KissMeData/388610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212900	11323970	13830	13830	13830	13830	83
3	20250327	212800	11323970	13830	13830	13830	13830	0
4	20250327	212700	11323970	13830	13830	13830	13830	0
5	20250327	212600	11323970	13830	13830	13830	13830	0
6	20250327	212500	11323970	13830	13830	13830	13830	0
7	20250327	212400	11323970	13830	13830	13830	13830	0
8	20250327	212300	11323970	13830	13830	13830	13830	0
9	20250327	212200	11323970	13830	13830	13830	13830	0
10	20250327	212100	11323970	13830	13830	13830	13830	0
11	20250327	212000	11323970	13830	13830	13830	13830	0
12	20250327	211900	11323970	13830	13830	13830	13830	0
13	20250327	211800	11323970	13830	13830	13830	13830	0
14	20250327	211700	11323970	13830	13830	13830	13830	0
15	20250327	211600	11323970	13830	13830	13830	13830	0
16	20250327	211500	11323970	13830	13830	13830	13830	0
17	20250327	211400	11323970	13830	13830	13830	13830	0
18	20250327	211300	11323970	13830	13830	13830	13830	0
19	20250327	211200	11323970	13830	13830	13830	13830	0
20	20250327	211100	11323970	13830	13830	13830	13830	0
21	20250327	211000	11323970	13830	13830	13830	13830	0
22	20250327	210900	11323970	13830	13830	13830	13830	0
23	20250327	210800	11323970	13830	13830	13830	13830	0
24	20250327	210700	11323970	13830	13830	13830	13830	0
25	20250327	210600	11323970	13830	13830	13830	13830	0
26	20250327	210500	11323970	13830	13830	13830	13830	0
27	20250327	210400	11323970	13830	13830	13830	13830	0
28	20250327	210300	11323970	13830	13830	13830	13830	0
29	20250327	210200	11323970	13830	13830	13830	13830	0
30	20250327	210100	11323970	13830	13830	13830	13830	0
31	20250327	210000	11323970	13830	13830	13830	13830	0
32	20250327	205900	11323970	13830	13830	13830	13830	83
33	20250327	205800	11323970	13830	13830	13830	13830	0
34	20250327	205700	11323970	13830	13830	13830	13830	0
35	20250327	205600	11323970	13830	13830	13830	13830	0
36	20250327	205500	11323970	13830	13830	13830	13830	0
37	20250327	205400	11323970	13830	13830	13830	13830	0
38	20250327	205300	11323970	13830	13830	13830	13830	0
39	20250327	205200	11323970	13830	13830	13830	13830	0
40	20250327	205100	11323970	13830	13830	13830	13830	0
41	20250327	205000	11323970	13830	13830	13830	13830	0
42	20250327	204900	11323970	13830	13830	13830	13830	0
43	20250327	204800	11323970	13830	13830	13830	13830	0
44	20250327	204700	11323970	13830	13830	13830	13830	0
45	20250327	204600	11323970	13830	13830	13830	13830	0
46	20250327	204500	11323970	13830	13830	13830	13830	0
47	20250327	204400	11323970	13830	13830	13830	13830	0
48	20250327	204300	11323970	13830	13830	13830	13830	0
49	20250327	204200	11323970	13830	13830	13830	13830	0
50	20250327	204100	11323970	13830	13830	13830	13830	0
51	20250327	204000	11323970	13830	13830	13830	13830	0
52	20250327	203900	11323970	13830	13830	13830	13830	0
53	20250327	203800	11323970	13830	13830	13830	13830	0
54	20250327	203700	11323970	13830	13830	13830	13830	0
55	20250327	203600	11323970	13830	13830	13830	13830	0
56	20250327	203500	11323970	13830	13830	13830	13830	0
57	20250327	203400	11323970	13830	13830	13830	13830	0
58	20250327	203300	11323970	13830	13830	13830	13830	0
59	20250327	203200	11323970	13830	13830	13830	13830	0
60	20250327	203100	11323970	13830	13830	13830	13830	0
61	20250327	203000	11323970	13830	13830	13830	13830	0
62	20250327	202900	11323970	13830	13830	13830	13830	83
63	20250327	202800	11323970	13830	13830	13830	13830	0
64	20250327	202700	11323970	13830	13830	13830	13830	0
65	20250327	202600	11323970	13830	13830	13830	13830	0
66	20250327	202500	11323970	13830	13830	13830	13830	0
67	20250327	202400	11323970	13830	13830	13830	13830	0
68	20250327	202300	11323970	13830	13830	13830	13830	0
69	20250327	202200	11323970	13830	13830	13830	13830	0
70	20250327	202100	11323970	13830	13830	13830	13830	0
71	20250327	202000	11323970	13830	13830	13830	13830	0
72	20250327	201900	11323970	13830	13830	13830	13830	0
73	20250327	201800	11323970	13830	13830	13830	13830	0
74	20250327	201700	11323970	13830	13830	13830	13830	0
75	20250327	201600	11323970	13830	13830	13830	13830	0
76	20250327	201500	11323970	13830	13830	13830	13830	0
77	20250327	201400	11323970	13830	13830	13830	13830	0
78	20250327	201300	11323970	13830	13830	13830	13830	0
79	20250327	201200	11323970	13830	13830	13830	13830	0
80	20250327	201100	11323970	13830	13830	13830	13830	0
81	20250327	201000	11323970	13830	13830	13830	13830	0
82	20250327	200900	11323970	13830	13830	13830	13830	0
83	20250327	200800	11323970	13830	13830	13830	13830	0
84	20250327	200700	11323970	13830	13830	13830	13830	0
85	20250327	200600	11323970	13830	13830	13830	13830	0
86	20250327	200500	11323970	13830	13830	13830	13830	0
87	20250327	200400	11323970	13830	13830	13830	13830	0
88	20250327	200300	11323970	13830	13830	13830	13830	0
89	20250327	200200	11323970	13830	13830	13830	13830	0
90	20250327	200100	11323970	13830	13830	13830	13830	0
91	20250327	200000	11323970	13830	13830	13830	13830	0
92	20250327	195900	11323970	13830	13830	13830	13830	83
93	20250327	195800	11323970	13830	13830	13830	13830	0
94	20250327	195700	11323970	13830	13830	13830	13830	0
