KissMeData/289170/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210400	9433585	4325	4325	4325	4325	1
3	20250327	210300	9433585	4325	4325	4325	4325	0
4	20250327	210200	9433585	4325	4325	4325	4325	0
5	20250327	210100	9433585	4325	4325	4325	4325	0
6	20250327	210000	9433585	4325	4325	4325	4325	0
7	20250327	205900	9433585	4325	4325	4325	4325	0
8	20250327	205800	9433585	4325	4325	4325	4325	0
9	20250327	205700	9433585	4325	4325	4325	4325	0
10	20250327	205600	9433585	4325	4325	4325	4325	0
11	20250327	205500	9433585	4325	4325	4325	4325	0
12	20250327	205400	9433585	4325	4325	4325	4325	0
13	20250327	205300	9433585	4325	4325	4325	4325	0
14	20250327	205200	9433585	4325	4325	4325	4325	0
15	20250327	205100	9433585	4325	4325	4325	4325	0
16	20250327	205000	9433585	4325	4325	4325	4325	0
17	20250327	204900	9433585	4325	4325	4325	4325	0
18	20250327	204800	9433585	4325	4325	4325	4325	0
19	20250327	204700	9433585	4325	4325	4325	4325	0
20	20250327	204600	9433585	4325	4325	4325	4325	0
21	20250327	204500	9433585	4325	4325	4325	4325	0
22	20250327	204400	9433585	4325	4325	4325	4325	0
23	20250327	204300	9433585	4325	4325	4325	4325	0
24	20250327	204200	9433585	4325	4325	4325	4325	0
25	20250327	204100	9433585	4325	4325	4325	4325	0
26	20250327	204000	9433585	4325	4325	4325	4325	0
27	20250327	203900	9433585	4325	4325	4325	4325	0
28	20250327	203800	9433585	4325	4325	4325	4325	0
29	20250327	203700	9433585	4325	4325	4325	4325	0
30	20250327	203600	9433585	4325	4325	4325	4325	0
31	20250327	203500	9433585	4325	4325	4325	4325	0
32	20250327	203400	9433585	4325	4325	4325	4325	1
33	20250327	203300	9433585	4325	4325	4325	4325	0
34	20250327	203200	9433585	4325	4325	4325	4325	0
35	20250327	203100	9433585	4325	4325	4325	4325	0
36	20250327	203000	9433585	4325	4325	4325	4325	0
37	20250327	202900	9433585	4325	4325	4325	4325	0
38	20250327	202800	9433585	4325	4325	4325	4325	0
39	20250327	202700	9433585	4325	4325	4325	4325	0
40	20250327	202600	9433585	4325	4325	4325	4325	0
41	20250327	202500	9433585	4325	4325	4325	4325	0
42	20250327	202400	9433585	4325	4325	4325	4325	0
43	20250327	202300	9433585	4325	4325	4325	4325	0
44	20250327	202200	9433585	4325	4325	4325	4325	0
45	20250327	202100	9433585	4325	4325	4325	4325	0
46	20250327	202000	9433585	4325	4325	4325	4325	0
47	20250327	201900	9433585	4325	4325	4325	4325	0
48	20250327	201800	9433585	4325	4325	4325	4325	0
49	20250327	201700	9433585	4325	4325	4325	4325	0
50	20250327	201600	9433585	4325	4325	4325	4325	0
51	20250327	201500	9433585	4325	4325	4325	4325	0
52	20250327	201400	9433585	4325	4325	4325	4325	0
53	20250327	201300	9433585	4325	4325	4325	4325	0
54	20250327	201200	9433585	4325	4325	4325	4325	0
55	20250327	201100	9433585	4325	4325	4325	4325	0
56	20250327	201000	9433585	4325	4325	4325	4325	0
57	20250327	200900	9433585	4325	4325	4325	4325	0
58	20250327	200800	9433585	4325	4325	4325	4325	0
59	20250327	200700	9433585	4325	4325	4325	4325	0
60	20250327	200600	9433585	4325	4325	4325	4325	0
61	20250327	200500	9433585	4325	4325	4325	4325	0
62	20250327	200400	9433585	4325	4325	4325	4325	1
63	20250327	200300	9433585	4325	4325	4325	4325	0
64	20250327	200200	9433585	4325	4325	4325	4325	0
65	20250327	200100	9433585	4325	4325	4325	4325	0
66	20250327	200000	9433585	4325	4325	4325	4325	0
67	20250327	195900	9433585	4325	4325	4325	4325	0
68	20250327	195800	9433585	4325	4325	4325	4325	0
69	20250327	195700	9433585	4325	4325	4325	4325	0
70	20250327	195600	9433585	4325	4325	4325	4325	0
71	20250327	195500	9433585	4325	4325	4325	4325	0
72	20250327	195400	9433585	4325	4325	4325	4325	0
73	20250327	195300	9433585	4325	4325	4325	4325	0
74	20250327	195200	9433585	4325	4325	4325	4325	0
75	20250327	195100	9433585	4325	4325	4325	4325	0
76	20250327	195000	9433585	4325	4325	4325	4325	0
77	20250327	194900	9433585	4325	4325	4325	4325	0
78	20250327	194800	9433585	4325	4325	4325	4325	0
79	20250327	194700	9433585	4325	4325	4325	4325	0
80	20250327	194600	9433585	4325	4325	4325	4325	0
81	20250327	194500	9433585	4325	4325	4325	4325	0
82	20250327	194400	9433585	4325	4325	4325	4325	0
83	20250327	194300	9433585	4325	4325	4325	4325	0
84	20250327	194200	9433585	4325	4325	4325	4325	0
85	20250327	194100	9433585	4325	4325	4325	4325	0
86	20250327	194000	9433585	4325	4325	4325	4325	0
87	20250327	193900	9433585	4325	4325	4325	4325	0
88	20250327	193800	9433585	4325	4325	4325	4325	0
89	20250327	193700	9433585	4325	4325	4325	4325	0
90	20250327	193600	9433585	4325	4325	4325	4325	0
91	20250327	193500	9433585	4325	4325	4325	4325	0
92	20250327	193400	9433585	4325	4325	4325	4325	1
