KissMeData/037350/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192100	160634305	4030	4030	4030	4030	1566
3	20250327	192000	160634305	4030	4030	4030	4030	0
4	20250327	191900	160634305	4030	4030	4030	4030	0
5	20250327	191800	160634305	4030	4030	4030	4030	0
6	20250327	191700	160634305	4030	4030	4030	4030	0
7	20250327	191600	160634305	4030	4030	4030	4030	0
8	20250327	191500	160634305	4030	4030	4030	4030	0
9	20250327	191400	160634305	4030	4030	4030	4030	0
10	20250327	191300	160634305	4030	4030	4030	4030	0
11	20250327	191200	160634305	4030	4030	4030	4030	0
12	20250327	191100	160634305	4030	4030	4030	4030	0
13	20250327	191000	160634305	4030	4030	4030	4030	0
14	20250327	190900	160634305	4030	4030	4030	4030	0
15	20250327	190800	160634305	4030	4030	4030	4030	0
16	20250327	190700	160634305	4030	4030	4030	4030	0
17	20250327	190600	160634305	4030	4030	4030	4030	0
18	20250327	190500	160634305	4030	4030	4030	4030	0
19	20250327	190400	160634305	4030	4030	4030	4030	0
20	20250327	190300	160634305	4030	4030	4030	4030	0
21	20250327	190200	160634305	4030	4030	4030	4030	0
22	20250327	190100	160634305	4030	4030	4030	4030	0
23	20250327	190000	160634305	4030	4030	4030	4030	0
24	20250327	185900	160634305	4030	4030	4030	4030	0
25	20250327	185800	160634305	4030	4030	4030	4030	0
26	20250327	185700	160634305	4030	4030	4030	4030	0
27	20250327	185600	160634305	4030	4030	4030	4030	0
28	20250327	185500	160634305	4030	4030	4030	4030	0
29	20250327	185400	160634305	4030	4030	4030	4030	0
30	20250327	185300	160634305	4030	4030	4030	4030	0
31	20250327	185200	160634305	4030	4030	4030	4030	0
32	20250327	185100	160634305	4030	4030	4030	4030	1566
33	20250327	185000	160634305	4030	4030	4030	4030	0
34	20250327	184900	160634305	4030	4030	4030	4030	0
35	20250327	184800	160634305	4030	4030	4030	4030	0
36	20250327	184700	160634305	4030	4030	4030	4030	0
37	20250327	184600	160634305	4030	4030	4030	4030	0
38	20250327	184500	160634305	4030	4030	4030	4030	0
39	20250327	184400	160634305	4030	4030	4030	4030	0
40	20250327	184300	160634305	4030	4030	4030	4030	0
41	20250327	184200	160634305	4030	4030	4030	4030	0
42	20250327	184100	160634305	4030	4030	4030	4030	0
43	20250327	184000	160634305	4030	4030	4030	4030	0
44	20250327	183900	160634305	4030	4030	4030	4030	0
45	20250327	183800	160634305	4030	4030	4030	4030	0
46	20250327	183700	160634305	4030	4030	4030	4030	0
47	20250327	183600	160634305	4030	4030	4030	4030	0
48	20250327	183500	160634305	4030	4030	4030	4030	0
49	20250327	183400	160634305	4030	4030	4030	4030	0
50	20250327	183300	160634305	4030	4030	4030	4030	0
51	20250327	183200	160634305	4030	4030	4030	4030	0
52	20250327	183100	160634305	4030	4030	4030	4030	0
53	20250327	183000	160634305	4030	4030	4030	4030	0
54	20250327	182900	160634305	4030	4030	4030	4030	0
55	20250327	182800	160634305	4030	4030	4030	4030	0
56	20250327	182700	160634305	4030	4030	4030	4030	0
57	20250327	182600	160634305	4030	4030	4030	4030	0
58	20250327	182500	160634305	4030	4030	4030	4030	0
59	20250327	182400	160634305	4030	4030	4030	4030	0
60	20250327	182300	160634305	4030	4030	4030	4030	0
61	20250327	182200	160634305	4030	4030	4030	4030	0
62	20250327	182100	160634305	4030	4030	4030	4030	1566
63	20250327	182000	160634305	4030	4030	4030	4030	0
64	20250327	181900	160634305	4030	4030	4030	4030	0
65	20250327	181800	160634305	4030	4030	4030	4030	0
66	20250327	181700	160634305	4030	4030	4030	4030	0
67	20250327	181600	160634305	4030	4030	4030	4030	0
68	20250327	181500	160634305	4030	4030	4030	4030	0
69	20250327	181400	160634305	4030	4030	4030	4030	0
70	20250327	181300	160634305	4030	4030	4030	4030	0
71	20250327	181200	160634305	4030	4030	4030	4030	0
72	20250327	181100	160634305	4030	4030	4030	4030	0
73	20250327	181000	160634305	4030	4030	4030	4030	0
74	20250327	180900	160634305	4030	4030	4030	4030	0
75	20250327	180800	160634305	4030	4030	4030	4030	0
76	20250327	180700	160634305	4030	4030	4030	4030	0
77	20250327	180600	160634305	4030	4030	4030	4030	0
78	20250327	180500	160634305	4030	4030	4030	4030	0