95	20250327	195600	11323970	13830	13830	13830	13830	0
96	20250327	195500	11323970	13830	13830	13830	13830	0
97	20250327	195400	11323970	13830	13830	13830	13830	0
98	20250327	195300	11323970	13830	13830	13830	13830	0
99	20250327	195200	11323970	13830	13830	13830	13830	0
100	20250327	195100	11323970	13830	13830	13830	13830	0
101	20250327	195000	11323970	13830	13830	13830	13830	0
102	20250327	194900	11323970	13830	13830	13830	13830	0
103	20250327	194800	11323970	13830	13830	13830	13830	0
104	20250327	194700	11323970	13830	13830	13830	13830	0
105	20250327	194600	11323970	13830	13830	13830	13830	0
106	20250327	194500	11323970	13830	13830	13830	13830	0
107	20250327	194400	11323970	13830	13830	13830	13830	0
108	20250327	194300	11323970	13830	13830	13830	13830	0
109	20250327	194200	11323970	13830	13830	13830	13830	0
110	20250327	194100	11323970	13830	13830	13830	13830	0
111	20250327	194000	11323970	13830	13830	13830	13830	0
112	20250327	193900	11323970	13830	13830	13830	13830	0
113	20250327	193800	11323970	13830	13830	13830	13830	0
114	20250327	193700	11323970	13830	13830	13830	13830	0
115	20250327	193600	11323970	13830	13830	13830	13830	0
116	20250327	193500	11323970	13830	13830	13830	13830	0
117	20250327	193400	11323970	13830	13830	13830	13830	0
118	20250327	193300	11323970	13830	13830	13830	13830	0
119	20250327	193200	11323970	13830	13830	13830	13830	0
120	20250327	193100	11323970	13830	13830	13830	13830	0
121	20250327	193000	11323970	13830	13830	13830	13830	0
122	20250327	192900	11323970	13830	13830	13830	13830	83
123	20250327	192800	11323970	13830	13830	13830	13830	0
124	20250327	192700	11323970	13830	13830	13830	13830	0
125	20250327	192600	11323970	13830	13830	13830	13830	0
126	20250327	192500	11323970	13830	13830	13830	13830	0
127	20250327	192400	11323970	13830	13830	13830	13830	0
128	20250327	192300	11323970	13830	13830	13830	13830	0
129	20250327	192200	11323970	13830	13830	13830	13830	0
130	20250327	192100	11323970	13830	13830	13830	13830	0
131	20250327	192000	11323970	13830	13830	13830	13830	0
132	20250327	191900	11323970	13830	13830	13830	13830	0
133	20250327	191800	11323970	13830	13830	13830	13830	0
134	20250327	191700	11323970	13830	13830	13830	13830	0
135	20250327	191600	11323970	13830	13830	13830	13830	0
136	20250327	191500	11323970	13830	13830	13830	13830	0
137	20250327	191400	11323970	13830	13830	13830	13830	0
138	20250327	191300	11323970	13830	13830	13830	13830	0
139	20250327	191200	11323970	13830	13830	13830	13830	0
140	20250327	191100	11323970	13830	13830	13830	13830	0
141	20250327	191000	11323970	13830	13830	13830	13830	0
142	20250327	190900	11323970	13830	13830	13830	13830	0
143	20250327	190800	11323970	13830	13830	13830	13830	0
144	20250327	190700	11323970	13830	13830	13830	13830	0
145	20250327	190600	11323970	13830	13830	13830	13830	0
146	20250327	190500	11323970	13830	13830	13830	13830	0
147	20250327	190400	11323970	13830	13830	13830	13830	0
148	20250327	190300	11323970	13830	13830	13830	13830	0
149	20250327	190200	11323970	13830	13830	13830	13830	0
150	20250327	190100	11323970	13830	13830	13830	13830	0
151	20250327	190000	11323970	13830	13830	13830	13830	0
152	20250327	185900	11323970	13830	13830	13830	13830	83
153	20250327	185800	11323970	13830	13830	13830	13830	0
154	20250327	185700	11323970	13830	13830	13830	13830	0
155	20250327	185600	11323970	13830	13830	13830	13830	0
156	20250327	185500	11323970	13830	13830	13830	13830	0
157	20250327	185400	11323970	13830	13830	13830	13830	0
158	20250327	185300	11323970	13830	13830	13830	13830	0
159	20250327	185200	11323970	13830	13830	13830	13830	0
160	20250327	185100	11323970	13830	13830	13830	13830	0
161	20250327	185000	11323970	13830	13830	13830	13830	0
162	20250327	184900	11323970	13830	13830	13830	13830	0
163	20250327	184800	11323970	13830	13830	13830	13830	0
164	20250327	184700	11323970	13830	13830	13830	13830	0
165	20250327	184600	11323970	13830	13830	13830	13830	0
166	20250327	184500	11323970	13830	13830	13830	13830	0
167	20250327	184400	11323970	13830	13830	13830	13830	0
168	20250327	184300	11323970	13830	13830	13830	13830	0
169	20250327	184200	11323970	13830	13830	13830	13830	0
170	20250327	184100	11323970	13830	13830	13830	13830	0
171	20250327	184000	11323970	13830	13830	13830	13830	0
172	20250327	183900	11323970	13830	13830	13830	13830	0
173	20250327	183800	11323970	13830	13830	13830	13830	0
174	20250327	183700	11323970	13830	13830	13830	13830	0
175	20250327	183600	11323970	13830	13830	13830	13830	0
176	20250327	183500	11323970	13830	13830	13830	13830	0
177	20250327	183400	11323970	13830	13830	13830	13830	0
178	20250327	183300	11323970	13830	13830	13830	13830	0
179	20250327	183200	11323970	13830	13830	13830	13830	0
180	20250327	183100	11323970	13830	13830	13830	13830	0
181	20250327	183000	11323970	13830	13830	13830	13830	0
182	20250327	182900	11323970	13830	13830	13830	13830	83
183	20250327	182800	11323970	13830	13830	13830	13830	0
184	20250327	182700	11323970	13830	13830	13830	13830	0
185	20250327	182600	11323970	13830	13830	13830	13830	0
186	20250327	182500	11323970	13830	13830	13830	13830	0
187	20250327	182400	11323970	13830	13830	13830	13830	0
