900	124606505	4995	4995	4995	4995	0
332	20250327	145800	124606505	4995	4995	4995	4995	0
333	20250327	145700	124606505	4995	5010	5010	4995	500
334	20250327	145600	122105560	5030	5030	5030	5030	0
335	20250327	145500	122105560	5030	5030	5030	5030	0
336	20250327	145400	122105560	5030	5030	5030	5030	303
337	20250327	145300	120581470	5030	5030	5030	5030	0
338	20250327	145200	120581470	5030	5030	5030	5030	0
339	20250327	145100	120581470	5030	5030	5030	5030	0
340	20250327	145000	120581470	5030	5030	5030	5030	0
341	20250327	144900	120581470	5030	5070	5070	5030	4
342	20250327	144800	120561270	5030	5030	5030	5030	0
343	20250327	144700	120561270	5030	5030	5030	5030	10
344	20250327	144600	120510970	5070	5070	5070	5070	0
345	20250327	144500	120510970	5070	5070	5070	5070	0
346	20250327	144400	120510970	5070	5070	5070	5070	0
347	20250327	144300	120510970	5070	5070	5070	5070	0
348	20250327	144200	120510970	5070	5070	5070	5070	0
349	20250327	144100	120510970	5070	5070	5070	5070	0
350	20250327	144000	120510970	5070	5010	5070	5010	700
351	20250327	143900	116977770	5000	5010	5010	5000	155
352	20250327	143800	116201300	5010	5010	5010	5010	300
353	20250327	143700	114698300	5020	5020	5020	5020	0
354	20250327	143600	114698300	5020	5020	5020	5020	0
355	20250327	143500	114698300	5020	5020	5020	5020	1970
356	20250327	143400	104808900	5030	5030	5030	5030	0
357	20250327	143300	104808900	5030	5020	5030	5020	223
358	20250327	143200	103689430	5020	5020	5020	5020	0
359	20250327	143100	103689430	5020	5020	5020	5020	0
360	20250327	143000	103689430	5020	5020	5020	5020	0
361	20250327	142900	103689430	5020	5020	5020	5020	0
362	20250327	142800	103689430	5020	5020	5020	5020	0
363	20250327	142700	103689430	5020	5020	5020	5020	0
364	20250327	142600	103689430	5020	5020	5020	5020	2
365	20250327	142500	103679390	5010	5010	5010	5010	133
366	20250327	142400	103013060	5010	5010	5010	5010	0
367	20250327	142300	103013060	5010	5010	5010	5010	0
368	20250327	142200	103013060	5010	5010	5010	5010	0
369	20250327	142100	103013060	5010	5010	5010	5010	0
370	20250327	142000	103013060	5010	5010	5010	5010	0
371	20250327	141900	103013060	5010	5010	5010	5010	0
372	20250327	141800	103013060	5010	5010	5010	5010	0
373	20250327	141700	103013060	5010	5010	5010	5010	0
374	20250327	141600	103013060	5010	5010	5010	5010	0
375	20250327	141500	103013060	5010	5010	5010	5010	0
376	20250327	141400	103013060	5010	5010	5010	5010	0
377	20250327	141300	103013060	5010	5010	5010	5010	0
378	20250327	141200	103013060	5010	5010	5010	5010	0
379	20250327	141100	103013060	5010	5010	5010	5010	0
380	20250327	141000	103013060	5010	5010	5010	5010	0
381	20250327	140900	103013060	5010	5010	5010	5010	0
382	20250327	140800	103013060	5010	5010	5010	5010	0
383	20250327	140700	103013060	5010	5010	5010	5010	0
384	20250327	140600	103013060	5010	5010	5010	5010	110
385	20250327	140500	102461960	5010	5010	5010	5010	0
386	20250327	140400	102461960	5010	5010	5010	5010	0
387	20250327	140300	102461960	5010	5030	5030	5010	2576
388	20250327	140200	89555190	5060	5060	5060	5060	0
389	20250327	140100	89555190	5060	5060	5060	5060	0