79	20250327	180400	160634305	4030	4030	4030	4030	0
80	20250327	180300	160634305	4030	4030	4030	4030	0
81	20250327	180200	160634305	4030	4030	4030	4030	0
82	20250327	180100	160634305	4030	4030	4030	4030	0
83	20250327	180000	160634305	4030	4030	4030	4030	0
84	20250327	175900	160634305	4030	4030	4030	4030	0
85	20250327	175800	160634305	4030	4030	4030	4030	0
86	20250327	175700	160634305	4030	4030	4030	4030	0
87	20250327	175600	160634305	4030	4030	4030	4030	0
88	20250327	175500	160634305	4030	4030	4030	4030	0
89	20250327	175400	160634305	4030	4030	4030	4030	0
90	20250327	175300	160634305	4030	4030	4030	4030	0
91	20250327	175200	160634305	4030	4030	4030	4030	0
92	20250327	175100	160634305	4030	4030	4030	4030	1566
93	20250327	175000	160634305	4030	4030	4030	4030	0
94	20250327	174900	160634305	4030	4030	4030	4030	0
95	20250327	174800	160634305	4030	4030	4030	4030	0
96	20250327	174700	160634305	4030	4030	4030	4030	0
97	20250327	174600	160634305	4030	4030	4030	4030	0
98	20250327	174500	160634305	4030	4030	4030	4030	0
99	20250327	174400	160634305	4030	4030	4030	4030	0
100	20250327	174300	160634305	4030	4030	4030	4030	0
101	20250327	174200	160634305	4030	4030	4030	4030	0
102	20250327	174100	160634305	4030	4030	4030	4030	0
103	20250327	174000	160634305	4030	4030	4030	4030	0
104	20250327	173900	160634305	4030	4030	4030	4030	0
105	20250327	173800	160634305	4030	4030	4030	4030	0
106	20250327	173700	160634305	4030	4030	4030	4030	0
107	20250327	173600	160634305	4030	4030	4030	4030	0
108	20250327	173500	160634305	4030	4030	4030	4030	0
109	20250327	173400	160634305	4030	4030	4030	4030	0
110	20250327	173300	160634305	4030	4030	4030	4030	0
111	20250327	173200	160634305	4030	4030	4030	4030	0
112	20250327	173100	160634305	4030	4030	4030	4030	0
113	20250327	173000	160634305	4030	4030	4030	4030	0
114	20250327	172900	160634305	4030	4030	4030	4030	0
115	20250327	172800	160634305	4030	4030	4030	4030	0
116	20250327	172700	160634305	4030	4030	4030	4030	0
117	20250327	172600	160634305	4030	4030	4030	4030	0
118	20250327	172500	160634305	4030	4030	4030	4030	0
119	20250327	172400	160634305	4030	4030	4030	4030	0
120	20250327	172300	160634305	4030	4030	4030	4030	0
121	20250327	172200	160634305	4030	4030	4030	4030	0
122	20250327	172100	160634305	4030	4030	4030	4030	1566
123	20250327	172000	160634305	4030	4030	4030	4030	0
124	20250327	171900	160634305	4030	4030	4030	4030	0
125	20250327	171800	160634305	4030	4030	4030	4030	0
126	20250327	171700	160634305	4030	4030	4030	4030	0
127	20250327	171600	160634305	4030	4030	4030	4030	0
128	20250327	171500	160634305	4030	4030	4030	4030	0
129	20250327	171400	160634305	4030	4030	4030	4030	0
130	20250327	171300	160634305	4030	4030	4030	4030	0
131	20250327	171200	160634305	4030	4030	4030	4030	0
132	20250327	171100	160634305	4030	4030	4030	4030	0
133	20250327	171000	160634305	4030	4030	4030	4030	0
134	20250327	170900	160634305	4030	4030	4030	4030	0
135	20250327	170800	160634305	4030	4030	4030	4030	0
136	20250327	170700	160634305	4030	4030	4030	4030	0
137	20250327	170600	160634305	4030	4030	4030	4030	0
138	20250327	170500	160634305	4030	4030	4030	4030	0
139	20250327	170400	160634305	4030	4030	4030	4030	0
140	20250327	170300	160634305	4030	4030	4030	4030	0
141	20250327	170200	160634305	4030	4030	4030	4030	0
142	20250327	170100	160634305	4030	4030	4030	4030	0
143	20250327	170000	160634305	4030	4030	4030	4030	0
144	20250327	165900	160634305	4030	4030	4030	4030	0
145	20250327	165800	160634305	4030	4030	4030	4030	0
146	20250327	165700	160634305	4030	4030	4030	4030	0
147	20250327	165600	160634305	4030	4030	4030	4030	0
148	20250327	165500	160634305	4030	4030	4030	4030	0
149	20250327	165400	160634305	4030	4030	4030	4030	0
150	20250327	165300	160634305	4030	4030	4030	4030	0
151	20250327	165200	160634305	4030	4030	4030	4030	0
152	20250327	165100	160634305	4030	4030	4030	4030	1566
153	20250327	165000	160634305	4030	4030	4030	4030	0
154	20250327	164900	160634305	4030	4030	4030	4030	0
155	20250327	164800	160634305	4030	4030	4030	4030	0
156	20250327	164700	160634305	4030	4030	4030	4030	0
