KissMeData/263600/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205700	109115857	4615	4615	4615	4615	238
3	20250327	205600	109115857	4615	4615	4615	4615	0
4	20250327	205500	109115857	4615	4615	4615	4615	0
5	20250327	205400	109115857	4615	4615	4615	4615	0
6	20250327	205300	109115857	4615	4615	4615	4615	0
7	20250327	205200	109115857	4615	4615	4615	4615	0
8	20250327	205100	109115857	4615	4615	4615	4615	0
9	20250327	205000	109115857	4615	4615	4615	4615	0
10	20250327	204900	109115857	4615	4615	4615	4615	0
11	20250327	204800	109115857	4615	4615	4615	4615	0
12	20250327	204700	109115857	4615	4615	4615	4615	0
13	20250327	204600	109115857	4615	4615	4615	4615	0
14	20250327	204500	109115857	4615	4615	4615	4615	0
15	20250327	204400	109115857	4615	4615	4615	4615	0
16	20250327	204300	109115857	4615	4615	4615	4615	0
17	20250327	204200	109115857	4615	4615	4615	4615	0
18	20250327	204100	109115857	4615	4615	4615	4615	0
19	20250327	204000	109115857	4615	4615	4615	4615	0
20	20250327	203900	109115857	4615	4615	4615	4615	0
21	20250327	203800	109115857	4615	4615	4615	4615	0
22	20250327	203700	109115857	4615	4615	4615	4615	0
23	20250327	203600	109115857	4615	4615	4615	4615	0
24	20250327	203500	109115857	4615	4615	4615	4615	0
25	20250327	203400	109115857	4615	4615	4615	4615	0
26	20250327	203300	109115857	4615	4615	4615	4615	0
27	20250327	203200	109115857	4615	4615	4615	4615	0
28	20250327	203100	109115857	4615	4615	4615	4615	0
29	20250327	203000	109115857	4615	4615	4615	4615	0
30	20250327	202900	109115857	4615	4615	4615	4615	0
31	20250327	202800	109115857	4615	4615	4615	4615	0
32	20250327	202700	109115857	4615	4615	4615	4615	238
33	20250327	202600	109115857	4615	4615	4615	4615	0
34	20250327	202500	109115857	4615	4615	4615	4615	0
35	20250327	202400	109115857	4615	4615	4615	4615	0
36	20250327	202300	109115857	4615	4615	4615	4615	0
37	20250327	202200	109115857	4615	4615	4615	4615	0
38	20250327	202100	109115857	4615	4615	4615	4615	0
39	20250327	202000	109115857	4615	4615	4615	4615	0
40	20250327	201900	109115857	4615	4615	4615	4615	0
41	20250327	201800	109115857	4615	4615	4615	4615	0
42	20250327	201700	109115857	4615	4615	4615	4615	0
43	20250327	201600	109115857	4615	4615	4615	4615	0
44	20250327	201500	109115857	4615	4615	4615	4615	0
45	20250327	201400	109115857	4615	4615	4615	4615	0
46	20250327	201300	109115857	4615	4615	4615	4615	0
47	20250327	201200	109115857	4615	4615	4615	4615	0
48	20250327	201100	109115857	4615	4615	4615	4615	0
49	20250327	201000	109115857	4615	4615	4615	4615	0
50	20250327	200900	109115857	4615	4615	4615	4615	0
51	20250327	200800	109115857	4615	4615	4615	4615	0
52	20250327	200700	109115857	4615	4615	4615	4615	0
53	20250327	200600	109115857	4615	4615	4615	4615	0
54	20250327	200500	109115857	4615	4615	4615	4615	0
55	20250327	200400	109115857	4615	4615	4615	4615	0
56	20250327	200300	109115857	4615	4615	4615	4615	0
57	20250327	200200	109115857	4615	4615	4615	4615	0
58	20250327	200100	109115857	4615	4615	4615	4615	0
59	20250327	200000	109115857	4615	4615	4615	4615	0
60	20250327	195900	109115857	4615	4615	4615	4615	0
61	20250327	195800	109115857	4615	4615	4615	4615	0
62	20250327	195700	109115857	4615	4615	4615	4615	238
63	20250327	195600	109115857	4615	4615	4615	4615	0
64	20250327	195500	109115857	4615	4615	4615	4615	0
65	20250327	195400	109115857	4615	4615	4615	4615	0
66	20250327	195300	109115857	4615	4615	4615	4615	0
67	20250327	195200	109115857	4615	4615	4615	4615	0
68	20250327	195100	109115857	4615	4615	4615	4615	0
69	20250327	195000	109115857	4615	4615	4615	4615	0
70	20250327	194900	109115857	4615	4615	4615	4615	0
71	20250327	194800	109115857	4615	4615	4615	4615	0