390	20250327	140000	89555190	5060	5060	5060	5060	0
391	20250327	135900	89555190	5060	5060	5060	5060	0
392	20250327	135800	89555190	5060	5060	5060	5060	0
393	20250327	135700	89555190	5060	5060	5060	5060	0
394	20250327	135600	89555190	5060	5060	5060	5060	0
395	20250327	135500	89555190	5060	5060	5060	5060	0
396	20250327	135400	89555190	5060	5060	5060	5060	0
397	20250327	135300	89555190	5060	5060	5060	5060	1
398	20250327	135200	89550130	5030	5030	5030	5030	0
399	20250327	135100	89550130	5030	5030	5030	5030	0
400	20250327	135000	89550130	5030	5030	5030	5030	0
401	20250327	134900	89550130	5030	5030	5030	5030	0
402	20250327	134800	89550130	5030	5030	5030	5030	0
403	20250327	134700	89550130	5030	5030	5030	5030	0
404	20250327	134600	89550130	5030	5030	5030	5030	0
405	20250327	134500	89550130	5030	5030	5030	5030	0
406	20250327	134400	89550130	5030	5030	5030	5030	0
407	20250327	134300	89550130	5030	5030	5030	5030	0
408	20250327	134200	89550130	5030	5020	5030	5020	283
409	20250327	134100	88129280	5010	5010	5010	5010	0
410	20250327	134000	88129280	5010	5010	5010	5010	0
411	20250327	133900	88129280	5010	5010	5010	5010	0
412	20250327	133800	88129280	5010	5010	5010	5010	0
413	20250327	133700	88129280	5010	5010	5010	5010	0
414	20250327	133600	88129280	5010	5010	5010	5010	0
415	20250327	133500	88129280	5010	5010	5010	5010	398
416	20250327	133400	86135300	5010	5010	5010	5010	0
417	20250327	133300	86135300	5010	5010	5010	5010	0
418	20250327	133200	86135300	5010	5010	5010	5010	0
419	20250327	133100	86135300	5010	5010	5010	5010	0
420	20250327	133000	86135300	5010	5010	5010	5010	0
421	20250327	132900	86135300	5010	5010	5010	5010	0
422	20250327	132800	86135300	5010	5010	5010	5010	0
423	20250327	132700	86135300	5010	5010	5010	5010	257
424	20250327	132600	84847730	5010	5010	5010	5010	0
425	20250327	132500	84847730	5010	5010	5010	5010	0
426	20250327	132400	84847730	5010	5000	5010	5000	1822
427	20250327	132300	75723310	4985	5010	5010	4985	224
428	20250327	132200	74605640	5010	5010	5010	5010	0
429	20250327	132100	74605640	5010	5010	5010	5010	0
430	20250327	132000	74605640	5010	5010	5010	5010	0
431	20250327	131900	74605640	5010	5010	5010	5010	0
432	20250327	131800	74605640	5010	5010	5010	5010	0
433	20250327	131700	74605640	5010	5010	5010	5010	0
434	20250327	131600	74605640	5010	5010	5010	5010	0
435	20250327	131500	74605640	5010	5010	5010	5010	0
436	20250327	131400	74605640	5010	5010	5010	5010	0
437	20250327	131300	74605640	5010	5010	5010	5010	0
438	20250327	131200	74605640	5010	5010	5010	5010	0
439	20250327	131100	74605640	5010	5010	5010	5010	0
440	20250327	131000	74605640	5010	5010	5010	5010	0
441	20250327	130900	74605640	5010	5010	5010	5010	0
442	20250327	130800	74605640	5010	5010	5010	5010	0
443	20250327	130700	74605640	5010	5010	5010	5010	0
444	20250327	130600	74605640	5010	5010	5010	5010	0
445	20250327	130500	74605640	5010	5010	5010	5010	0
446	20250327	130400	74605640	5010	5010	5010	5010	0
447	20250327	130300	74605640	5010	5010	5010	5010	0
448	20250327	130200	74605640	5010	5010	5010	5010	0
449	20250327	130100	74605640	5010	5010	5010	5010	0