93	20250327	193300	9433585	4325	4325	4325	4325	0
94	20250327	193200	9433585	4325	4325	4325	4325	0
95	20250327	193100	9433585	4325	4325	4325	4325	0
96	20250327	193000	9433585	4325	4325	4325	4325	0
97	20250327	192900	9433585	4325	4325	4325	4325	0
98	20250327	192800	9433585	4325	4325	4325	4325	0
99	20250327	192700	9433585	4325	4325	4325	4325	0
100	20250327	192600	9433585	4325	4325	4325	4325	0
101	20250327	192500	9433585	4325	4325	4325	4325	0
102	20250327	192400	9433585	4325	4325	4325	4325	0
103	20250327	192300	9433585	4325	4325	4325	4325	0
104	20250327	192200	9433585	4325	4325	4325	4325	0
105	20250327	192100	9433585	4325	4325	4325	4325	0
106	20250327	192000	9433585	4325	4325	4325	4325	0
107	20250327	191900	9433585	4325	4325	4325	4325	0
108	20250327	191800	9433585	4325	4325	4325	4325	0
109	20250327	191700	9433585	4325	4325	4325	4325	0
110	20250327	191600	9433585	4325	4325	4325	4325	0
111	20250327	191500	9433585	4325	4325	4325	4325	0
112	20250327	191400	9433585	4325	4325	4325	4325	0
113	20250327	191300	9433585	4325	4325	4325	4325	0
114	20250327	191200	9433585	4325	4325	4325	4325	0
115	20250327	191100	9433585	4325	4325	4325	4325	0
116	20250327	191000	9433585	4325	4325	4325	4325	0
117	20250327	190900	9433585	4325	4325	4325	4325	0
118	20250327	190800	9433585	4325	4325	4325	4325	0
119	20250327	190700	9433585	4325	4325	4325	4325	0
120	20250327	190600	9433585	4325	4325	4325	4325	0
121	20250327	190500	9433585	4325	4325	4325	4325	0
122	20250327	190400	9433585	4325	4325	4325	4325	1
123	20250327	190300	9433585	4325	4325	4325	4325	0
124	20250327	190200	9433585	4325	4325	4325	4325	0
125	20250327	190100	9433585	4325	4325	4325	4325	0
126	20250327	190000	9433585	4325	4325	4325	4325	0
127	20250327	185900	9433585	4325	4325	4325	4325	0
128	20250327	185800	9433585	4325	4325	4325	4325	0
129	20250327	185700	9433585	4325	4325	4325	4325	0
130	20250327	185600	9433585	4325	4325	4325	4325	0
131	20250327	185500	9433585	4325	4325	4325	4325	0
132	20250327	185400	9433585	4325	4325	4325	4325	0
133	20250327	185300	9433585	4325	4325	4325	4325	0
134	20250327	185200	9433585	4325	4325	4325	4325	0
135	20250327	185100	9433585	4325	4325	4325	4325	0
136	20250327	185000	9433585	4325	4325	4325	4325	0
137	20250327	184900	9433585	4325	4325	4325	4325	0
138	20250327	184800	9433585	4325	4325	4325	4325	0
139	20250327	184700	9433585	4325	4325	4325	4325	0
140	20250327	184600	9433585	4325	4325	4325	4325	0
141	20250327	184500	9433585	4325	4325	4325	4325	0
142	20250327	184400	9433585	4325	4325	4325	4325	0
143	20250327	184300	9433585	4325	4325	4325	4325	0
144	20250327	184200	9433585	4325	4325	4325	4325	0
145	20250327	184100	9433585	4325	4325	4325	4325	0
146	20250327	184000	9433585	4325	4325	4325	4325	0
147	20250327	183900	9433585	4325	4325	4325	4325	0
148	20250327	183800	9433585	4325	4325	4325	4325	0
149	20250327	183700	9433585	4325	4325	4325	4325	0
150	20250327	183600	9433585	4325	4325	4325	4325	0
151	20250327	183500	9433585	4325	4325	4325	4325	0
152	20250327	183400	9433585	4325	4325	4325	4325	1
153	20250327	183300	9433585	4325	4325	4325	4325	0
154	20250327	183200	9433585	4325	4325	4325	4325	0
155	20250327	183100	9433585	4325	4325	4325	4325	0
156	20250327	183000	9433585	4325	4325	4325	4325	0
157	20250327	182900	9433585	4325	4325	4325	4325	0
158	20250327	182800	9433585	4325	4325	4325	4325	0
159	20250327	182700	9433585	4325	4325	4325	4325	0
160	20250327	182600	9433585	4325	4325	4325	4325	0
161	20250327	182500	9433585	4325	4325	4325	4325	0
162	20250327	182400	9433585	4325	4325	4325	4325	0
163	20250327	182300	9433585	4325	4325	4325	4325	0
164	20250327	182200	9433585	4325	4325	4325	4325	0
165	20250327	182100	9433585	4325	4325	4325	4325	0
166	20250327	182000	9433585	4325	4325	4325	4325	0
167	20250327	181900	9433585	4325	4325	4325	4325	0
168	20250327	181800	9433585	4325	4325	4325	4325	0
169	20250327	181700	9433585	4325	4325	4325	4325	0
170	20250327	181600	9433585	4325	4325	4325	4325	0
171	20250327	181500	9433585	4325	4325	4325	4325	0
172	20250327	181400	9433585	4325	4325	4325	4325	0
173	20250327	181300	9433585	4325	4325	4325	4325	0
174	20250327	181200	9433585	4325	4325	4325	4325	0
175	20250327	181100	9433585	4325	4325	4325	4325	0
176	20250327	181000	9433585	4325	4325	4325	4325	0
177	20250327	180900	9433585	4325	4325	4325	4325	0
178	20250327	180800	9433585	4325	4325	4325	4325	0
179	20250327	180700	9433585	4325	4325	4325	4325	0
180	20250327	180600	9433585	4325	4325	4325	4325	0
181	20250327	180500	9433585	4325	4325	4325	4325	0
182	20250327	180400	9433585	4325	4325	4325	4325	1