72	20250327	194700	109115857	4615	4615	4615	4615	0
73	20250327	194600	109115857	4615	4615	4615	4615	0
74	20250327	194500	109115857	4615	4615	4615	4615	0
75	20250327	194400	109115857	4615	4615	4615	4615	0
76	20250327	194300	109115857	4615	4615	4615	4615	0
77	20250327	194200	109115857	4615	4615	4615	4615	0
78	20250327	194100	109115857	4615	4615	4615	4615	0
79	20250327	194000	109115857	4615	4615	4615	4615	0
80	20250327	193900	109115857	4615	4615	4615	4615	0
81	20250327	193800	109115857	4615	4615	4615	4615	0
82	20250327	193700	109115857	4615	4615	4615	4615	0
83	20250327	193600	109115857	4615	4615	4615	4615	0
84	20250327	193500	109115857	4615	4615	4615	4615	0
85	20250327	193400	109115857	4615	4615	4615	4615	0
86	20250327	193300	109115857	4615	4615	4615	4615	0
87	20250327	193200	109115857	4615	4615	4615	4615	0
88	20250327	193100	109115857	4615	4615	4615	4615	0
89	20250327	193000	109115857	4615	4615	4615	4615	0
90	20250327	192900	109115857	4615	4615	4615	4615	0
91	20250327	192800	109115857	4615	4615	4615	4615	0
92	20250327	192700	109115857	4615	4615	4615	4615	238
93	20250327	192600	109115857	4615	4615	4615	4615	0
94	20250327	192500	109115857	4615	4615	4615	4615	0
95	20250327	192400	109115857	4615	4615	4615	4615	0
96	20250327	192300	109115857	4615	4615	4615	4615	0
97	20250327	192200	109115857	4615	4615	4615	4615	0
98	20250327	192100	109115857	4615	4615	4615	4615	0
99	20250327	192000	109115857	4615	4615	4615	4615	0
100	20250327	191900	109115857	4615	4615	4615	4615	0
101	20250327	191800	109115857	4615	4615	4615	4615	0
102	20250327	191700	109115857	4615	4615	4615	4615	0
103	20250327	191600	109115857	4615	4615	4615	4615	0
104	20250327	191500	109115857	4615	4615	4615	4615	0
105	20250327	191400	109115857	4615	4615	4615	4615	0
106	20250327	191300	109115857	4615	4615	4615	4615	0
107	20250327	191200	109115857	4615	4615	4615	4615	0
108	20250327	191100	109115857	4615	4615	4615	4615	0
109	20250327	191000	109115857	4615	4615	4615	4615	0
110	20250327	190900	109115857	4615	4615	4615	4615	0
111	20250327	190800	109115857	4615	4615	4615	4615	0
112	20250327	190700	109115857	4615	4615	4615	4615	0
113	20250327	190600	109115857	4615	4615	4615	4615	0
114	20250327	190500	109115857	4615	4615	4615	4615	0
115	20250327	190400	109115857	4615	4615	4615	4615	0
116	20250327	190300	109115857	4615	4615	4615	4615	0
117	20250327	190200	109115857	4615	4615	4615	4615	0
118	20250327	190100	109115857	4615	4615	4615	4615	0
119	20250327	190000	109115857	4615	4615	4615	4615	0
120	20250327	185900	109115857	4615	4615	4615	4615	0
121	20250327	185800	109115857	4615	4615	4615	4615	0
122	20250327	185700	109115857	4615	4615	4615	4615	238
123	20250327	185600	109115857	4615	4615	4615	4615	0
124	20250327	185500	109115857	4615	4615	4615	4615	0
125	20250327	185400	109115857	4615	4615	4615	4615	0
126	20250327	185300	109115857	4615	4615	4615	4615	0
127	20250327	185200	109115857	4615	4615	4615	4615	0
128	20250327	185100	109115857	4615	4615	4615	4615	0
129	20250327	185000	109115857	4615	4615	4615	4615	0
130	20250327	184900	109115857	4615	4615	4615	4615	0
131	20250327	184800	109115857	4615	4615	4615	4615	0
132	20250327	184700	109115857	4615	4615	4615	4615	0
133	20250327	184600	109115857	4615	4615	4615	4615	0
134	20250327	184500	109115857	4615	4615	4615	4615	0
135	20250327	184400	109115857	4615	4615	4615	4615	0
136	20250327	184300	109115857	4615	4615	4615	4615	0
137	20250327	184200	109115857	4615	4615	4615	4615	0
138	20250327	184100	109115857	4615	4615	4615	4615	0
139	20250327	184000	109115857	4615	4615	4615	4615	0
140	20250327	183900	109115857	4615	4615	4615	4615	0
141	20250327	183800	109115857	4615	4615	4615	4615	0
142	20250327	183700	109115857	4615	4615	4615	4615	0