450	20250327	130000	74605640	5010	5010	5010	5010	0
451	20250327	125900	74605640	5010	5010	5010	5010	0
452	20250327	125800	74605640	5010	5010	5010	5010	0
453	20250327	125700	74605640	5010	5010	5010	5010	0
454	20250327	125600	74605640	5010	5010	5010	5010	0
455	20250327	125500	74605640	5010	5010	5010	5010	0
456	20250327	125400	74605640	5010	5010	5010	5010	0
457	20250327	125300	74605640	5010	5010	5010	5010	0
458	20250327	125200	74605640	5010	5010	5010	5010	0
459	20250327	125100	74605640	5010	5010	5010	5010	0
460	20250327	125000	74605640	5010	5010	5010	5010	0
461	20250327	124900	74605640	5010	5010	5010	5010	0
462	20250327	124800	74605640	5010	5010	5010	5010	0
463	20250327	124700	74605640	5010	5010	5010	5010	0
464	20250327	124600	74605640	5010	5010	5010	5010	0
465	20250327	124500	74605640	5010	5010	5010	5010	0
466	20250327	124400	74605640	5010	5010	5010	5010	0
467	20250327	124300	74605640	5010	5010	5010	5010	12
468	20250327	124200	74545520	5010	5010	5010	5010	0
469	20250327	124100	74545520	5010	5010	5010	5010	0
470	20250327	124000	74545520	5010	5020	5020	5010	2
471	20250327	123900	74535490	5020	5020	5020	5020	0
472	20250327	123800	74535490	5020	5020	5020	5020	227
473	20250327	123700	73395950	5030	5020	5100	5020	1841
474	20250327	123600	64120910	4985	4985	4985	4985	0
475	20250327	123500	64120910	4985	4985	4985	4985	0
476	20250327	123400	64120910	4985	4985	4985	4985	0
477	20250327	123300	64120910	4985	4985	4985	4985	0
478	20250327	123200	64120910	4985	4985	4985	4985	0
479	20250327	123100	64120910	4985	4985	4985	4985	0
480	20250327	123000	64120910	4985	5030	5030	4985	1459
481	20250327	122900	56841465	5070	5070	5070	5070	0
482	20250327	122800	56841465	5070	5070	5070	5070	0
483	20250327	122700	56841465	5070	5070	5070	5070	0
484	20250327	122600	56841465	5070	5070	5070	5070	0
485	20250327	122500	56841465	5070	5070	5070	5070	0
486	20250327	122400	56841465	5070	5070	5070	5070	0
487	20250327	122300	56841465	5070	5070	5070	5070	0
488	20250327	122200	56841465	5070	5010	5070	5010	390
489	20250327	122100	54883085	5000	5000	5000	5000	338
490	20250327	122000	53193085	4985	4985	4985	4985	0
491	20250327	121900	53193085	4985	4985	4985	4985	0
492	20250327	121800	53193085	4985	4985	4985	4985	0
493	20250327	121700	53193085	4985	4985	4985	4985	0
494	20250327	121600	53193085	4985	4985	4985	4985	0
495	20250327	121500	53193085	4985	4985	4985	4985	0
496	20250327	121400	53193085	4985	4985	4985	4985	0
497	20250327	121300	53193085	4985	4985	4985	4985	0
498	20250327	121200	53193085	4985	4985	4985	4985	0
499	20250327	121100	53193085	4985	4985	4985	4985	0
500	20250327	121000	53193085	4985	4985	4985	4985	0
501	20250327	120900	53193085	4985	4985	4985	4985	0
502	20250327	120800	53193085	4985	4985	4985	4985	0
503	20250327	120700	53193085	4985	4985	4985	4985	0
504	20250327	120600	53193085	4985	4985	4985	4985	0
505	20250327	120500	53193085	4985	4985	4985	4985	0
506	20250327	120400	53193085	4985	4985	4985	4985	0
507	20250327	120300	53193085	4985	4985	4985	4985	0
508	20250327	120200	53193085	4985	4985	4985	4985	0
509	20250327	120100	53193085	4985	4985	4985	4985	0
510	20250327	120000	53193085	4985	4985	4985	4985	0