188	20250327	182300	11323970	13830	13830	13830	13830	0
189	20250327	182200	11323970	13830	13830	13830	13830	0
190	20250327	182100	11323970	13830	13830	13830	13830	0
191	20250327	182000	11323970	13830	13830	13830	13830	0
192	20250327	181900	11323970	13830	13830	13830	13830	0
193	20250327	181800	11323970	13830	13830	13830	13830	0
194	20250327	181700	11323970	13830	13830	13830	13830	0
195	20250327	181600	11323970	13830	13830	13830	13830	0
196	20250327	181500	11323970	13830	13830	13830	13830	0
197	20250327	181400	11323970	13830	13830	13830	13830	0
198	20250327	181300	11323970	13830	13830	13830	13830	0
199	20250327	181200	11323970	13830	13830	13830	13830	0
200	20250327	181100	11323970	13830	13830	13830	13830	0
201	20250327	181000	11323970	13830	13830	13830	13830	0
202	20250327	180900	11323970	13830	13830	13830	13830	0
203	20250327	180800	11323970	13830	13830	13830	13830	0
204	20250327	180700	11323970	13830	13830	13830	13830	0
205	20250327	180600	11323970	13830	13830	13830	13830	0
206	20250327	180500	11323970	13830	13830	13830	13830	0
207	20250327	180400	11323970	13830	13830	13830	13830	0
208	20250327	180300	11323970	13830	13830	13830	13830	0
209	20250327	180200	11323970	13830	13830	13830	13830	0
210	20250327	180100	11323970	13830	13830	13830	13830	0
211	20250327	180000	11323970	13830	13830	13830	13830	0
212	20250327	175900	11323970	13830	13830	13830	13830	83
213	20250327	175800	11323970	13830	13830	13830	13830	0
214	20250327	175700	11323970	13830	13830	13830	13830	0
215	20250327	175600	11323970	13830	13830	13830	13830	0
216	20250327	175500	11323970	13830	13830	13830	13830	0
217	20250327	175400	11323970	13830	13830	13830	13830	0
218	20250327	175300	11323970	13830	13830	13830	13830	0
219	20250327	175200	11323970	13830	13830	13830	13830	0
220	20250327	175100	11323970	13830	13830	13830	13830	0
221	20250327	175000	11323970	13830	13830	13830	13830	0
222	20250327	174900	11323970	13830	13830	13830	13830	0
223	20250327	174800	11323970	13830	13830	13830	13830	0
224	20250327	174700	11323970	13830	13830	13830	13830	0
225	20250327	174600	11323970	13830	13830	13830	13830	0
226	20250327	174500	11323970	13830	13830	13830	13830	0
227	20250327	174400	11323970	13830	13830	13830	13830	0
228	20250327	174300	11323970	13830	13830	13830	13830	0
229	20250327	174200	11323970	13830	13830	13830	13830	0
230	20250327	174100	11323970	13830	13830	13830	13830	0
231	20250327	174000	11323970	13830	13830	13830	13830	0
232	20250327	173900	11323970	13830	13830	13830	13830	0
233	20250327	173800	11323970	13830	13830	13830	13830	0
234	20250327	173700	11323970	13830	13830	13830	13830	0
235	20250327	173600	11323970	13830	13830	13830	13830	0
236	20250327	173500	11323970	13830	13830	13830	13830	0
237	20250327	173400	11323970	13830	13830	13830	13830	0
238	20250327	173300	11323970	13830	13830	13830	13830	0
239	20250327	173200	11323970	13830	13830	13830	13830	0
240	20250327	173100	11323970	13830	13830	13830	13830	0
241	20250327	173000	11323970	13830	13830	13830	13830	0
242	20250327	172900	11323970	13830	13830	13830	13830	83
243	20250327	172800	11323970	13830	13830	13830	13830	0
244	20250327	172700	11323970	13830	13830	13830	13830	0
245	20250327	172600	11323970	13830	13830	13830	13830	0
246	20250327	172500	11323970	13830	13830	13830	13830	0
247	20250327	172400	11323970	13830	13830	13830	13830	0
248	20250327	172300	11323970	13830	13830	13830	13830	0
249	20250327	172200	11323970	13830	13830	13830	13830	0
250	20250327	172100	11323970	13830	13830	13830	13830	0
251	20250327	172000	11323970	13830	13830	13830	13830	0
252	20250327	171900	11323970	13830	13830	13830	13830	0
253	20250327	171800	11323970	13830	13830	13830	13830	0
254	20250327	171700	11323970	13830	13830	13830	13830	0
255	20250327	171600	11323970	13830	13830	13830	13830	0
256	20250327	171500	11323970	13830	13830	13830	13830	0
257	20250327	171400	11323970	13830	13830	13830	13830	0
258	20250327	171300	11323970	13830	13830	13830	13830	0
259	20250327	171200	11323970	13830	13830	13830	13830	0
260	20250327	171100	11323970	13830	13830	13830	13830	0
261	20250327	171000	11323970	13830	13830	13830	13830	0
262	20250327	170900	11323970	13830	13830	13830	13830	0
263	20250327	170800	11323970	13830	13830	13830	13830	0
264	20250327	170700	11323970	13830	13830	13830	13830	0
265	20250327	170600	11323970	13830	13830	13830	13830	0
266	20250327	170500	11323970	13830	13830	13830	13830	0
267	20250327	170400	11323970	13830	13830	13830	13830	0
268	20250327	170300	11323970	13830	13830	13830	13830	0
269	20250327	170200	11323970	13830	13830	13830	13830	0
270	20250327	170100	11323970	13830	13830	13830	13830	0
271	20250327	170000	11323970	13830	13830	13830	13830	0
272	20250327	165900	11323970	13830	13830	13830	13830	83
273	20250327	165800	11323970	13830	13830	13830	13830	0
274	20250327	165700	11323970	13830	13830	13830	13830	0
275	20250327	165600	11323970	13830	13830	13830	13830	0
276	20250327	165500	11323970	13830	13830	13830	13830	0
277	20250327	165400	11323970	13830	13830	13830	13830	0
278	20250327	165300	11323970	13830	13830	13830	13830	0
279	20250327	165200	11323970	13830	13830	13830	13830	0
280	20250327	165100	11323970	13830	13830	13830	13830	0