157	20250327	164600	160634305	4030	4030	4030	4030	0
158	20250327	164500	160634305	4030	4030	4030	4030	0
159	20250327	164400	160634305	4030	4030	4030	4030	0
160	20250327	164300	160634305	4030	4030	4030	4030	0
161	20250327	164200	160634305	4030	4030	4030	4030	0
162	20250327	164100	160634305	4030	4030	4030	4030	0
163	20250327	164000	160634305	4030	4030	4030	4030	0
164	20250327	163900	160634305	4030	4030	4030	4030	0
165	20250327	163800	160634305	4030	4030	4030	4030	0
166	20250327	163700	160634305	4030	4030	4030	4030	0
167	20250327	163600	160634305	4030	4030	4030	4030	0
168	20250327	163500	160634305	4030	4030	4030	4030	0
169	20250327	163400	160634305	4030	4030	4030	4030	0
170	20250327	163300	160634305	4030	4030	4030	4030	0
171	20250327	163200	160634305	4030	4030	4030	4030	0
172	20250327	163100	160634305	4030	4030	4030	4030	0
173	20250327	163000	160634305	4030	4030	4030	4030	0
174	20250327	162900	160634305	4030	4030	4030	4030	0
175	20250327	162800	160634305	4030	4030	4030	4030	0
176	20250327	162700	160634305	4030	4030	4030	4030	0
177	20250327	162600	160634305	4030	4030	4030	4030	0
178	20250327	162500	160634305	4030	4030	4030	4030	0
179	20250327	162400	160634305	4030	4030	4030	4030	0
180	20250327	162300	160634305	4030	4030	4030	4030	0
181	20250327	162200	160634305	4030	4030	4030	4030	0
182	20250327	162100	160634305	4030	4030	4030	4030	1566
183	20250327	162000	160634305	4030	4030	4030	4030	0
184	20250327	161900	160634305	4030	4030	4030	4030	0
185	20250327	161800	160634305	4030	4030	4030	4030	0
186	20250327	161700	160634305	4030	4030	4030	4030	0
187	20250327	161600	160634305	4030	4030	4030	4030	0
188	20250327	161500	160634305	4030	4030	4030	4030	0
189	20250327	161400	160634305	4030	4030	4030	4030	0
190	20250327	161300	160634305	4030	4030	4030	4030	0
191	20250327	161200	160634305	4030	4030	4030	4030	0
192	20250327	161100	160634305	4030	4030	4030	4030	0
193	20250327	161000	160634305	4030	4030	4030	4030	0
194	20250327	160900	160634305	4030	4030	4030	4030	0
195	20250327	160800	160634305	4030	4030	4030	4030	0
196	20250327	160700	160634305	4030	4030	4030	4030	0
197	20250327	160600	160634305	4030	4030	4030	4030	0
198	20250327	160500	160634305	4030	4030	4030	4030	0
199	20250327	160400	160634305	4030	4030	4030	4030	0
200	20250327	160300	160634305	4030	4030	4030	4030	0
201	20250327	160200	160634305	4030	4030	4030	4030	0
202	20250327	160100	160634305	4030	4030	4030	4030	0
203	20250327	160000	160634305	4030	4030	4030	4030	0
204	20250327	155900	160634305	4030	4030	4030	4030	0
205	20250327	155800	160634305	4030	4030	4030	4030	0
206	20250327	155700	160634305	4030	4030	4030	4030	0
207	20250327	155600	160634305	4030	4030	4030	4030	0
208	20250327	155500	160634305	4030	4030	4030	4030	0
209	20250327	155400	160634305	4030	4030	4030	4030	0
210	20250327	155300	160634305	4030	4030	4030	4030	0
211	20250327	155200	160634305	4030	4030	4030	4030	0
212	20250327	155100	160634305	4030	4030	4030	4030	1566
213	20250327	155000	160634305	4030	4030	4030	4030	0
214	20250327	154900	160634305	4030	4030	4030	4030	0
215	20250327	154800	160634305	4030	4030	4030	4030	0
216	20250327	154700	160634305	4030	4030	4030	4030	0
217	20250327	154600	160634305	4030	4030	4030	4030	0
218	20250327	154500	160634305	4030	4030	4030	4030	0
219	20250327	154400	160634305	4030	4030	4030	4030	0
220	20250327	154300	160634305	4030	4030	4030	4030	0
221	20250327	154200	160634305	4030	4030	4030	4030	0
222	20250327	154100	160634305	4030	4030	4030	4030	0
223	20250327	154000	160634305	4030	4030	4030	4030	0
224	20250327	153900	160634305	4030	4030	4030	4030	0
225	20250327	153800	160634305	4030	4030	4030	4030	0
226	20250327	153700	160634305	4030	4030	4030	4030	0
227	20250327	153600	160634305	4030	4030	4030	4030	0
228	20250327	153500	160634305	4030	4030	4030	4030	0
229	20250327	153400	160634305	4030	4030	4030	4030	0
230	20250327	153300	160634305	4030	4030	4030	4030	0
231	20250327	153200	160634305	4030	4030	4030	4030	0
232	20250327	153100	160634305	4030	4030	4030	4030	0