183	20250327	180300	9433585	4325	4325	4325	4325	0
184	20250327	180200	9433585	4325	4325	4325	4325	0
185	20250327	180100	9433585	4325	4325	4325	4325	0
186	20250327	180000	9433585	4325	4325	4325	4325	0
187	20250327	175900	9433585	4325	4325	4325	4325	0
188	20250327	175800	9433585	4325	4325	4325	4325	0
189	20250327	175700	9433585	4325	4325	4325	4325	0
190	20250327	175600	9433585	4325	4325	4325	4325	0
191	20250327	175500	9433585	4325	4325	4325	4325	0
192	20250327	175400	9433585	4325	4325	4325	4325	0
193	20250327	175300	9433585	4325	4325	4325	4325	0
194	20250327	175200	9433585	4325	4325	4325	4325	0
195	20250327	175100	9433585	4325	4325	4325	4325	0
196	20250327	175000	9433585	4325	4325	4325	4325	0
197	20250327	174900	9433585	4325	4325	4325	4325	0
198	20250327	174800	9433585	4325	4325	4325	4325	0
199	20250327	174700	9433585	4325	4325	4325	4325	0
200	20250327	174600	9433585	4325	4325	4325	4325	0
201	20250327	174500	9433585	4325	4325	4325	4325	0
202	20250327	174400	9433585	4325	4325	4325	4325	0
203	20250327	174300	9433585	4325	4325	4325	4325	0
204	20250327	174200	9433585	4325	4325	4325	4325	0
205	20250327	174100	9433585	4325	4325	4325	4325	0
206	20250327	174000	9433585	4325	4325	4325	4325	0
207	20250327	173900	9433585	4325	4325	4325	4325	0
208	20250327	173800	9433585	4325	4325	4325	4325	0
209	20250327	173700	9433585	4325	4325	4325	4325	0
210	20250327	173600	9433585	4325	4325	4325	4325	0
211	20250327	173500	9433585	4325	4325	4325	4325	0
212	20250327	173400	9433585	4325	4325	4325	4325	1
213	20250327	173300	9433585	4325	4325	4325	4325	0
214	20250327	173200	9433585	4325	4325	4325	4325	0
215	20250327	173100	9433585	4325	4325	4325	4325	0
216	20250327	173000	9433585	4325	4325	4325	4325	0
217	20250327	172900	9433585	4325	4325	4325	4325	0
218	20250327	172800	9433585	4325	4325	4325	4325	0
219	20250327	172700	9433585	4325	4325	4325	4325	0
220	20250327	172600	9433585	4325	4325	4325	4325	0
221	20250327	172500	9433585	4325	4325	4325	4325	0
222	20250327	172400	9433585	4325	4325	4325	4325	0
223	20250327	172300	9433585	4325	4325	4325	4325	0
224	20250327	172200	9433585	4325	4325	4325	4325	0
225	20250327	172100	9433585	4325	4325	4325	4325	0
226	20250327	172000	9433585	4325	4325	4325	4325	0
227	20250327	171900	9433585	4325	4325	4325	4325	0
228	20250327	171800	9433585	4325	4325	4325	4325	0
229	20250327	171700	9433585	4325	4325	4325	4325	0
230	20250327	171600	9433585	4325	4325	4325	4325	0
231	20250327	171500	9433585	4325	4325	4325	4325	0
232	20250327	171400	9433585	4325	4325	4325	4325	0
233	20250327	171300	9433585	4325	4325	4325	4325	0
234	20250327	171200	9433585	4325	4325	4325	4325	0
235	20250327	171100	9433585	4325	4325	4325	4325	0
236	20250327	171000	9433585	4325	4325	4325	4325	0
237	20250327	170900	9433585	4325	4325	4325	4325	0
238	20250327	170800	9433585	4325	4325	4325	4325	0
239	20250327	170700	9433585	4325	4325	4325	4325	0
240	20250327	170600	9433585	4325	4325	4325	4325	0
241	20250327	170500	9433585	4325	4325	4325	4325	0
242	20250327	170400	9433585	4325	4325	4325	4325	1
243	20250327	170300	9433585	4325	4325	4325	4325	0
244	20250327	170200	9433585	4325	4325	4325	4325	0
245	20250327	170100	9433585	4325	4325	4325	4325	0
246	20250327	170000	9433585	4325	4325	4325	4325	0
247	20250327	165900	9433585	4325	4325	4325	4325	0
248	20250327	165800	9433585	4325	4325	4325	4325	0
249	20250327	165700	9433585	4325	4325	4325	4325	0
250	20250327	165600	9433585	4325	4325	4325	4325	0
251	20250327	165500	9433585	4325	4325	4325	4325	0
252	20250327	165400	9433585	4325	4325	4325	4325	0
253	20250327	165300	9433585	4325	4325	4325	4325	0
254	20250327	165200	9433585	4325	4325	4325	4325	0
255	20250327	165100	9433585	4325	4325	4325	4325	0
256	20250327	165000	9433585	4325	4325	4325	4325	0
257	20250327	164900	9433585	4325	4325	4325	4325	0
258	20250327	164800	9433585	4325	4325	4325	4325	0
259	20250327	164700	9433585	4325	4325	4325	4325	0
260	20250327	164600	9433585	4325	4325	4325	4325	0
261	20250327	164500	9433585	4325	4325	4325	4325	0
262	20250327	164400	9433585	4325	4325	4325	4325	0
263	20250327	164300	9433585	4325	4325	4325	4325	0
264	20250327	164200	9433585	4325	4325	4325	4325	0
265	20250327	164100	9433585	4325	4325	4325	4325	0
266	20250327	164000	9433585	4325	4325	4325	4325	0
267	20250327	163900	9433585	4325	4325	4325	4325	0
268	20250327	163800	9433585	4325	4325	4325	4325	0
269	20250327	163700	9433585	4325	4325	4325	4325	0
270	20250327	163600	9433585	4325	4325	4325	4325	0
271	20250327	163500	9433585	4325	4325	4325	4325	0
272	20250327	163400	9433585	4325	4325	4325	4325	1
273	20250327	163300	9433585	4325	4325	4325	4325	0