143	20250327	183600	109115857	4615	4615	4615	4615	0
144	20250327	183500	109115857	4615	4615	4615	4615	0
145	20250327	183400	109115857	4615	4615	4615	4615	0
146	20250327	183300	109115857	4615	4615	4615	4615	0
147	20250327	183200	109115857	4615	4615	4615	4615	0
148	20250327	183100	109115857	4615	4615	4615	4615	0
149	20250327	183000	109115857	4615	4615	4615	4615	0
150	20250327	182900	109115857	4615	4615	4615	4615	0
151	20250327	182800	109115857	4615	4615	4615	4615	0
152	20250327	182700	109115857	4615	4615	4615	4615	238
153	20250327	182600	109115857	4615	4615	4615	4615	0
154	20250327	182500	109115857	4615	4615	4615	4615	0
155	20250327	182400	109115857	4615	4615	4615	4615	0
156	20250327	182300	109115857	4615	4615	4615	4615	0
157	20250327	182200	109115857	4615	4615	4615	4615	0
158	20250327	182100	109115857	4615	4615	4615	4615	0
159	20250327	182000	109115857	4615	4615	4615	4615	0
160	20250327	181900	109115857	4615	4615	4615	4615	0
161	20250327	181800	109115857	4615	4615	4615	4615	0
162	20250327	181700	109115857	4615	4615	4615	4615	0
163	20250327	181600	109115857	4615	4615	4615	4615	0
164	20250327	181500	109115857	4615	4615	4615	4615	0
165	20250327	181400	109115857	4615	4615	4615	4615	0
166	20250327	181300	109115857	4615	4615	4615	4615	0
167	20250327	181200	109115857	4615	4615	4615	4615	0
168	20250327	181100	109115857	4615	4615	4615	4615	0
169	20250327	181000	109115857	4615	4615	4615	4615	0
170	20250327	180900	109115857	4615	4615	4615	4615	0
171	20250327	180800	109115857	4615	4615	4615	4615	0
172	20250327	180700	109115857	4615	4615	4615	4615	0
173	20250327	180600	109115857	4615	4615	4615	4615	0
174	20250327	180500	109115857	4615	4615	4615	4615	0
175	20250327	180400	109115857	4615	4615	4615	4615	0
176	20250327	180300	109115857	4615	4615	4615	4615	0
177	20250327	180200	109115857	4615	4615	4615	4615	0
178	20250327	180100	109115857	4615	4615	4615	4615	0
179	20250327	180000	109115857	4615	4615	4615	4615	0
180	20250327	175900	109115857	4615	4615	4615	4615	0
181	20250327	175800	109115857	4615	4615	4615	4615	0
182	20250327	175700	109115857	4615	4615	4615	4615	238
183	20250327	175600	109115857	4615	4615	4615	4615	0
184	20250327	175500	109115857	4615	4615	4615	4615	0
185	20250327	175400	109115857	4615	4615	4615	4615	0
186	20250327	175300	109115857	4615	4615	4615	4615	0
187	20250327	175200	109115857	4615	4615	4615	4615	0
188	20250327	175100	109115857	4615	4615	4615	4615	0
189	20250327	175000	109115857	4615	4615	4615	4615	0
190	20250327	174900	109115857	4615	4615	4615	4615	0
191	20250327	174800	109115857	4615	4615	4615	4615	0
192	20250327	174700	109115857	4615	4615	4615	4615	0
193	20250327	174600	109115857	4615	4615	4615	4615	0
194	20250327	174500	109115857	4615	4615	4615	4615	0
195	20250327	174400	109115857	4615	4615	4615	4615	0
196	20250327	174300	109115857	4615	4615	4615	4615	0
197	20250327	174200	109115857	4615	4615	4615	4615	0
198	20250327	174100	109115857	4615	4615	4615	4615	0
199	20250327	174000	109115857	4615	4615	4615	4615	0
200	20250327	173900	109115857	4615	4615	4615	4615	0
201	20250327	173800	109115857	4615	4615	4615	4615	0
202	20250327	173700	109115857	4615	4615	4615	4615	0
203	20250327	173600	109115857	4615	4615	4615	4615	0
204	20250327	173500	109115857	4615	4615	4615	4615	0
205	20250327	173400	109115857	4615	4615	4615	4615	0
206	20250327	173300	109115857	4615	4615	4615	4615	0
207	20250327	173200	109115857	4615	4615	4615	4615	0
208	20250327	173100	109115857	4615	4615	4615	4615	0
209	20250327	173000	109115857	4615	4615	4615	4615	0
210	20250327	172900	109115857	4615	4615	4615	4615	0
211	20250327	172800	109115857	4615	4615	4615	4615	0
212	20250327	172700	109115857	4615	4615	4615	4615	238