233	20250327	153000	160634305	4030	4030	4030	4030	1566
234	20250327	152900	154323325	4045	4045	4045	4045	0
235	20250327	152800	154323325	4045	4045	4045	4045	0
236	20250327	152700	154323325	4045	4045	4045	4045	0
237	20250327	152600	154323325	4045	4045	4045	4045	0
238	20250327	152500	154323325	4045	4045	4045	4045	0
239	20250327	152400	154323325	4045	4045	4045	4045	0
240	20250327	152300	154323325	4045	4045	4045	4045	0
241	20250327	152200	154323325	4045	4045	4045	4045	0
242	20250327	152100	154323325	4045	4045	4045	4045	0
243	20250327	152000	154323325	4045	4045	4045	4045	0
244	20250327	151900	154323325	4045	4045	4045	4045	36
245	20250327	151800	154177705	4045	4045	4045	4045	45
246	20250327	151700	153995680	4030	4030	4030	4030	25
247	20250327	151600	153894930	4025	4035	4035	4025	41
248	20250327	151500	153729870	4045	4045	4045	4045	1
249	20250327	151400	153725825	4025	4040	4045	4020	9788
250	20250327	151300	114346395	4035	4035	4035	4035	0
251	20250327	151200	114346395	4035	4045	4045	4035	1730
252	20250327	151100	107365105	4055	4055	4055	4055	0
253	20250327	151000	107365105	4055	4055	4055	4055	0
254	20250327	150900	107365105	4055	4055	4055	4055	50
255	20250327	150800	107162355	4055	4055	4055	4055	6
256	20250327	150700	107138025	4035	4035	4035	4035	0
257	20250327	150600	107138025	4035	4035	4035	4035	0
258	20250327	150500	107138025	4035	4040	4040	4035	1297
259	20250327	150400	101904165	4040	4050	4050	4040	2223
260	20250327	150300	92922280	4055	4055	4055	4055	0
261	20250327	150200	92922280	4055	4055	4055	4055	0
262	20250327	150100	92922280	4055	4055	4055	4055	0
263	20250327	150000	92922280	4055	4055	4055	4055	20
264	20250327	145900	92841180	4055	4055	4055	4055	0
265	20250327	145800	92841180	4055	4055	4055	4055	0
266	20250327	145700	92841180	4055	4055	4055	4055	50
267	20250327	145600	92638430	4055	4055	4055	4045	4118
268	20250327	145500	75973480	4050	4055	4055	4050	1245
269	20250327	145400	70930390	4060	4060	4060	4060	0
270	20250327	145300	70930390	4060	4060	4060	4060	0
271	20250327	145200	70930390	4060	4060	4060	4060	0
272	20250327	145100	70930390	4060	4060	4060	4060	0
273	20250327	145000	70930390	4060	4060	4060	4060	0
274	20250327	144900	70930390	4060	4060	4060	4060	36
275	20250327	144800	70784230	4065	4065	4065	4065	0
276	20250327	144700	70784230	4065	4065	4065	4065	0
277	20250327	144600	70784230	4065	4065	4065	4065	0
278	20250327	144500	70784230	4065	4065	4065	4065	0
279	20250327	144400	70784230	4065	4065	4065	4065	0
280	20250327	144300	70784230	4065	4065	4065	4065	0
281	20250327	144200	70784230	4065	4065	4065	4065	0
282	20250327	144100	70784230	4065	4065	4065	4065	0
283	20250327	144000	70784230	4065	4065	4065	4065	0
284	20250327	143900	70784230	4065	4065	4065	4065	0
285	20250327	143800	70784230	4065	4065	4065	4065	1
286	20250327	143700	70780165	4055	4055	4055	4055	606
287	20250327	143600	68322835	4060	4060	4060	4060	735
288	20250327	143500	65338735	4065	4065	4065	4065	0
289	20250327	143400	65338735	4065	4065	4065	4065	0
290	20250327	143300	65338735	4065	4065	4065	4065	0
291	20250327	143200	65338735	4065	4065	4065	4065	660
292	20250327	143100	62655835	4065	4065	4065	4065	0
293	20250327	143000	62655835	4065	4065	4065	4065	0
294	20250327	142900	62655835	4065	4065	4065	4065	0
295	20250327	142800	62655835	4065	4065	4065	4065	0
296	20250327	142700	62655835	4065	4065	4065	4065	0
297	20250327	142600	62655835	4065	4065	4065	4065	0
298	20250327	142500	62655835	4065	4065	4065	4065	1
299	20250327	142400	62651770	4060	4060	4060	4060	700
300	20250327	142300	59809770	4065	4060	4065	4060	930
301	20250327	142200	56031820	4060	4060	4060	4060	0
302	20250327	142100	56031820	4060	4060	4060	4060	0
303	20250327	142000	56031820	4060	4060	4060	4060	2
304	20250327	141900	56023700	4060	4060	4060	4060	100
305	20250327	141800	55617700	4060	4065	4065	4060	825
306	20250327	141700	52267825	4070	4070	4070	4070	3
307	20250327	141600	52255615	4075	4075	4075	4075	0
308	20250327	141500	52255615	4075	4075	4075	4075	3
309	20250327	141400	52243390	4080	4080	4080	4080	0
310	20250327	141300	52243390	4080	4080	4080	4080	3