281	20250327	165000	11323970	13830	13830	13830	13830	0
282	20250327	164900	11323970	13830	13830	13830	13830	0
283	20250327	164800	11323970	13830	13830	13830	13830	0
284	20250327	164700	11323970	13830	13830	13830	13830	0
285	20250327	164600	11323970	13830	13830	13830	13830	0
286	20250327	164500	11323970	13830	13830	13830	13830	0
287	20250327	164400	11323970	13830	13830	13830	13830	0
288	20250327	164300	11323970	13830	13830	13830	13830	0
289	20250327	164200	11323970	13830	13830	13830	13830	0
290	20250327	164100	11323970	13830	13830	13830	13830	0
291	20250327	164000	11323970	13830	13830	13830	13830	0
292	20250327	163900	11323970	13830	13830	13830	13830	0
293	20250327	163800	11323970	13830	13830	13830	13830	0
294	20250327	163700	11323970	13830	13830	13830	13830	0
295	20250327	163600	11323970	13830	13830	13830	13830	0
296	20250327	163500	11323970	13830	13830	13830	13830	0
297	20250327	163400	11323970	13830	13830	13830	13830	0
298	20250327	163300	11323970	13830	13830	13830	13830	0
299	20250327	163200	11323970	13830	13830	13830	13830	0
300	20250327	163100	11323970	13830	13830	13830	13830	0
301	20250327	163000	11323970	13830	13830	13830	13830	0
302	20250327	162900	11323970	13830	13830	13830	13830	83
303	20250327	162800	11323970	13830	13830	13830	13830	0
304	20250327	162700	11323970	13830	13830	13830	13830	0
305	20250327	162600	11323970	13830	13830	13830	13830	0
306	20250327	162500	11323970	13830	13830	13830	13830	0
307	20250327	162400	11323970	13830	13830	13830	13830	0
308	20250327	162300	11323970	13830	13830	13830	13830	0
309	20250327	162200	11323970	13830	13830	13830	13830	0
310	20250327	162100	11323970	13830	13830	13830	13830	0
311	20250327	162000	11323970	13830	13830	13830	13830	0
312	20250327	161900	11323970	13830	13830	13830	13830	0
313	20250327	161800	11323970	13830	13830	13830	13830	0
314	20250327	161700	11323970	13830	13830	13830	13830	0
315	20250327	161600	11323970	13830	13830	13830	13830	0
316	20250327	161500	11323970	13830	13830	13830	13830	0
317	20250327	161400	11323970	13830	13830	13830	13830	0
318	20250327	161300	11323970	13830	13830	13830	13830	0
319	20250327	161200	11323970	13830	13830	13830	13830	0
320	20250327	161100	11323970	13830	13830	13830	13830	0
321	20250327	161000	11323970	13830	13830	13830	13830	0
322	20250327	160900	11323970	13830	13830	13830	13830	0
323	20250327	160800	11323970	13830	13830	13830	13830	0
324	20250327	160700	11323970	13830	13830	13830	13830	0
325	20250327	160600	11323970	13830	13830	13830	13830	0
326	20250327	160500	11323970	13830	13830	13830	13830	0
327	20250327	160400	11323970	13830	13830	13830	13830	0
328	20250327	160300	11323970	13830	13830	13830	13830	0
329	20250327	160200	11323970	13830	13830	13830	13830	0
330	20250327	160100	11323970	13830	13830	13830	13830	0
331	20250327	160000	11323970	13830	13830	13830	13830	0
332	20250327	155900	11323970	13830	13830	13830	13830	83
333	20250327	155800	11323970	13830	13830	13830	13830	0
334	20250327	155700	11323970	13830	13830	13830	13830	0
335	20250327	155600	11323970	13830	13830	13830	13830	0
336	20250327	155500	11323970	13830	13830	13830	13830	0
337	20250327	155400	11323970	13830	13830	13830	13830	0
338	20250327	155300	11323970	13830	13830	13830	13830	0
339	20250327	155200	11323970	13830	13830	13830	13830	0
340	20250327	155100	11323970	13830	13830	13830	13830	0
341	20250327	155000	11323970	13830	13830	13830	13830	0
342	20250327	154900	11323970	13830	13830	13830	13830	0
343	20250327	154800	11323970	13830	13830	13830	13830	0
344	20250327	154700	11323970	13830	13830	13830	13830	0
345	20250327	154600	11323970	13830	13830	13830	13830	0
346	20250327	154500	11323970	13830	13830	13830	13830	0
347	20250327	154400	11323970	13830	13830	13830	13830	0
348	20250327	154300	11323970	13830	13830	13830	13830	0
349	20250327	154200	11323970	13830	13830	13830	13830	0
350	20250327	154100	11323970	13830	13830	13830	13830	0
351	20250327	154000	11323970	13830	13830	13830	13830	0
352	20250327	153900	11323970	13830	13830	13830	13830	0
353	20250327	153800	11323970	13830	13830	13830	13830	0
354	20250327	153700	11323970	13830	13830	13830	13830	0
355	20250327	153600	11323970	13830	13830	13830	13830	0
356	20250327	153500	11323970	13830	13830	13830	13830	0
357	20250327	153400	11323970	13830	13830	13830	13830	0
358	20250327	153300	11323970	13830	13830	13830	13830	0
359	20250327	153200	11323970	13830	13830	13830	13830	0
360	20250327	153100	11323970	13830	13830	13830	13830	0
361	20250327	153000	11323970	13830	13830	13830	13830	83
362	20250327	152900	10176080	13840	13840	13840	13840	0
363	20250327	152800	10176080	13840	13840	13840	13840	0
364	20250327	152700	10176080	13840	13840	13840	13840	0
365	20250327	152600	10176080	13840	13840	13840	13840	0
366	20250327	152500	10176080	13840	13840	13840	13840	0
367	20250327	152400	10176080	13840	13840	13840	13840	0
368	20250327	152300	10176080	13840	13840	13840	13840	0
369	20250327	152200	10176080	13840	13840	13840	13840	0
370	20250327	152100	10176080	13840	13840	13840	13840	0
371	20250327	152000	10176080	13840	13840	13840	13840	0
372	20250327	151900	10176080	13840	13840	13840	13840	0
373	20250327	151800	10176080	13840	13840	13840	13840	0