274	20250327	163200	9433585	4325	4325	4325	4325	0
275	20250327	163100	9433585	4325	4325	4325	4325	0
276	20250327	163000	9433585	4325	4325	4325	4325	0
277	20250327	162900	9433585	4325	4325	4325	4325	0
278	20250327	162800	9433585	4325	4325	4325	4325	0
279	20250327	162700	9433585	4325	4325	4325	4325	0
280	20250327	162600	9433585	4325	4325	4325	4325	0
281	20250327	162500	9433585	4325	4325	4325	4325	0
282	20250327	162400	9433585	4325	4325	4325	4325	0
283	20250327	162300	9433585	4325	4325	4325	4325	0
284	20250327	162200	9433585	4325	4325	4325	4325	0
285	20250327	162100	9433585	4325	4325	4325	4325	0
286	20250327	162000	9433585	4325	4325	4325	4325	0
287	20250327	161900	9433585	4325	4325	4325	4325	0
288	20250327	161800	9433585	4325	4325	4325	4325	0
289	20250327	161700	9433585	4325	4325	4325	4325	0
290	20250327	161600	9433585	4325	4325	4325	4325	0
291	20250327	161500	9433585	4325	4325	4325	4325	0
292	20250327	161400	9433585	4325	4325	4325	4325	0
293	20250327	161300	9433585	4325	4325	4325	4325	0
294	20250327	161200	9433585	4325	4325	4325	4325	0
295	20250327	161100	9433585	4325	4325	4325	4325	0
296	20250327	161000	9433585	4325	4325	4325	4325	0
297	20250327	160900	9433585	4325	4325	4325	4325	0
298	20250327	160800	9433585	4325	4325	4325	4325	0
299	20250327	160700	9433585	4325	4325	4325	4325	0
300	20250327	160600	9433585	4325	4325	4325	4325	0
301	20250327	160500	9433585	4325	4325	4325	4325	0
302	20250327	160400	9433585	4325	4325	4325	4325	1
303	20250327	160300	9433585	4325	4325	4325	4325	0
304	20250327	160200	9433585	4325	4325	4325	4325	0
305	20250327	160100	9433585	4325	4325	4325	4325	0
306	20250327	160000	9433585	4325	4325	4325	4325	0
307	20250327	155900	9433585	4325	4325	4325	4325	0
308	20250327	155800	9433585	4325	4325	4325	4325	0
309	20250327	155700	9433585	4325	4325	4325	4325	0
310	20250327	155600	9433585	4325	4325	4325	4325	0
311	20250327	155500	9433585	4325	4325	4325	4325	0
312	20250327	155400	9433585	4325	4325	4325	4325	0
313	20250327	155300	9433585	4325	4325	4325	4325	0
314	20250327	155200	9433585	4325	4325	4325	4325	0
315	20250327	155100	9433585	4325	4325	4325	4325	0
316	20250327	155000	9433585	4325	4325	4325	4325	0
317	20250327	154900	9433585	4325	4325	4325	4325	0
318	20250327	154800	9433585	4325	4325	4325	4325	0
319	20250327	154700	9433585	4325	4325	4325	4325	0
320	20250327	154600	9433585	4325	4325	4325	4325	0
321	20250327	154500	9433585	4325	4325	4325	4325	0
322	20250327	154400	9433585	4325	4325	4325	4325	0
323	20250327	154300	9433585	4325	4325	4325	4325	0
324	20250327	154200	9433585	4325	4325	4325	4325	0
325	20250327	154100	9433585	4325	4325	4325	4325	0
326	20250327	154000	9433585	4325	4325	4325	4325	0
327	20250327	153900	9433585	4325	4325	4325	4325	0
328	20250327	153800	9433585	4325	4325	4325	4325	0
329	20250327	153700	9433585	4325	4325	4325	4325	0
330	20250327	153600	9433585	4325	4325	4325	4325	0
331	20250327	153500	9433585	4325	4325	4325	4325	0
332	20250327	153400	9433585	4325	4325	4325	4325	1
333	20250327	153300	9433585	4325	4325	4325	4325	0
334	20250327	153200	9433585	4325	4325	4325	4325	0
335	20250327	153100	9433585	4325	4325	4325	4325	0
336	20250327	153000	9433585	4325	4325	4325	4325	0
337	20250327	152900	9433585	4325	4325	4325	4325	0
338	20250327	152800	9433585	4325	4325	4325	4325	0
339	20250327	152700	9433585	4325	4325	4325	4325	0
340	20250327	152600	9433585	4325	4325	4325	4325	0
341	20250327	152500	9433585	4325	4325	4325	4325	0
342	20250327	152400	9433585	4325	4325	4325	4325	0
343	20250327	152300	9433585	4325	4325	4325	4325	0
344	20250327	152200	9433585	4325	4325	4325	4325	0
345	20250327	152100	9433585	4325	4325	4325	4325	0
346	20250327	152000	9433585	4325	4325	4325	4325	0
347	20250327	151900	9433585	4325	4325	4325	4325	0
348	20250327	151800	9433585	4325	4325	4325	4325	0
349	20250327	151700	9433585	4325	4325	4325	4325	0
350	20250327	151600	9433585	4325	4325	4325	4325	1
351	20250327	151500	9429260	3745	3745	3745	3745	0
352	20250327	151400	9429260	3745	3745	3745	3745	0
353	20250327	151300	9429260	3745	3745	3745	3745	0
354	20250327	151200	9429260	3745	3745	3745	3745	0
355	20250327	151100	9429260	3745	3745	3745	3745	0
356	20250327	151000	9429260	3745	3745	3745	3745	0
357	20250327	150900	9429260	3745	3745	3745	3745	0
358	20250327	150800	9429260	3745	3745	3745	3745	0
359	20250327	150700	9429260	3745	3745	3745	3745	0
360	20250327	150600	9429260	3745	3745	3745	3745	0
361	20250327	150500	9429260	3745	3745	3745	3745	200
362	20250327	150400	8680260	3745	3745	3745	3745	0
363	20250327	150300	8680260	3745	3745	3745	3745	0