311	20250327	141200	52231150	4090	4090	4090	4090	0
312	20250327	141100	52231150	4090	4090	4090	4090	0
313	20250327	141000	52231150	4090	4090	4090	4090	0
314	20250327	140900	52231150	4090	4090	4090	4090	0
315	20250327	140800	52231150	4090	4090	4090	4090	2
316	20250327	140700	52222970	4070	4070	4070	4070	5
317	20250327	140600	52202620	4075	4075	4095	4075	2581
318	20250327	140500	41655255	4075	4075	4075	4075	0
319	20250327	140400	41655255	4075	4075	4075	4075	0
320	20250327	140300	41655255	4075	4075	4075	4075	0
321	20250327	140200	41655255	4075	4075	4075	4075	0
322	20250327	140100	41655255	4075	4075	4075	4075	0
323	20250327	140000	41655255	4075	4075	4075	4075	0
324	20250327	135900	41655255	4075	4075	4075	4075	0
325	20250327	135800	41655255	4075	4075	4075	4075	0
326	20250327	135700	41655255	4075	4075	4075	4075	0
327	20250327	135600	41655255	4075	4075	4075	4075	0
328	20250327	135500	41655255	4075	4075	4075	4075	0
329	20250327	135400	41655255	4075	4075	4075	4075	0
330	20250327	135300	41655255	4075	4075	4075	4075	0
331	20250327	135200	41655255	4075	4075	4075	4075	1
332	20250327	135100	41651180	4070	4070	4070	4070	0
333	20250327	135000	41651180	4070	4070	4070	4070	0
334	20250327	134900	41651180	4070	4070	4070	4070	0
335	20250327	134800	41651180	4070	4070	4070	4070	0
336	20250327	134700	41651180	4070	4070	4070	4070	0
337	20250327	134600	41651180	4070	4070	4070	4070	0
338	20250327	134500	41651180	4070	4070	4070	4070	0
339	20250327	134400	41651180	4070	4070	4070	4070	0
340	20250327	134300	41651180	4070	4070	4070	4070	0
341	20250327	134200	41651180	4070	4070	4070	4070	0
342	20250327	134100	41651180	4070	4070	4070	4070	0
343	20250327	134000	41651180	4070	4070	4070	4070	0
344	20250327	133900	41651180	4070	4070	4070	4070	281
345	20250327	133800	40507510	4075	4075	4075	4075	0
346	20250327	133700	40507510	4075	4075	4075	4075	0
347	20250327	133600	40507510	4075	4075	4075	4075	0
348	20250327	133500	40507510	4075	4075	4075	4075	1
349	20250327	133400	40503435	4070	4070	4070	4070	30
350	20250327	133300	40381335	4070	4070	4070	4070	0
351	20250327	133200	40381335	4070	4070	4070	4070	18
352	20250327	133100	40308075	4070	4070	4070	4070	225
353	20250327	133000	39392325	4065	4070	4070	4065	29
354	20250327	132900	39274415	4070	4070	4070	4070	20
355	20250327	132800	39193015	4065	4065	4065	4065	0
356	20250327	132700	39193015	4065	4065	4065	4065	0
357	20250327	132600	39193015	4065	4065	4065	4065	0
358	20250327	132500	39193015	4065	4065	4065	4065	0
359	20250327	132400	39193015	4065	4065	4065	4065	0
360	20250327	132300	39193015	4065	4065	4065	4065	0
361	20250327	132200	39193015	4065	4065	4065	4065	1
362	20250327	132100	39188950	4060	4065	4065	4060	250
363	20250327	132000	38173945	4070	4070	4070	4070	0
364	20250327	131900	38173945	4070	4070	4070	4070	0
365	20250327	131800	38173945	4070	4070	4070	4070	0
366	20250327	131700	38173945	4070	4070	4070	4070	1
367	20250327	131600	38169875	4060	4060	4060	4060	0
368	20250327	131500	38169875	4060	4060	4060	4060	0
369	20250327	131400	38169875	4060	4060	4060	4060	0
370	20250327	131300	38169875	4060	4060	4060	4060	0
371	20250327	131200	38169875	4060	4065	4065	4060	5
372	20250327	131100	38149570	4070	4070	4070	4070	0
373	20250327	131000	38149570	4070	4070	4070	4070	1
374	20250327	130900	38145500	4060	4060	4060	4060	0
375	20250327	130800	38145500	4060	4060	4060	4060	73
376	20250327	130700	37849120	4070	4070	4070	4070	0
377	20250327	130600	37849120	4070	4070	4070	4070	0
378	20250327	130500	37849120	4070	4070	4070	4070	0
379	20250327	130400	37849120	4070	4070	4070	4070	0
380	20250327	130300	37849120	4070	4070	4070	4070	0
381	20250327	130200	37849120	4070	4070	4070	4070	20
382	20250327	130100	37767720	4065	4065	4065	4065	1
383	20250327	130000	37763655	4065	4065	4065	4065	0
384	20250327	125900	37763655	4065	4065	4065	4065	1
385	20250327	125800	37759590	4065	4075	4075	4065	3
386	20250327	125700	37747380	4065	4065	4065	4065	0
387	20250327	125600	37747380	4065	4065	4065	4065	0
388	20250327	125500	37747380	4065	4065	4065	4065	1