511	20250327	115900	53193085	4985	4985	4985	4985	0
512	20250327	115800	53193085	4985	4985	4985	4985	200
513	20250327	115700	52196085	4985	4985	4985	4985	0
514	20250327	115600	52196085	4985	4985	4985	4985	0
515	20250327	115500	52196085	4985	4985	4985	4985	0
516	20250327	115400	52196085	4985	4985	4985	4985	0
517	20250327	115300	52196085	4985	4985	4985	4985	59
518	20250327	115200	51901970	4985	4985	4985	4985	0
519	20250327	115100	51901970	4985	4985	4985	4985	0
520	20250327	115000	51901970	4985	4985	4985	4985	0
521	20250327	114900	51901970	4985	4985	4985	4985	0
522	20250327	114800	51901970	4985	4985	4985	4985	0
523	20250327	114700	51901970	4985	4985	4985	4985	0
524	20250327	114600	51901970	4985	4985	4985	4985	0
525	20250327	114500	51901970	4985	4985	4985	4985	0
526	20250327	114400	51901970	4985	4985	4985	4985	0
527	20250327	114300	51901970	4985	4985	4985	4985	0
528	20250327	114200	51901970	4985	4985	4985	4985	0
529	20250327	114100	51901970	4985	5000	5000	4985	48
530	20250327	114000	51662630	5010	5010	5010	5010	0
531	20250327	113900	51662630	5010	5010	5010	5010	0
532	20250327	113800	51662630	5010	5010	5010	5010	0
533	20250327	113700	51662630	5010	5010	5010	5010	0
534	20250327	113600	51662630	5010	5010	5010	5010	0
535	20250327	113500	51662630	5010	5010	5010	5010	0
536	20250327	113400	51662630	5010	5010	5010	5010	0
537	20250327	113300	51662630	5010	5010	5010	5010	0
538	20250327	113200	51662630	5010	5010	5010	5010	0
539	20250327	113100	51662630	5010	5010	5010	5010	0
540	20250327	113000	51662630	5010	5010	5010	5010	0
541	20250327	112900	51662630	5010	5010	5010	5010	0
542	20250327	112800	51662630	5010	5010	5010	5010	0
543	20250327	112700	51662630	5010	5010	5010	5010	0
544	20250327	112600	51662630	5010	5010	5010	5010	0
545	20250327	112500	51662630	5010	5010	5010	5010	0
546	20250327	112400	51662630	5010	5010	5010	5010	2
547	20250327	112300	51652610	5010	5010	5010	5010	0
548	20250327	112200	51652610	5010	5010	5010	5010	0
549	20250327	112100	51652610	5010	5010	5010	5010	1
550	20250327	112000	51647600	4985	4985	4985	4985	1
551	20250327	111900	51642615	4985	4985	4985	4985	1
552	20250327	111800	51637630	4985	4985	4985	4985	2
553	20250327	111700	51627660	4985	4985	4985	4985	2
554	20250327	111600	51617690	4985	4985	4985	4985	2
555	20250327	111500	51607720	4985	4985	4985	4985	2
556	20250327	111400	51597750	4985	4985	4985	4985	2
557	20250327	111300	51587780	4985	4985	4985	4985	2
558	20250327	111200	51577810	4985	4985	4985	4985	39
559	20250327	111100	51383395	4985	4985	4985	4985	2
560	20250327	111000	51373425	4985	4985	4985	4985	1
561	20250327	110900	51368440	4985	4985	4985	4985	2
562	20250327	110800	51358470	4990	4990	4990	4990	2
563	20250327	110700	51348490	4990	4995	4995	4990	2
564	20250327	110600	51338505	4985	4985	4985	4985	1
565	20250327	110500	51333520	5000	5000	5000	5000	0
566	20250327	110400	51333520	5000	4985	5000	4985	339
567	20250327	110300	49642825	4980	4980	4980	4980	236
568	20250327	110200	48467545	4990	4990	4990	4990	0
569	20250327	110100	48467545	4990	4985	4990	4980	140
570	20250327	110000	47770200	4985	5000	5000	4985	1386