364	20250327	150200	8680260	3745	3745	3745	3745	0
365	20250327	150100	8680260	3745	3745	3745	3745	0
366	20250327	150000	8680260	3745	3745	3745	3745	0
367	20250327	145900	8680260	3745	3745	3745	3745	0
368	20250327	145800	8680260	3745	3745	3745	3745	0
369	20250327	145700	8680260	3745	3745	3745	3745	0
370	20250327	145600	8680260	3745	3745	3745	3745	0
371	20250327	145500	8680260	3745	3745	3745	3745	0
372	20250327	145400	8680260	3745	3745	3745	3745	0
373	20250327	145300	8680260	3745	3745	3745	3745	0
374	20250327	145200	8680260	3745	3745	3745	3745	0
375	20250327	145100	8680260	3745	3745	3745	3745	0
376	20250327	145000	8680260	3745	3745	3745	3745	0
377	20250327	144900	8680260	3745	3745	3745	3745	0
378	20250327	144800	8680260	3745	3745	3745	3745	0
379	20250327	144700	8680260	3745	3745	3745	3745	0
380	20250327	144600	8680260	3745	3745	3745	3745	0
381	20250327	144500	8680260	3745	3745	3745	3745	0
382	20250327	144400	8680260	3745	3745	3745	3745	0
383	20250327	144300	8680260	3745	3745	3745	3745	0
384	20250327	144200	8680260	3745	3745	3745	3745	0
385	20250327	144100	8680260	3745	3745	3745	3745	0
386	20250327	144000	8680260	3745	3745	3745	3745	0
387	20250327	143900	8680260	3745	3745	3745	3745	0
388	20250327	143800	8680260	3745	3745	3745	3745	0
389	20250327	143700	8680260	3745	3745	3745	3745	0
390	20250327	143600	8680260	3745	3745	3745	3745	0
391	20250327	143500	8680260	3745	3745	3745	3745	0
392	20250327	143400	8680260	3745	3745	3745	3745	0
393	20250327	143300	8680260	3745	3745	3745	3745	0
394	20250327	143200	8680260	3745	3745	3745	3745	0
395	20250327	143100	8680260	3745	3745	3745	3745	0
396	20250327	143000	8680260	3745	3745	3745	3745	0
397	20250327	142900	8680260	3745	3745	3745	3745	0
398	20250327	142800	8680260	3745	3745	3745	3745	0
399	20250327	142700	8680260	3745	3745	3745	3745	0
400	20250327	142600	8680260	3745	3745	3745	3745	0
401	20250327	142500	8680260	3745	3745	3745	3745	0
402	20250327	142400	8680260	3745	3745	3745	3745	0
403	20250327	142300	8680260	3745	3745	3745	3745	0
404	20250327	142200	8680260	3745	3745	3745	3745	0
405	20250327	142100	8680260	3745	3745	3745	3745	0
406	20250327	142000	8680260	3745	3745	3745	3745	0
407	20250327	141900	8680260	3745	3745	3745	3745	0
408	20250327	141800	8680260	3745	3745	3745	3745	0
409	20250327	141700	8680260	3745	3745	3745	3745	0
410	20250327	141600	8680260	3745	3745	3745	3745	0
411	20250327	141500	8680260	3745	3745	3745	3745	0
412	20250327	141400	8680260	3745	3745	3745	3745	0
413	20250327	141300	8680260	3745	3745	3745	3745	0
414	20250327	141200	8680260	3745	3745	3745	3745	0
415	20250327	141100	8680260	3745	3745	3745	3745	0
416	20250327	141000	8680260	3745	3745	3745	3745	0
417	20250327	140900	8680260	3745	3745	3745	3745	0
418	20250327	140800	8680260	3745	3745	3745	3745	0
419	20250327	140700	8680260	3745	3745	3745	3745	0
420	20250327	140600	8680260	3745	3745	3745	3745	0
421	20250327	140500	8680260	3745	3745	3745	3745	0
422	20250327	140400	8680260	3745	3745	3745	3745	0
423	20250327	140300	8680260	3745	3745	3745	3745	0
424	20250327	140200	8680260	3745	3745	3745	3745	0
425	20250327	140100	8680260	3745	3745	3745	3745	0
426	20250327	140000	8680260	3745	3745	3745	3745	0
427	20250327	135900	8680260	3745	3745	3745	3745	0
428	20250327	135800	8680260	3745	3745	3745	3745	0
429	20250327	135700	8680260	3745	3745	3745	3745	0
430	20250327	135600	8680260	3745	3745	3745	3745	0
431	20250327	135500	8680260	3745	3745	3745	3745	0
432	20250327	135400	8680260	3745	3745	3745	3745	0
433	20250327	135300	8680260	3745	3745	3745	3745	0
434	20250327	135200	8680260	3745	3745	3745	3745	0
435	20250327	135100	8680260	3745	3745	3745	3745	0
436	20250327	135000	8680260	3745	3745	3745	3745	0
437	20250327	134900	8680260	3745	3745	3745	3745	0
438	20250327	134800	8680260	3745	3745	3745	3745	0
439	20250327	134700	8680260	3745	3745	3745	3745	38
440	20250327	134600	8537950	3745	3745	3745	3745	0
441	20250327	134500	8537950	3745	3745	3745	3745	0
442	20250327	134400	8537950	3745	3745	3745	3745	0
443	20250327	134300	8537950	3745	3745	3745	3745	0
444	20250327	134200	8537950	3745	3745	3745	3745	0
445	20250327	134100	8537950	3745	3745	3745	3745	0
446	20250327	134000	8537950	3745	3745	3745	3745	0
447	20250327	133900	8537950	3745	3745	3745	3745	0
448	20250327	133800	8537950	3745	3745	3745	3745	0
449	20250327	133700	8537950	3745	3745	3745	3745	0
450	20250327	133600	8537950	3745	3745	3745	3745	0
451	20250327	133500	8537950	3745	3745	3745	3745	0
452	20250327	133400	8537950	3745	3745	3745	3745	0
453	20250327	133300	8537950	3745	3745	3745	3745	0