389	20250327	125400	37743315	4070	4065	4070	4065	73
390	20250327	125300	37446565	4070	4075	4075	4070	104
391	20250327	125200	37023280	4080	4080	4080	4080	0
392	20250327	125100	37023280	4080	4080	4080	4080	0
393	20250327	125000	37023280	4080	4080	4080	4080	0
394	20250327	124900	37023280	4080	4080	4080	4080	1
395	20250327	124800	37019200	4075	4075	4075	4075	0
396	20250327	124700	37019200	4075	4075	4075	4075	0
397	20250327	124600	37019200	4075	4075	4075	4075	0
398	20250327	124500	37019200	4075	4075	4075	4075	0
399	20250327	124400	37019200	4075	4075	4075	4075	3
400	20250327	124300	37006975	4080	4080	4080	4080	0
401	20250327	124200	37006975	4080	4080	4080	4080	0
402	20250327	124100	37006975	4080	4080	4080	4080	0
403	20250327	124000	37006975	4080	4080	4080	4080	0
404	20250327	123900	37006975	4080	4080	4080	4080	2
405	20250327	123800	36998815	4080	4080	4080	4080	0
406	20250327	123700	36998815	4080	4080	4080	4080	0
407	20250327	123600	36998815	4080	4080	4080	4080	1
408	20250327	123500	36994735	4090	4090	4090	4090	0
409	20250327	123400	36994735	4090	4090	4090	4090	0
410	20250327	123300	36994735	4090	4090	4090	4090	0
411	20250327	123200	36994735	4090	4090	4090	4090	0
412	20250327	123100	36994735	4090	4090	4090	4090	1
413	20250327	123000	36990645	4085	4085	4085	4085	146
414	20250327	122900	36394235	4085	4085	4085	4085	0
415	20250327	122800	36394235	4085	4085	4085	4085	0
416	20250327	122700	36394235	4085	4085	4085	4085	0
417	20250327	122600	36394235	4085	4085	4085	4085	0
418	20250327	122500	36394235	4085	4085	4085	4085	0
419	20250327	122400	36394235	4085	4085	4085	4085	0
420	20250327	122300	36394235	4085	4085	4085	4085	0
421	20250327	122200	36394235	4085	4085	4085	4085	0
422	20250327	122100	36394235	4085	4085	4085	4085	0
423	20250327	122000	36394235	4085	4085	4085	4085	0
424	20250327	121900	36394235	4085	4085	4085	4085	0
425	20250327	121800	36394235	4085	4080	4085	4080	4
426	20250327	121700	36377910	4070	4070	4070	4070	100
427	20250327	121600	35970910	4075	4075	4075	4075	0
428	20250327	121500	35970910	4075	4075	4075	4075	0
429	20250327	121400	35970910	4075	4075	4075	4075	0
430	20250327	121300	35970910	4075	4075	4075	4075	0
431	20250327	121200	35970910	4075	4075	4075	4075	0
432	20250327	121100	35970910	4075	4075	4075	4075	0
433	20250327	121000	35970910	4075	4075	4075	4075	0
434	20250327	120900	35970910	4075	4075	4075	4075	2
435	20250327	120800	35962760	4085	4085	4085	4085	0
436	20250327	120700	35962760	4085	4085	4085	4085	0
437	20250327	120600	35962760	4085	4085	4085	4085	0
438	20250327	120500	35962760	4085	4085	4085	4085	0
439	20250327	120400	35962760	4085	4085	4085	4085	0
440	20250327	120300	35962760	4085	4085	4085	4085	0
441	20250327	120200	35962760	4085	4085	4085	4085	0
442	20250327	120100	35962760	4085	4085	4085	4085	0
443	20250327	120000	35962760	4085	4085	4085	4085	0
444	20250327	115900	35962760	4085	4085	4085	4085	0
445	20250327	115800	35962760	4085	4085	4085	4085	9
446	20250327	115700	35925995	4085	4085	4085	4085	0
447	20250327	115600	35925995	4085	4085	4085	4085	0
448	20250327	115500	35925995	4085	4085	4085	4085	0
449	20250327	115400	35925995	4085	4085	4085	4085	0
450	20250327	115300	35925995	4085	4085	4085	4075	4
451	20250327	115200	35909665	4070	4070	4070	4070	15
452	20250327	115100	35848615	4065	4065	4065	4065	0
453	20250327	115000	35848615	4065	4065	4065	4065	0
454	20250327	114900	35848615	4065	4065	4065	4065	0
455	20250327	114800	35848615	4065	4065	4065	4065	0
456	20250327	114700	35848615	4065	4065	4065	4065	0
457	20250327	114600	35848615	4065	4065	4065	4065	9
458	20250327	114500	35812030	4070	4085	4085	4070	2
459	20250327	114400	35803875	4060	4060	4060	4060	0
460	20250327	114300	35803875	4060	4070	4070	4060	850
461	20250327	114200	32352590	4075	4075	4075	4075	4
462	20250327	114100	32336290	4065	4075	4075	4065	550
463	20250327	114000	30100130	4085	4085	4085	4085	0
464	20250327	113900	30100130	4085	4085	4085	4085	0
465	20250327	113800	30100130	4085	4085	4085	4085	1
466	20250327	113700	30096045	4075	4075	4075	4075	2