571	20250327	105900	40845730	5010	5010	5010	5010	0
572	20250327	105800	40845730	5010	5010	5010	5010	0
573	20250327	105700	40845730	5010	5010	5010	5010	0
574	20250327	105600	40845730	5010	5010	5010	5010	0
575	20250327	105500	40845730	5010	5010	5010	5010	0
576	20250327	105400	40845730	5010	5010	5010	5010	0
577	20250327	105300	40845730	5010	5010	5010	5010	0
578	20250327	105200	40845730	5010	5010	5010	5010	0
579	20250327	105100	40845730	5010	5010	5010	5010	0
580	20250327	105000	40845730	5010	5010	5010	5010	0
581	20250327	104900	40845730	5010	5010	5010	5010	1
582	20250327	104800	40840720	5010	5020	5020	5000	22
583	20250327	104700	40730590	5020	5020	5020	5020	13
584	20250327	104600	40665330	5010	5010	5010	5010	0
585	20250327	104500	40665330	5010	5010	5010	5010	0
586	20250327	104400	40665330	5010	5010	5010	5010	134
587	20250327	104300	39993990	5020	5020	5020	5020	0
588	20250327	104200	39993990	5020	5020	5020	5020	0
589	20250327	104100	39993990	5020	5020	5020	5020	0
590	20250327	104000	39993990	5020	5020	5020	5020	0
591	20250327	103900	39993990	5020	5020	5020	5020	0
592	20250327	103800	39993990	5020	5020	5020	5020	0
593	20250327	103700	39993990	5020	5020	5020	5020	0
594	20250327	103600	39993990	5020	5020	5020	5020	5
595	20250327	103500	39968890	5020	5020	5020	5020	0
596	20250327	103400	39968890	5020	5020	5020	5020	0
597	20250327	103300	39968890	5020	5020	5020	5020	0
598	20250327	103200	39968890	5020	5020	5020	5020	0
599	20250327	103100	39968890	5020	5020	5020	5020	0
600	20250327	103000	39968890	5020	5030	5030	5020	833
601	20250327	102900	35785100	5030	5060	5060	5030	1429
602	20250327	102800	28579990	5100	5070	5100	5070	201
603	20250327	102700	27555160	5070	5070	5070	5070	0
604	20250327	102600	27555160	5070	5070	5070	5070	0
605	20250327	102500	27555160	5070	5070	5070	5070	3
606	20250327	102400	27539950	5060	5060	5060	5060	0
607	20250327	102300	27539950	5060	5060	5060	5060	0
608	20250327	102200	27539950	5060	5060	5060	5060	0
609	20250327	102100	27539950	5060	5060	5060	5060	200
610	20250327	102000	26527950	5060	5060	5060	5060	1
611	20250327	101900	26522890	5050	5050	5050	5050	0
612	20250327	101800	26522890	5050	5050	5050	5050	133
613	20250327	101700	25851240	5050	5050	5050	5050	0
614	20250327	101600	25851240	5050	5050	5050	5050	0
615	20250327	101500	25851240	5050	5050	5050	5050	0
616	20250327	101400	25851240	5050	5050	5050	5050	106
617	20250327	101300	25315940	5040	5040	5040	5040	0
618	20250327	101200	25315940	5040	5040	5040	5040	0
619	20250327	101100	25315940	5040	5040	5040	5040	0
620	20250327	101000	25315940	5040	5040	5040	5040	0
621	20250327	100900	25315940	5040	5040	5040	5040	0
622	20250327	100800	25315940	5040	5040	5040	5040	0
623	20250327	100700	25315940	5040	5040	5040	5040	72
624	20250327	100600	24953060	5040	5040	5040	5040	0
625	20250327	100500	24953060	5040	5040	5040	5040	50
626	20250327	100400	24701060	5030	5030	5030	5030	0
627	20250327	100300	24701060	5030	5030	5030	5030	0
628	20250327	100200	24701060	5030	5030	5030	5030	0
629	20250327	100100	24701060	5030	5030	5030	5030	0
630	20250327	100000	24701060	5030	5030	5030	5030	0