454	20250327	133200	8537950	3745	3745	3745	3745	0
455	20250327	133100	8537950	3745	3745	3745	3745	0
456	20250327	133000	8537950	3745	3745	3745	3745	0
457	20250327	132900	8537950	3745	3745	3745	3745	0
458	20250327	132800	8537950	3745	3745	3745	3745	0
459	20250327	132700	8537950	3745	3745	3745	3745	0
460	20250327	132600	8537950	3745	3745	3745	3745	0
461	20250327	132500	8537950	3745	3745	3745	3745	0
462	20250327	132400	8537950	3745	3745	3745	3745	0
463	20250327	132300	8537950	3745	3745	3745	3745	0
464	20250327	132200	8537950	3745	3745	3745	3745	0
465	20250327	132100	8537950	3745	3745	3745	3745	0
466	20250327	132000	8537950	3745	3745	3745	3745	0
467	20250327	131900	8537950	3745	3745	3745	3745	0
468	20250327	131800	8537950	3745	3745	3745	3745	0
469	20250327	131700	8537950	3745	3745	3745	3745	0
470	20250327	131600	8537950	3745	3745	3745	3745	0
471	20250327	131500	8537950	3745	3745	3745	3745	0
472	20250327	131400	8537950	3745	3745	3745	3745	0
473	20250327	131300	8537950	3745	3745	3745	3745	0
474	20250327	131200	8537950	3745	3745	3745	3745	0
475	20250327	131100	8537950	3745	3745	3745	3745	0
476	20250327	131000	8537950	3745	3745	3745	3745	0
477	20250327	130900	8537950	3745	3745	3745	3745	0
478	20250327	130800	8537950	3745	3745	3745	3745	0
479	20250327	130700	8537950	3745	3745	3745	3745	0
480	20250327	130600	8537950	3745	3745	3745	3745	0
481	20250327	130500	8537950	3745	3745	3745	3745	0
482	20250327	130400	8537950	3745	3745	3745	3745	0
483	20250327	130300	8537950	3745	3745	3745	3745	0
484	20250327	130200	8537950	3745	3745	3745	3745	0
485	20250327	130100	8537950	3745	3745	3745	3745	0
486	20250327	130000	8537950	3745	3745	3745	3745	0
487	20250327	125900	8537950	3745	3745	3745	3745	0
488	20250327	125800	8537950	3745	3745	3745	3745	0
489	20250327	125700	8537950	3745	3745	3745	3745	0
490	20250327	125600	8537950	3745	3745	3745	3745	0
491	20250327	125500	8537950	3745	3745	3745	3745	0
492	20250327	125400	8537950	3745	3745	3745	3745	0
493	20250327	125300	8537950	3745	3745	3745	3745	0
494	20250327	125200	8537950	3745	3745	3745	3745	0
495	20250327	125100	8537950	3745	3745	3745	3745	0
496	20250327	125000	8537950	3745	3745	3745	3745	0
497	20250327	124900	8537950	3745	3745	3745	3745	0
498	20250327	124800	8537950	3745	3745	3745	3745	0
499	20250327	124700	8537950	3745	3745	3745	3745	0
500	20250327	124600	8537950	3745	3745	3745	3745	2
501	20250327	124500	8530460	3745	3745	3745	3745	0
502	20250327	124400	8530460	3745	3745	3745	3745	0
503	20250327	124300	8530460	3745	3745	3745	3745	0
504	20250327	124200	8530460	3745	3745	3745	3745	0
505	20250327	124100	8530460	3745	3745	3745	3745	0
506	20250327	124000	8530460	3745	3745	3745	3745	0
507	20250327	123900	8530460	3745	3745	3745	3745	0
508	20250327	123800	8530460	3745	3745	3745	3745	0
509	20250327	123700	8530460	3745	3745	3745	3745	0
510	20250327	123600	8530460	3745	3745	3745	3745	0
511	20250327	123500	8530460	3745	3745	3745	3745	0
512	20250327	123400	8530460	3745	3745	3745	3745	0
513	20250327	123300	8530460	3745	3745	3745	3745	0
514	20250327	123200	8530460	3745	3745	3745	3745	0
515	20250327	123100	8530460	3745	3745	3745	3745	0
516	20250327	123000	8530460	3745	3745	3745	3745	0
517	20250327	122900	8530460	3745	3745	3745	3745	0
518	20250327	122800	8530460	3745	3745	3745	3745	0
519	20250327	122700	8530460	3745	3745	3745	3745	0
520	20250327	122600	8530460	3745	3745	3745	3745	0
521	20250327	122500	8530460	3745	3745	3745	3745	0
522	20250327	122400	8530460	3745	3745	3745	3745	0
523	20250327	122300	8530460	3745	3745	3745	3745	0
524	20250327	122200	8530460	3745	3745	3745	3745	0
525	20250327	122100	8530460	3745	3745	3745	3745	0
526	20250327	122000	8530460	3745	3745	3745	3745	0
527	20250327	121900	8530460	3745	3745	3745	3745	0
528	20250327	121800	8530460	3745	3745	3745	3745	0
529	20250327	121700	8530460	3745	3745	3745	3745	0
530	20250327	121600	8530460	3745	3745	3745	3745	0
531	20250327	121500	8530460	3745	3745	3745	3745	0
532	20250327	121400	8530460	3745	3745	3745	3745	0
533	20250327	121300	8530460	3745	3745	3745	3745	0
534	20250327	121200	8530460	3745	3745	3745	3745	0
535	20250327	121100	8530460	3745	3745	3745	3745	0
536	20250327	121000	8530460	3745	3745	3745	3745	0
537	20250327	120900	8530460	3745	3745	3745	3745	0
538	20250327	120800	8530460	3745	3745	3745	3745	0
539	20250327	120700	8530460	3745	3745	3745	3745	0
540	20250327	120600	8530460	3745	3745	3745	3745	0
541	20250327	120500	8530460	3745	3745	3745	3745	0
542	20250327	120400	8530460	3745	3745	3745	3745	0
543	20250327	120300	8530460	3745	3745	3745	3745	0