467	20250327	113600	30087895	4075	4075	4075	4075	0
468	20250327	113500	30087895	4075	4075	4075	4075	0
469	20250327	113400	30087895	4075	4075	4075	4075	3
470	20250327	113300	30075670	4080	4080	4080	4080	0
471	20250327	113200	30075670	4080	4080	4080	4080	5
472	20250327	113100	30055270	4080	4080	4080	4080	100
473	20250327	113000	29647270	4085	4085	4085	4085	0
474	20250327	112900	29647270	4085	4085	4085	4085	0
475	20250327	112800	29647270	4085	4085	4085	4085	0
476	20250327	112700	29647270	4085	4085	4085	4085	0
477	20250327	112600	29647270	4085	4085	4085	4085	4
478	20250327	112500	29630930	4085	4085	4085	4085	0
479	20250327	112400	29630930	4085	4085	4085	4085	0
480	20250327	112300	29630930	4085	4085	4085	4085	0
481	20250327	112200	29630930	4085	4085	4085	4085	0
482	20250327	112100	29630930	4085	4085	4085	4085	0
483	20250327	112000	29630930	4085	4085	4085	4085	183
484	20250327	111900	28883375	4095	4095	4095	4095	0
485	20250327	111800	28883375	4095	4095	4095	4095	0
486	20250327	111700	28883375	4095	4095	4095	4095	0
487	20250327	111600	28883375	4095	4090	4095	4085	36
488	20250327	111500	28736185	4085	4085	4085	4085	277
489	20250327	111400	27604640	4085	4085	4085	4085	38
490	20250327	111300	27449410	4075	4075	4075	4075	10
491	20250327	111200	27408660	4080	4080	4080	4080	0
492	20250327	111100	27408660	4080	4080	4080	4080	0
493	20250327	111000	27408660	4080	4090	4090	4080	1053
494	20250327	110900	23112390	4100	4100	4100	4100	0
495	20250327	110800	23112390	4100	4100	4100	4100	0
496	20250327	110700	23112390	4100	4100	4100	4100	0
497	20250327	110600	23112390	4100	4100	4100	4100	0
498	20250327	110500	23112390	4100	4100	4100	4100	0
499	20250327	110400	23112390	4100	4100	4100	4100	0
500	20250327	110300	23112390	4100	4100	4100	4100	0
501	20250327	110200	23112390	4100	4100	4100	4100	0
502	20250327	110100	23112390	4100	4100	4100	4100	0
503	20250327	110000	23112390	4100	4100	4100	4100	2
504	20250327	105900	23104190	4100	4100	4100	4100	0
505	20250327	105800	23104190	4100	4100	4100	4100	0
506	20250327	105700	23104190	4100	4100	4100	4100	0
507	20250327	105600	23104190	4100	4100	4100	4100	0
508	20250327	105500	23104190	4100	4100	4100	4100	0
509	20250327	105400	23104190	4100	4100	4100	4100	0
510	20250327	105300	23104190	4100	4100	4100	4100	0
511	20250327	105200	23104190	4100	4100	4100	4100	0
512	20250327	105100	23104190	4100	4100	4100	4100	0
513	20250327	105000	23104190	4100	4100	4100	4100	0
514	20250327	104900	23104190	4100	4100	4100	4100	4
515	20250327	104800	23087790	4100	4100	4100	4100	4
516	20250327	104700	23071390	4100	4100	4100	4100	4
517	20250327	104600	23054990	4090	4090	4090	4090	1
518	20250327	104500	23050900	4090	4090	4090	4090	0
519	20250327	104400	23050900	4090	4090	4090	4090	0
520	20250327	104300	23050900	4090	4090	4090	4090	0
521	20250327	104200	23050900	4090	4090	4090	4090	0
522	20250327	104100	23050900	4090	4090	4090	4090	0
523	20250327	104000	23050900	4090	4090	4090	4090	2
524	20250327	103900	23042720	4095	4095	4095	4095	1
525	20250327	103800	23038625	4090	4095	4100	4090	4
526	20250327	103700	23022245	4090	4090	4090	4090	0
527	20250327	103600	23022245	4090	4090	4090	4090	0
528	20250327	103500	23022245	4090	4090	4090	4090	0
529	20250327	103400	23022245	4090	4090	4090	4090	0
530	20250327	103300	23022245	4090	4090	4090	4090	0
531	20250327	103200	23022245	4090	4090	4090	4090	490
532	20250327	103100	21018145	4105	4090	4105	4090	78
533	20250327	103000	20699110	4090	4090	4090	4090	23
534	20250327	102900	20605040	4105	4105	4105	4105	1
535	20250327	102800	20600935	4090	4090	4090	4090	0
536	20250327	102700	20600935	4090	4090	4090	4090	11
537	20250327	102600	20555945	4105	4105	4105	4105	1
538	20250327	102500	20551840	4080	4080	4080	4080	0
539	20250327	102400	20551840	4080	4090	4090	4080	117
540	20250327	102300	20073780	4110	4110	4110	4110	0
541	20250327	102200	20073780	4110	4095	4110	4095	57
542	20250327	102100	19839605	4110	4110	4110	4110	1
543	20250327	102000	19835495	4110	4110	4110	4110	0
544	20250327	101900	19835495	4110	4110	4110	4110	0