374	20250327	151700	10176080	13840	13880	13880	13840	185
375	20250327	151600	7610630	13900	13900	13900	13900	0
376	20250327	151500	7610630	13900	13900	13900	13900	0
377	20250327	151400	7610630	13900	13900	13900	13900	0
378	20250327	151300	7610630	13900	13900	13900	13900	0
379	20250327	151200	7610630	13900	13900	13900	13900	0
380	20250327	151100	7610630	13900	13900	13900	13900	0
381	20250327	151000	7610630	13900	13900	13900	13900	0
382	20250327	150900	7610630	13900	13900	13900	13900	0
383	20250327	150800	7610630	13900	13900	13900	13900	0
384	20250327	150700	7610630	13900	13900	13900	13900	0
385	20250327	150600	7610630	13900	13900	13900	13900	0
386	20250327	150500	7610630	13900	13900	13900	13900	0
387	20250327	150400	7610630	13900	13900	13900	13900	0
388	20250327	150300	7610630	13900	13900	13900	13900	0
389	20250327	150200	7610630	13900	13900	13900	13900	0
390	20250327	150100	7610630	13900	13900	13900	13900	0
391	20250327	150000	7610630	13900	13900	13900	13900	0
392	20250327	145900	7610630	13900	13900	13900	13900	0
393	20250327	145800	7610630	13900	13900	13900	13900	0
394	20250327	145700	7610630	13900	13900	13900	13900	0
395	20250327	145600	7610630	13900	13900	13900	13900	0
396	20250327	145500	7610630	13900	13900	13900	13900	0
397	20250327	145400	7610630	13900	13900	13900	13900	0
398	20250327	145300	7610630	13900	13900	13900	13900	0
399	20250327	145200	7610630	13900	13900	13900	13900	0
400	20250327	145100	7610630	13900	13900	13900	13900	0
401	20250327	145000	7610630	13900	13900	13900	13900	0
402	20250327	144900	7610630	13900	13900	13900	13900	0
403	20250327	144800	7610630	13900	13900	13900	13900	0
404	20250327	144700	7610630	13900	13900	13900	13900	0
405	20250327	144600	7610630	13900	13900	13900	13900	0
406	20250327	144500	7610630	13900	13900	13900	13900	0
407	20250327	144400	7610630	13900	13900	13900	13900	0
408	20250327	144300	7610630	13900	13900	13900	13900	0
409	20250327	144200	7610630	13900	13900	13900	13900	0
410	20250327	144100	7610630	13900	13900	13900	13900	0
411	20250327	144000	7610630	13900	13900	13900	13900	0
412	20250327	143900	7610630	13900	13900	13900	13900	0
413	20250327	143800	7610630	13900	13900	13900	13900	0
414	20250327	143700	7610630	13900	13900	13900	13900	0
415	20250327	143600	7610630	13900	13900	13900	13900	0
416	20250327	143500	7610630	13900	13900	13900	13900	0
417	20250327	143400	7610630	13900	13900	13900	13900	0
418	20250327	143300	7610630	13900	13900	13900	13900	0
419	20250327	143200	7610630	13900	13900	13900	13900	0
420	20250327	143100	7610630	13900	13900	13900	13900	0
421	20250327	143000	7610630	13900	13900	13900	13900	0
422	20250327	142900	7610630	13900	13900	13900	13900	1
423	20250327	142800	7596730	13870	13870	13870	13870	0
424	20250327	142700	7596730	13870	13870	13870	13870	0
425	20250327	142600	7596730	13870	13870	13870	13870	0
426	20250327	142500	7596730	13870	13870	13870	13870	0
427	20250327	142400	7596730	13870	13870	13870	13870	0
428	20250327	142300	7596730	13870	13870	13870	13870	0
429	20250327	142200	7596730	13870	13870	13870	13870	0
430	20250327	142100	7596730	13870	13870	13870	13870	0
431	20250327	142000	7596730	13870	13870	13870	13870	15
432	20250327	141900	7388680	13900	13900	13900	13900	0
433	20250327	141800	7388680	13900	13900	13900	13900	0
434	20250327	141700	7388680	13900	13900	13900	13900	0
435	20250327	141600	7388680	13900	13900	13900	13900	20
436	20250327	141500	7110680	13900	13900	13900	13900	0
437	20250327	141400	7110680	13900	13900	13900	13900	0
438	20250327	141300	7110680	13900	13900	13900	13900	0
439	20250327	141200	7110680	13900	13900	13900	13900	0
440	20250327	141100	7110680	13900	13900	13900	13900	0
441	20250327	141000	7110680	13900	13900	13900	13900	0
442	20250327	140900	7110680	13900	13900	13900	13900	0
443	20250327	140800	7110680	13900	13900	13900	13900	0
444	20250327	140700	7110680	13900	13900	13900	13900	0
445	20250327	140600	7110680	13900	13900	13900	13900	0
446	20250327	140500	7110680	13900	13900	13900	13900	0
447	20250327	140400	7110680	13900	13900	13900	13900	0
448	20250327	140300	7110680	13900	13900	13900	13900	0
449	20250327	140200	7110680	13900	13900	13900	13900	0
450	20250327	140100	7110680	13900	13900	13900	13900	0
451	20250327	140000	7110680	13900	13900	13900	13900	0
452	20250327	135900	7110680	13900	13900	13900	13900	0
453	20250327	135800	7110680	13900	13900	13900	13900	0
454	20250327	135700	7110680	13900	13900	13900	13900	0
455	20250327	135600	7110680	13900	13900	13900	13900	0
456	20250327	135500	7110680	13900	13900	13900	13900	0
457	20250327	135400	7110680	13900	13900	13900	13900	0
458	20250327	135300	7110680	13900	13900	13900	13900	0
459	20250327	135200	7110680	13900	13900	13900	13900	0
460	20250327	135100	7110680	13900	13900	13900	13900	0
461	20250327	135000	7110680	13900	13900	13900	13900	0
462	20250327	134900	7110680	13900	13900	13900	13900	0
463	20250327	134800	7110680	13900	13900	13900	13900	0
464	20250327	134700	7110680	13900	13900	13900	13900	0
465	20250327	134600	7110680	13900	13900	13900	13900	0
466	20250327	134500	7110680	13900	13900	13900	13900	0
467	20250327	134400	7110680	13900	13900	13900	13900	0