544	20250327	120200	8530460	3745	3745	3745	3745	0
545	20250327	120100	8530460	3745	3745	3745	3745	0
546	20250327	120000	8530460	3745	3745	3745	3745	0
547	20250327	115900	8530460	3745	3745	3745	3745	0
548	20250327	115800	8530460	3745	3745	3745	3745	0
549	20250327	115700	8530460	3745	3745	3745	3745	0
550	20250327	115600	8530460	3745	3745	3745	3745	0
551	20250327	115500	8530460	3745	3745	3745	3745	0
552	20250327	115400	8530460	3745	3745	3745	3745	0
553	20250327	115300	8530460	3745	3745	3745	3745	0
554	20250327	115200	8530460	3745	3745	3745	3745	0
555	20250327	115100	8530460	3745	3745	3745	3745	0
556	20250327	115000	8530460	3745	3745	3745	3745	0
557	20250327	114900	8530460	3745	3745	3745	3745	0
558	20250327	114800	8530460	3745	3745	3745	3745	0
559	20250327	114700	8530460	3745	3745	3745	3745	0
560	20250327	114600	8530460	3745	3745	3745	3745	0
561	20250327	114500	8530460	3745	3745	3745	3745	0
562	20250327	114400	8530460	3745	3745	3745	3745	0
563	20250327	114300	8530460	3745	3745	3745	3745	0
564	20250327	114200	8530460	3745	3745	3745	3745	0
565	20250327	114100	8530460	3745	3745	3745	3745	0
566	20250327	114000	8530460	3745	3745	3745	3745	0
567	20250327	113900	8530460	3745	3745	3745	3745	0
568	20250327	113800	8530460	3745	3745	3745	3745	0
569	20250327	113700	8530460	3745	3745	3745	3745	0
570	20250327	113600	8530460	3745	3745	3745	3745	0
571	20250327	113500	8530460	3745	3745	3745	3745	0
572	20250327	113400	8530460	3745	3745	3745	3745	0
573	20250327	113300	8530460	3745	3745	3745	3745	0
574	20250327	113200	8530460	3745	3745	3745	3745	0
575	20250327	113100	8530460	3745	3745	3745	3745	0
576	20250327	113000	8530460	3745	3745	3745	3745	0
577	20250327	112900	8530460	3745	3745	3745	3745	0
578	20250327	112800	8530460	3745	3745	3745	3745	0
579	20250327	112700	8530460	3745	3745	3745	3745	0
580	20250327	112600	8530460	3745	3745	3745	3745	0
581	20250327	112500	8530460	3745	3745	3745	3745	0
582	20250327	112400	8530460	3745	3745	3745	3745	0
583	20250327	112300	8530460	3745	3745	3745	3745	0
584	20250327	112200	8530460	3745	3745	3745	3745	0
585	20250327	112100	8530460	3745	3745	3745	3745	0
586	20250327	112000	8530460	3745	3745	3745	3745	0
587	20250327	111900	8530460	3745	3745	3745	3745	12
588	20250327	111800	8485520	3745	3745	3745	3745	0
589	20250327	111700	8485520	3745	3745	3745	3745	0
590	20250327	111600	8485520	3745	3745	3745	3745	0
591	20250327	111500	8485520	3745	3745	3745	3745	0
592	20250327	111400	8485520	3745	3745	3745	3745	0
593	20250327	111300	8485520	3745	3745	3745	3745	0
594	20250327	111200	8485520	3745	3745	3745	3745	0
595	20250327	111100	8485520	3745	3745	3745	3745	0
596	20250327	111000	8485520	3745	3745	3745	3745	0
597	20250327	110900	8485520	3745	3745	3745	3745	0
598	20250327	110800	8485520	3745	3745	3745	3745	0
599	20250327	110700	8485520	3745	3745	3745	3745	0
600	20250327	110600	8485520	3745	3745	3745	3745	0
601	20250327	110500	8485520	3745	3745	3745	3745	0
602	20250327	110400	8485520	3745	3745	3745	3745	0
603	20250327	110300	8485520	3745	3745	3745	3745	0
604	20250327	110200	8485520	3745	3745	3745	3745	0
605	20250327	110100	8485520	3745	3745	3745	3745	0
606	20250327	110000	8485520	3745	3745	3745	3745	0
607	20250327	105900	8485520	3745	3745	3745	3745	0
608	20250327	105800	8485520	3745	3745	3745	3745	0
609	20250327	105700	8485520	3745	3745	3745	3745	0
610	20250327	105600	8485520	3745	3745	3745	3745	0
611	20250327	105500	8485520	3745	3745	3745	3745	0
612	20250327	105400	8485520	3745	3745	3745	3745	0
613	20250327	105300	8485520	3745	3745	3745	3745	0
614	20250327	105200	8485520	3745	3745	3745	3745	0
615	20250327	105100	8485520	3745	3745	3745	3745	284
616	20250327	105000	7421940	3745	3745	3745	3745	0
617	20250327	104900	7421940	3745	3745	3745	3745	0
618	20250327	104800	7421940	3745	3745	3745	3745	0
619	20250327	104700	7421940	3745	3745	3745	3745	0
620	20250327	104600	7421940	3745	3745	3745	3745	0
621	20250327	104500	7421940	3745	3745	3745	3745	0
622	20250327	104400	7421940	3745	3745	3745	3745	0
623	20250327	104300	7421940	3745	3745	3745	3745	301
624	20250327	104200	6294695	3745	3745	3745	3745	0
625	20250327	104100	6294695	3745	3745	3745	3745	0
626	20250327	104000	6294695	3745	3745	3745	3745	0
627	20250327	103900	6294695	3745	3745	3745	3745	0
628	20250327	103800	6294695	3745	3745	3745	3745	0
629	20250327	103700	6294695	3745	3745	3745	3745	0
630	20250327	103600	6294695	3745	3745	3745	3745	0
631	20250327	103500	6294695	3745	3745	3745	3745	0
632	20250327	103400	6294695	3745	3745	3745	3745	0
633	20250327	103300	6294695	3745	3745	3745	3745	0