631	20250327	095900	24701060	5030	5030	5030	5030	0
632	20250327	095800	24701060	5030	5030	5030	5030	0
633	20250327	095700	24701060	5030	5020	5030	5020	62
634	20250327	095600	24389300	5030	5030	5030	5030	0
635	20250327	095500	24389300	5030	5030	5030	5030	0
636	20250327	095400	24389300	5030	5030	5030	5030	1
637	20250327	095300	24384270	5030	5030	5030	5030	3
638	20250327	095200	24369180	5030	5020	5030	5020	11
639	20250327	095100	24313950	5040	5040	5040	5040	0
640	20250327	095000	24313950	5040	5040	5040	5040	0
641	20250327	094900	24313950	5040	5040	5040	5040	0
642	20250327	094800	24313950	5040	5040	5040	5040	0
643	20250327	094700	24313950	5040	5040	5040	5040	0
644	20250327	094600	24313950	5040	5040	5040	5040	0
645	20250327	094500	24313950	5040	5040	5040	5040	5
646	20250327	094400	24288750	5040	5040	5040	5040	0
647	20250327	094300	24288750	5040	5040	5040	5040	2
648	20250327	094200	24278670	5040	5040	5040	5020	93
649	20250327	094100	23811650	5040	5040	5040	5040	0
650	20250327	094000	23811650	5040	5040	5040	5040	0
651	20250327	093900	23811650	5040	5030	5040	5030	17
652	20250327	093800	23726130	5010	5010	5010	5010	0
653	20250327	093700	23726130	5010	5010	5010	5010	0
654	20250327	093600	23726130	5010	5010	5010	5010	0
655	20250327	093500	23726130	5010	5010	5010	5010	0
656	20250327	093400	23726130	5010	5010	5010	5010	3
657	20250327	093300	23711100	5010	5010	5010	5010	0
658	20250327	093200	23711100	5010	5010	5010	5010	0
659	20250327	093100	23711100	5010	5010	5010	5010	0
660	20250327	093000	23711100	5010	5010	5010	5010	0
661	20250327	092900	23711100	5010	5010	5010	5010	0
662	20250327	092800	23711100	5010	5010	5010	5010	0
663	20250327	092700	23711100	5010	5010	5010	5010	0
664	20250327	092600	23711100	5010	5010	5010	5010	0
665	20250327	092500	23711100	5010	5030	5030	5010	78
666	20250327	092400	23320080	5030	5030	5030	5030	28
667	20250327	092300	23179240	5030	5030	5030	5030	0
668	20250327	092200	23179240	5030	5030	5030	5030	0
669	20250327	092100	23179240	5030	5030	5030	5030	577
670	20250327	092000	20276930	5030	5010	5030	5010	284
671	20250327	091900	18848630	5030	5030	5030	5030	0
672	20250327	091800	18848630	5030	5030	5030	5030	0
673	20250327	091700	18848630	5030	5030	5030	5030	1
674	20250327	091600	18843600	5020	5020	5020	5020	0
675	20250327	091500	18843600	5020	5020	5020	5020	0
676	20250327	091400	18843600	5020	5020	5020	5020	50
677	20250327	091300	18592600	5030	5030	5030	5030	0
678	20250327	091200	18592600	5030	5030	5030	5030	0
679	20250327	091100	18592600	5030	5030	5030	5030	106
680	20250327	091000	18059420	5010	5020	5020	4965	3125
681	20250327	090900	2418980	5060	5060	5060	5060	0
682	20250327	090800	2418980	5060	5050	5060	5050	100
683	20250327	090700	1913510	5030	5030	5030	5030	0
684	20250327	090600	1913510	5030	5030	5030	5030	0
685	20250327	090500	1913510	5030	5030	5030	5030	23
686	20250327	090400	1797820	5040	5040	5040	5040	0
687	20250327	090300	1797820	5040	5040	5040	5040	191
688	20250327	090200	835180	5030	5050	5050	5030	120
689	20250327	090100	231380	5030	5030	5030	5030	0
690	20250327	090000	231380	5030	5030	5030	5030	46