468	20250327	134300	7110680	13900	13900	13900	13900	0
469	20250327	134200	7110680	13900	13900	13900	13900	0
470	20250327	134100	7110680	13900	13900	13900	13900	0
471	20250327	134000	7110680	13900	13900	13900	13900	0
472	20250327	133900	7110680	13900	13900	13900	13900	0
473	20250327	133800	7110680	13900	13900	13900	13900	0
474	20250327	133700	7110680	13900	13900	13900	13900	0
475	20250327	133600	7110680	13900	13900	13900	13900	0
476	20250327	133500	7110680	13900	13900	13900	13900	0
477	20250327	133400	7110680	13900	13900	13900	13900	0
478	20250327	133300	7110680	13900	13900	13900	13900	0
479	20250327	133200	7110680	13900	13900	13900	13900	0
480	20250327	133100	7110680	13900	13900	13900	13900	0
481	20250327	133000	7110680	13900	13900	13900	13900	0
482	20250327	132900	7110680	13900	13900	13900	13900	0
483	20250327	132800	7110680	13900	13900	13900	13900	0
484	20250327	132700	7110680	13900	13900	13900	13900	0
485	20250327	132600	7110680	13900	13900	13900	13900	0
486	20250327	132500	7110680	13900	13900	13900	13900	0
487	20250327	132400	7110680	13900	13900	13900	13900	0
488	20250327	132300	7110680	13900	13900	13900	13900	0
489	20250327	132200	7110680	13900	13900	13900	13900	0
490	20250327	132100	7110680	13900	13900	13900	13900	0
491	20250327	132000	7110680	13900	13900	13900	13900	0
492	20250327	131900	7110680	13900	13900	13900	13900	0
493	20250327	131800	7110680	13900	13900	13900	13900	0
494	20250327	131700	7110680	13900	13900	13900	13900	0
495	20250327	131600	7110680	13900	13900	13900	13900	0
496	20250327	131500	7110680	13900	13900	13900	13900	0
497	20250327	131400	7110680	13900	13900	13900	13900	0
498	20250327	131300	7110680	13900	13900	13900	13900	0
499	20250327	131200	7110680	13900	13900	13900	13900	0
500	20250327	131100	7110680	13900	13900	13900	13900	0
501	20250327	131000	7110680	13900	13900	13900	13900	0
502	20250327	130900	7110680	13900	13900	13900	13900	0
503	20250327	130800	7110680	13900	13900	13900	13900	0
504	20250327	130700	7110680	13900	13900	13900	13900	0
505	20250327	130600	7110680	13900	13900	13900	13900	0
506	20250327	130500	7110680	13900	13900	13900	13900	0
507	20250327	130400	7110680	13900	13900	13900	13900	0
508	20250327	130300	7110680	13900	13900	13900	13900	0
509	20250327	130200	7110680	13900	13900	13900	13900	0
510	20250327	130100	7110680	13900	13900	13900	13900	0
511	20250327	130000	7110680	13900	13900	13900	13900	0
512	20250327	125900	7110680	13900	13900	13900	13900	0
513	20250327	125800	7110680	13900	13900	13900	13900	0
514	20250327	125700	7110680	13900	13900	13900	13900	0
515	20250327	125600	7110680	13900	13900	13900	13900	0
516	20250327	125500	7110680	13900	13900	13900	13900	0
517	20250327	125400	7110680	13900	13900	13900	13900	0
518	20250327	125300	7110680	13900	13900	13900	13900	0
519	20250327	125200	7110680	13900	13900	13900	13900	0
520	20250327	125100	7110680	13900	13900	13900	13900	0
521	20250327	125000	7110680	13900	13900	13900	13900	0
522	20250327	124900	7110680	13900	13900	13900	13900	0
523	20250327	124800	7110680	13900	13900	13900	13900	0
524	20250327	124700	7110680	13900	13900	13900	13900	0
525	20250327	124600	7110680	13900	13900	13900	13900	0
526	20250327	124500	7110680	13900	13900	13900	13900	0
527	20250327	124400	7110680	13900	13900	13900	13900	0
528	20250327	124300	7110680	13900	13900	13900	13900	0
529	20250327	124200	7110680	13900	13900	13900	13900	0
530	20250327	124100	7110680	13900	13900	13900	13900	0
531	20250327	124000	7110680	13900	13900	13900	13900	0
532	20250327	123900	7110680	13900	13900	13900	13900	0
533	20250327	123800	7110680	13900	13900	13900	13900	0
534	20250327	123700	7110680	13900	13900	13900	13900	0
535	20250327	123600	7110680	13900	13900	13900	13900	0
536	20250327	123500	7110680	13900	13900	13900	13900	0
537	20250327	123400	7110680	13900	13900	13900	13900	0
538	20250327	123300	7110680	13900	13900	13900	13900	0
539	20250327	123200	7110680	13900	13900	13900	13900	0
540	20250327	123100	7110680	13900	13900	13900	13900	0
541	20250327	123000	7110680	13900	13900	13900	13900	0
542	20250327	122900	7110680	13900	13900	13900	13900	0
543	20250327	122800	7110680	13900	13900	13900	13900	0
544	20250327	122700	7110680	13900	13900	13900	13900	0
545	20250327	122600	7110680	13900	13900	13900	13900	0
546	20250327	122500	7110680	13900	13900	13900	13900	0
547	20250327	122400	7110680	13900	13900	13900	13900	0
548	20250327	122300	7110680	13900	13900	13900	13900	0
549	20250327	122200	7110680	13900	13900	13900	13900	0
550	20250327	122100	7110680	13900	13900	13900	13900	0
551	20250327	122000	7110680	13900	13900	13900	13900	0
552	20250327	121900	7110680	13900	13900	13900	13900	0
553	20250327	121800	7110680	13900	13900	13900	13900	0
554	20250327	121700	7110680	13900	13900	13900	13900	0
555	20250327	121600	7110680	13900	13900	13900	13900	0
556	20250327	121500	7110680	13900	13900	13900	13900	0
557	20250327	121400	7110680	13900	13900	13900	13900	0
558	20250327	121300	7110680	13900	13900	13900	13900	0
559	20250327	121200	7110680	13900	13900	13900	13900	0
560	20250327	121100	7110680	13900	13900	13900	13900	0
561	20250327	121000	7110680	13900	13900	13900	13900	0
562	20250327	120900	7110680	13900	13900	13900	13900	0