634	20250327	103200	6294695	3745	3745	3745	3745	0
635	20250327	103100	6294695	3745	3745	3745	3745	0
636	20250327	103000	6294695	3745	3745	3745	3745	0
637	20250327	102900	6294695	3745	3745	3745	3745	0
638	20250327	102800	6294695	3745	3745	3745	3745	0
639	20250327	102700	6294695	3745	3745	3745	3745	0
640	20250327	102600	6294695	3745	3745	3745	3745	0
641	20250327	102500	6294695	3745	3745	3745	3745	0
642	20250327	102400	6294695	3745	3745	3745	3745	0
643	20250327	102300	6294695	3745	3745	3745	3745	0
644	20250327	102200	6294695	3745	3745	3745	3745	0
645	20250327	102100	6294695	3745	3745	3745	3745	0
646	20250327	102000	6294695	3745	3745	3745	3745	0
647	20250327	101900	6294695	3745	3745	3745	3745	0
648	20250327	101800	6294695	3745	3745	3745	3745	0
649	20250327	101700	6294695	3745	3745	3745	3745	0
650	20250327	101600	6294695	3745	3745	3745	3745	0
651	20250327	101500	6294695	3745	3745	3745	3745	0
652	20250327	101400	6294695	3745	3745	3745	3745	0
653	20250327	101300	6294695	3745	3745	3745	3745	0
654	20250327	101200	6294695	3745	3745	3745	3745	0
655	20250327	101100	6294695	3745	3745	3745	3745	0
656	20250327	101000	6294695	3745	3745	3745	3745	0
657	20250327	100900	6294695	3745	3745	3745	3745	0
658	20250327	100800	6294695	3745	3745	3745	3745	0
659	20250327	100700	6294695	3745	3745	3745	3745	0
660	20250327	100600	6294695	3745	3745	3745	3745	0
661	20250327	100500	6294695	3745	3745	3745	3745	37
662	20250327	100400	6156130	3745	3745	3745	3745	0
663	20250327	100300	6156130	3745	3745	3745	3745	20
664	20250327	100200	6081230	3740	3740	3740	3740	500
665	20250327	100100	4211230	3740	3740	3740	3740	0
666	20250327	100000	4211230	3740	3740	3740	3740	800
667	20250327	095900	1219230	3740	3740	3740	3740	200
668	20250327	095800	471230	3740	3740	3740	3740	0
669	20250327	095700	471230	3740	3740	3740	3740	100
670	20250327	095600	97230	4900	4900	4900	4900	0
671	20250327	095500	97230	4900	4900	4900	4900	0
672	20250327	095400	97230	4900	4900	4900	4900	0
673	20250327	095300	97230	4900	4900	4900	4900	0
674	20250327	095200	97230	4900	4900	4900	4900	0
675	20250327	095100	97230	4900	4900	4900	4900	0
676	20250327	095000	97230	4900	4900	4900	4900	0
677	20250327	094900	97230	4900	4900	4900	4900	0
678	20250327	094800	97230	4900	4900	4900	4900	0
679	20250327	094700	97230	4900	4900	4900	4900	0
680	20250327	094600	97230	4900	4900	4900	4900	0
681	20250327	094500	97230	4900	4900	4900	4900	1
682	20250327	094400	92330	3740	3740	3740	3740	0
683	20250327	094300	92330	3740	3740	3740	3740	0
684	20250327	094200	92330	3740	3740	3740	3740	0
685	20250327	094100	92330	3740	3740	3740	3740	0
686	20250327	094000	92330	3740	3740	3740	3740	16
687	20250327	093900	32490	5000	5000	5000	5000	0
688	20250327	093800	32490	5000	5000	5000	5000	0
689	20250327	093700	32490	5000	5000	5000	5000	0
690	20250327	093600	32490	5000	5000	5000	5000	0
691	20250327	093500	32490	5000	5000	5000	5000	0
692	20250327	093400	32490	5000	5000	5000	5000	0
693	20250327	093300	32490	5000	5000	5000	5000	0
694	20250327	093200	32490	5000	5000	5000	5000	0
695	20250327	093100	32490	5000	5000	5000	5000	0
696	20250327	093000	32490	5000	5000	5000	5000	0
697	20250327	092900	32490	5000	5000	5000	5000	0
698	20250327	092800	32490	5000	5000	5000	5000	0
699	20250327	092700	32490	5000	5000	5000	5000	0
700	20250327	092600	32490	5000	5000	5000	5000	1
701	20250327	092500	27490	3740	3740	3740	3740	0
702	20250327	092400	27490	3740	3740	3740	3740	0
703	20250327	092300	27490	3740	3740	3740	3740	0
704	20250327	092200	27490	3740	3740	3740	3740	6
705	20250327	092100	5050	5050	5050	5050	5050	0
706	20250327	092000	5050	5050	5050	5050	5050	0
707	20250327	091900	5050	5050	5050	5050	5050	0
708	20250327	091800	5050	5050	5050	5050	5050	0
709	20250327	091700	5050	5050	5050	5050	5050	0
710	20250327	091600	5050	5050	5050	5050	5050	0
711	20250327	091500	5050	5050	5050	5050	5050	0
712	20250327	091400	5050	5050	5050	5050	5050	0
713	20250327	091300	5050	5050	5050	5050	5050	0
714	20250327	091200	5050	5050	5050	5050	5050	0
715	20250327	091100	5050	5050	5050	5050	5050	0
716	20250327	091000	5050	5050	5050	5050	5050	0
717	20250327	090900	5050	5050	5050	5050	5050	0
718	20250327	090800	5050	5050	5050	5050	5050	0
719	20250327	090700	5050	5050	5050	5050	5050	0
720	20250327	090600	5050	5050	5050	5050	5050	0
721	20250327	090500	5050	5050	5050	5050	5050	0
722	20250327	090400	5050	5050	5050	5050	5050	0
723	20250327	090300	5050	5050	5050	5050	5050	0
724	20250327	090200	5050	5050	5050	5050	5050	0
725	20250327	090100	5050	5050	5050	5050	5050	0
726	20250327	090000	5050	5050	5050	5050	5050	1