545	20250327	101800	19835495	4110	4110	4110	4110	1
546	20250327	101700	19831385	4105	4090	4105	4085	1035
547	20250327	101600	15598315	4090	4090	4090	4090	0
548	20250327	101500	15598315	4090	4090	4090	4090	7
549	20250327	101400	15569685	4090	4110	4110	4090	20
550	20250327	101300	15487825	4085	4085	4085	4085	0
551	20250327	101200	15487825	4085	4090	4090	4085	511
552	20250327	101100	13399605	4115	4115	4115	4115	0
553	20250327	101000	13399605	4115	4115	4115	4115	0
554	20250327	100900	13399605	4115	4115	4115	4115	0
555	20250327	100800	13399605	4115	4115	4115	4115	0
556	20250327	100700	13399605	4115	4115	4115	4115	0
557	20250327	100600	13399605	4115	4115	4115	4115	0
558	20250327	100500	13399605	4115	4115	4115	4115	1
559	20250327	100400	13395490	4095	4095	4095	4095	2
560	20250327	100300	13387300	4095	4100	4100	4095	3
561	20250327	100200	13375010	4115	4115	4115	4115	0
562	20250327	100100	13375010	4115	4100	4115	4095	134
563	20250327	100000	12826230	4115	4115	4115	4115	1
564	20250327	095900	12822115	4095	4095	4095	4095	0
565	20250327	095800	12822115	4095	4115	4115	4095	4
566	20250327	095700	12805710	4095	4100	4100	4095	4
567	20250327	095600	12789325	4100	4100	4100	4100	0
568	20250327	095500	12789325	4100	4105	4105	4095	293
569	20250327	095400	11589470	4095	4100	4100	4095	48
570	20250327	095300	11392895	4100	4100	4100	4100	2
571	20250327	095200	11384695	4115	4115	4115	4115	1
572	20250327	095100	11380580	4095	4105	4115	4095	431
573	20250327	095000	9615290	4100	4100	4100	4100	0
574	20250327	094900	9615290	4100	4100	4100	4100	10
575	20250327	094800	9574290	4105	4105	4105	4105	71
576	20250327	094700	9282835	4115	4115	4115	4115	0
577	20250327	094600	9282835	4115	4115	4115	4115	0
578	20250327	094500	9282835	4115	4115	4115	4115	0
579	20250327	094400	9282835	4115	4115	4115	4115	3
580	20250327	094300	9270490	4110	4110	4110	4110	0
581	20250327	094200	9270490	4110	4110	4110	4110	0
582	20250327	094100	9270490	4110	4100	4110	4100	853
583	20250327	094000	5766530	4100	4100	4100	4100	0
584	20250327	093900	5766530	4100	4100	4100	4100	64
585	20250327	093800	5504130	4095	4095	4095	4095	0
586	20250327	093700	5504130	4095	4095	4095	4095	0
587	20250327	093600	5504130	4095	4095	4095	4095	7
588	20250327	093500	5475465	4095	4095	4095	4095	0
589	20250327	093400	5475465	4095	4095	4095	4095	19
590	20250327	093300	5397660	4095	4095	4095	4095	186
591	20250327	093200	4635990	4095	4095	4095	4095	0
592	20250327	093100	4635990	4095	4095	4095	4095	1
593	20250327	093000	4631895	4095	4095	4095	4095	12
594	20250327	092900	4582755	4090	4090	4090	4090	0
595	20250327	092800	4582755	4090	4090	4090	4090	0
596	20250327	092700	4582755	4090	4090	4090	4090	0
597	20250327	092600	4582755	4090	4090	4090	4090	0
598	20250327	092500	4582755	4090	4090	4090	4090	0
599	20250327	092400	4582755	4090	4090	4090	4090	0
600	20250327	092300	4582755	4090	4090	4090	4090	138
601	20250327	092200	4018335	4090	4090	4090	4090	1
602	20250327	092100	4014245	4090	4090	4090	4090	0
603	20250327	092000	4014245	4090	4090	4090	4090	0
604	20250327	091900	4014245	4090	4090	4090	4090	91
605	20250327	091800	3642055	4090	4090	4090	4090	21
606	20250327	091700	3556165	4080	4080	4080	4080	0
607	20250327	091600	3556165	4080	4085	4085	4080	451
608	20250327	091500	1715445	4090	4090	4090	4090	0
609	20250327	091400	1715445	4090	4090	4090	4090	0
610	20250327	091300	1715445	4090	4090	4090	4085	46
611	20250327	091200	1527480	4085	4085	4085	4085	0
612	20250327	091100	1527480	4085	4085	4085	4085	1
613	20250327	091000	1523395	4075	4075	4075	4075	49
614	20250327	090900	1323720	4095	4095	4095	4095	0
615	20250327	090800	1323720	4095	4095	4095	4095	0
616	20250327	090700	1323720	4095	4095	4095	4095	0
617	20250327	090600	1323720	4095	4095	4095	4095	0
618	20250327	090500	1323720	4095	4095	4095	4095	0
619	20250327	090400	1323720	4095	4095	4095	4095	0
620	20250327	090300	1323720	4095	4095	4095	4095	0
621	20250327	090200	1323720	4095	4095	4095	4095	0
622	20250327	090100	1323720	4095	4095	4095	4095	1
623	20250327	090000	1319625	4090	4100	4100	4090	322