563	20250327	120800	7110680	13900	13900	13900	13900	0
564	20250327	120700	7110680	13900	13900	13900	13900	0
565	20250327	120600	7110680	13900	13900	13900	13900	0
566	20250327	120500	7110680	13900	13900	13900	13900	0
567	20250327	120400	7110680	13900	13900	13900	13900	0
568	20250327	120300	7110680	13900	13900	13900	13900	0
569	20250327	120200	7110680	13900	13900	13900	13900	0
570	20250327	120100	7110680	13900	13900	13900	13900	0
571	20250327	120000	7110680	13900	13900	13900	13900	0
572	20250327	115900	7110680	13900	13900	13900	13900	0
573	20250327	115800	7110680	13900	13900	13900	13900	0
574	20250327	115700	7110680	13900	13900	13900	13900	0
575	20250327	115600	7110680	13900	13900	13900	13900	0
576	20250327	115500	7110680	13900	13900	13900	13900	0
577	20250327	115400	7110680	13900	13900	13900	13900	0
578	20250327	115300	7110680	13900	13900	13900	13900	0
579	20250327	115200	7110680	13900	13900	13900	13900	0
580	20250327	115100	7110680	13900	13900	13900	13900	0
581	20250327	115000	7110680	13900	13900	13900	13900	0
582	20250327	114900	7110680	13900	13900	13900	13900	150
583	20250327	114800	5025680	13920	13920	13920	13920	0
584	20250327	114700	5025680	13920	13920	13920	13920	0
585	20250327	114600	5025680	13920	13920	13920	13920	0
586	20250327	114500	5025680	13920	13920	13920	13920	0
587	20250327	114400	5025680	13920	13920	13920	13920	0
588	20250327	114300	5025680	13920	13920	13920	13920	55
589	20250327	114200	4260080	13920	13920	13920	13920	0
590	20250327	114100	4260080	13920	13920	13920	13920	0
591	20250327	114000	4260080	13920	13920	13920	13920	0
592	20250327	113900	4260080	13920	13920	13920	13920	0
593	20250327	113800	4260080	13920	13920	13920	13920	0
594	20250327	113700	4260080	13920	13920	13920	13920	0
595	20250327	113600	4260080	13920	13920	13920	13920	0
596	20250327	113500	4260080	13920	13920	13920	13920	0
597	20250327	113400	4260080	13920	13920	13920	13920	0
598	20250327	113300	4260080	13920	13920	13920	13920	0
599	20250327	113200	4260080	13920	13920	13920	13920	0
600	20250327	113100	4260080	13920	13920	13920	13920	0
601	20250327	113000	4260080	13920	13920	13920	13920	0
602	20250327	112900	4260080	13920	13920	13920	13920	0
603	20250327	112800	4260080	13920	13920	13920	13920	0
604	20250327	112700	4260080	13920	13920	13920	13920	0
605	20250327	112600	4260080	13920	13920	13920	13920	0
606	20250327	112500	4260080	13920	13920	13920	13920	0
607	20250327	112400	4260080	13920	13920	13920	13920	0
608	20250327	112300	4260080	13920	13920	13920	13920	0
609	20250327	112200	4260080	13920	13920	13920	13920	0
610	20250327	112100	4260080	13920	13920	13920	13920	0
611	20250327	112000	4260080	13920	13920	13920	13920	0
612	20250327	111900	4260080	13920	13920	13920	13920	0
613	20250327	111800	4260080	13920	13920	13920	13920	0
614	20250327	111700	4260080	13920	13920	13920	13920	0
615	20250327	111600	4260080	13920	13920	13920	13920	0
616	20250327	111500	4260080	13920	13920	13920	13920	0
617	20250327	111400	4260080	13920	13920	13920	13920	0
618	20250327	111300	4260080	13920	13920	13920	13920	0
619	20250327	111200	4260080	13920	13920	13920	13920	0
620	20250327	111100	4260080	13920	13920	13920	13920	0
621	20250327	111000	4260080	13920	13920	13920	13920	0
622	20250327	110900	4260080	13920	13920	13920	13920	0
623	20250327	110800	4260080	13920	13920	13920	13920	0
624	20250327	110700	4260080	13920	13920	13920	13920	0
625	20250327	110600	4260080	13920	13920	13920	13920	0
626	20250327	110500	4260080	13920	13920	13920	13920	0
627	20250327	110400	4260080	13920	13920	13920	13920	0
628	20250327	110300	4260080	13920	13920	13920	13920	0
629	20250327	110200	4260080	13920	13920	13920	13920	0
630	20250327	110100	4260080	13920	13920	13920	13920	0
631	20250327	110000	4260080	13920	13920	13920	13920	0
632	20250327	105900	4260080	13920	13920	13920	13920	0
633	20250327	105800	4260080	13920	13920	13920	13920	0
634	20250327	105700	4260080	13920	13920	13920	13920	0
635	20250327	105600	4260080	13920	13920	13920	13920	0
636	20250327	105500	4260080	13920	13920	13920	13920	0
637	20250327	105400	4260080	13920	13920	13920	13920	0
638	20250327	105300	4260080	13920	13920	13920	13920	0
639	20250327	105200	4260080	13920	13920	13920	13920	0
640	20250327	105100	4260080	13920	13920	13920	13920	0
641	20250327	105000	4260080	13920	13920	13920	13920	0
642	20250327	104900	4260080	13920	13920	13920	13920	0
643	20250327	104800	4260080	13920	13920	13920	13920	0
644	20250327	104700	4260080	13920	13920	13920	13920	0
645	20250327	104600	4260080	13920	13920	13920	13920	0
646	20250327	104500	4260080	13920	13920	13920	13920	0
647	20250327	104400	4260080	13920	13920	13920	13920	0
648	20250327	104300	4260080	13920	13920	13920	13920	0
649	20250327	104200	4260080	13920	13920	13920	13920	0
650	20250327	104100	4260080	13920	13920	13920	13920	0
651	20250327	104000	4260080	13920	13920	13920	13920	0
652	20250327	103900	4260080	13920	13920	13920	13920	0
653	20250327	103800	4260080	13920	13920	13920	13920	0
654	20250327	103700	4260080	13920	13920	13920	13920	0
655	20250327	103600	4260080	13920	13920	13920	13920	0
656	20250327	103500	4260080	13920	13920	13920	13920	0
657	20250327	103400	4260080	13920	13920	13920	13920	0
658	20250327	103300	4260080	13920	13920	13920	13920	0
659	20250327	103200	4260080	13920	13920	13920	13920	0
660	20250327	103100	4260080	13920	13920	13920	13920	0
661	20250327	103000	4260080	13920	13920	13920	13920	0
662	20250327	102900	4260080	13920	13920	13920	13920	0
663	20250327	102800	4260080	13920	13920	13920	13920	0
664	20250327	102700	4260080	13920	13920	13920	13920	0
665	20250327	102600	4260080	13920	13920	13920	13920	0
666	20250327	102500	4260080	13920	13920	13920	13920	0
667	20250327	102400	4260080	13920	13920	13920	13920	0
668	20250327	102300	4260080	13920	13920	13920	13920	0
669	20250327	102200	4260080	13920	13920	13920	13920	50
670	20250327	102100	3564080	13930	13930	13930	13930	0
671	20250327	102000	3564080	13930	13930	13930	13930	0
672	20250327	101900	3564080	13930	13930	13930	13930	0
673	20250327	101800	3564080	13930	13930	13930	13930	0
674	20250327	101700	3564080	13930	13930	13930	13930	0
675	20250327	101600	3564080	13930	13930	13930	13930	0
676	20250327	101500	3564080	13930	13930	13930	13930	0
677	20250327	101400	3564080	13930	13930	13930	13930	0
678	20250327	101300	3564080	13930	13930	13930	13930	0
679	20250327	101200	3564080	13930	13930	13930	13930	0
680	20250327	101100	3564080	13930	13930	13930	13930	0
681	20250327	101000	3564080	13930	13930	13930	13930	0
682	20250327	100900	3564080	13930	13930	13930	13930	0
683	20250327	100800	3564080	13930	13930	13930	13930	0
684	20250327	100700	3564080	13930	13930	13930	13930	0
685	20250327	100600	3564080	13930	13930	13930	13930	0
686	20250327	100500	3564080	13930	13930	13930	13930	0
687	20250327	100400	3564080	13930	13930	13930	13930	0
688	20250327	100300	3564080	13930	13930	13930	13930	0
689	20250327	100200	3564080	13930	13930	13930	13930	0
690	20250327	100100	3564080	13930	13930	13930	13930	0
691	20250327	100000	3564080	13930	13930	13930	13930	0
692	20250327	095900	3564080	13930	13930	13930	13930	0
693	20250327	095800	3564080	13930	13930	13930	13930	0
694	20250327	095700	3564080	13930	13930	13930	13930	0
695	20250327	095600	3564080	13930	13930	13930	13930	0
696	20250327	095500	3564080	13930	13930	13930	13930	0
697	20250327	095400	3564080	13930	13930	13930	13930	0
698	20250327	095300	3564080	13930	13930	13930	13930	0
699	20250327	095200	3564080	13930	13930	13930	13930	0
700	20250327	095100	3564080	13930	13930	13930	13930	0
701	20250327	095000	3564080	13930	13930	13930	13930	0
702	20250327	094900	3564080	13930	13930	13930	13930	0
703	20250327	094800	3564080	13930	13930	13930	13930	1
704	20250327	094700	3550150	13830	13830	13830	13830	0
705	20250327	094600	3550150	13830	13830	13830	13830	0
706	20250327	094500	3550150	13830	13810	13830	13810	167
707	20250327	094400	1241080	13930	13930	13930	13930	0
708	20250327	094300	1241080	13930	13930	13930	13930	0
709	20250327	094200	1241080	13930	13930	13930	13930	0
710	20250327	094100	1241080	13930	13930	13930	13930	0
711	20250327	094000	1241080	13930	13930	13930	13930	0
712	20250327	093900	1241080	13930	13930	13930	13930	0
713	20250327	093800	1241080	13930	13930	13930	13930	0
714	20250327	093700	1241080	13930	13930	13930	13930	0
715	20250327	093600	1241080	13930	13930	13930	13930	0
716	20250327	093500	1241080	13930	13930	13930	13930	0
717	20250327	093400	1241080	13930	13930	13930	13930	0
718	20250327	093300	1241080	13930	13930	13930	13930	0
719	20250327	093200	1241080	13930	13930	13930	13930	0
720	20250327	093100	1241080	13930	13930	13930	13930	0
721	20250327	093000	1241080	13930	13930	13930	13930	0
722	20250327	092900	1241080	13930	13930	13930	13930	0
723	20250327	092800	1241080	13930	13930	13930	13930	0
724	20250327	092700	1241080	13930	13930	13930	13930	0
725	20250327	092600	1241080	13930	13930	13930	13930	0
726	20250327	092500	1241080	13930	13930	13930	13930	0
727	20250327	092400	1241080	13930	13930	13930	13930	0
728	20250327	092300	1241080	13930	13930	13930	13930	0
729	20250327	092200	1241080	13930	13930	13930	13930	0
730	20250327	092100	1241080	13930	13930	13930	13930	0
731	20250327	092000	1241080	13930	13930	13930	13930	0
732	20250327	091900	1241080	13930	13930	13930	13930	0
733	20250327	091800	1241080	13930	13930	13930	13930	0
734	20250327	091700	1241080	13930	13930	13930	13930	0
735	20250327	091600	1241080	13930	13930	13930	13930	0
736	20250327	091500	1241080	13930	13930	13930	13930	25
737	20250327	091400	892830	13950	13950	13950	13950	0
738	20250327	091300	892830	13950	13950	13950	13950	0
739	20250327	091200	892830	13950	13950	13950	13950	33
740	20250327	091100	432480	13950	13950	13950	13950	0
741	20250327	091000	432480	13950	13950	13950	13950	30
742	20250327	090900	13980	13980	13980	13980	13980	0
743	20250327	090800	13980	13980	13980	13980	13980	0
744	20250327	090700	13980	13980	13980	13980	13980	0
745	20250327	090600	13980	13980	13980	13980	13980	0
746	20250327	090500	13980	13980	13980	13980	13980	0
747	20250327	090400	13980	13980	13980	13980	13980	0
748	20250327	090300	13980	13980	13980	13980	13980	0
749	20250327	090200	13980	13980	13980	13980	13980	0
750	20250327	090100	13980	13980	13980	13980	13980	1
751	20250327	090000	0	13850	13850	13850	13850	0