213	20250327	172600	109115857	4615	4615	4615	4615	0
214	20250327	172500	109115857	4615	4615	4615	4615	0
215	20250327	172400	109115857	4615	4615	4615	4615	0
216	20250327	172300	109115857	4615	4615	4615	4615	0
217	20250327	172200	109115857	4615	4615	4615	4615	0
218	20250327	172100	109115857	4615	4615	4615	4615	0
219	20250327	172000	109115857	4615	4615	4615	4615	0
220	20250327	171900	109115857	4615	4615	4615	4615	0
221	20250327	171800	109115857	4615	4615	4615	4615	0
222	20250327	171700	109115857	4615	4615	4615	4615	0
223	20250327	171600	109115857	4615	4615	4615	4615	0
224	20250327	171500	109115857	4615	4615	4615	4615	0
225	20250327	171400	109115857	4615	4615	4615	4615	0
226	20250327	171300	109115857	4615	4615	4615	4615	0
227	20250327	171200	109115857	4615	4615	4615	4615	0
228	20250327	171100	109115857	4615	4615	4615	4615	0
229	20250327	171000	109115857	4615	4615	4615	4615	0
230	20250327	170900	109115857	4615	4615	4615	4615	0
231	20250327	170800	109115857	4615	4615	4615	4615	0
232	20250327	170700	109115857	4615	4615	4615	4615	0
233	20250327	170600	109115857	4615	4615	4615	4615	0
234	20250327	170500	109115857	4615	4615	4615	4615	0
235	20250327	170400	109115857	4615	4615	4615	4615	0
236	20250327	170300	109115857	4615	4615	4615	4615	0
237	20250327	170200	109115857	4615	4615	4615	4615	0
238	20250327	170100	109115857	4615	4615	4615	4615	0
239	20250327	170000	109115857	4615	4615	4615	4615	0
240	20250327	165900	109115857	4615	4615	4615	4615	0
241	20250327	165800	109115857	4615	4615	4615	4615	0
242	20250327	165700	109115857	4615	4615	4615	4615	238
243	20250327	165600	109115857	4615	4615	4615	4615	0
244	20250327	165500	109115857	4615	4615	4615	4615	0
245	20250327	165400	109115857	4615	4615	4615	4615	0
246	20250327	165300	109115857	4615	4615	4615	4615	0
247	20250327	165200	109115857	4615	4615	4615	4615	0
248	20250327	165100	109115857	4615	4615	4615	4615	0
249	20250327	165000	109115857	4615	4615	4615	4615	0
250	20250327	164900	109115857	4615	4615	4615	4615	0
251	20250327	164800	109115857	4615	4615	4615	4615	0
252	20250327	164700	109115857	4615	4615	4615	4615	0
253	20250327	164600	109115857	4615	4615	4615	4615	0
254	20250327	164500	109115857	4615	4615	4615	4615	0
255	20250327	164400	109115857	4615	4615	4615	4615	0
256	20250327	164300	109115857	4615	4615	4615	4615	0
257	20250327	164200	109115857	4615	4615	4615	4615	0
258	20250327	164100	109115857	4615	4615	4615	4615	0
259	20250327	164000	109115857	4615	4615	4615	4615	0
260	20250327	163900	109115857	4615	4615	4615	4615	0
261	20250327	163800	109115857	4615	4615	4615	4615	0
262	20250327	163700	109115857	4615	4615	4615	4615	0
263	20250327	163600	109115857	4615	4615	4615	4615	0
264	20250327	163500	109115857	4615	4615	4615	4615	0
265	20250327	163400	109115857	4615	4615	4615	4615	0
266	20250327	163300	109115857	4615	4615	4615	4615	0
267	20250327	163200	109115857	4615	4615	4615	4615	0
268	20250327	163100	109115857	4615	4615	4615	4615	0
269	20250327	163000	109115857	4615	4615	4615	4615	0
270	20250327	162900	109115857	4615	4615	4615	4615	0
271	20250327	162800	109115857	4615	4615	4615	4615	0
272	20250327	162700	109115857	4615	4615	4615	4615	238
273	20250327	162600	109115857	4615	4615	4615	4615	0
274	20250327	162500	109115857	4615	4615	4615	4615	0
275	20250327	162400	109115857	4615	4615	4615	4615	0
276	20250327	162300	109115857	4615	4615	4615	4615	0
277	20250327	162200	109115857	4615	4615	4615	4615	0
278	20250327	162100	109115857	4615	4615	4615	4615	0
279	20250327	162000	109115857	4615	4615	4615	4615	0
280	20250327	161900	109115857	4615	4615	4615	4615	0
281	20250327	161800	109115857	4615	4615	4615	4615	0
282	20250327	161700	109115857	4615	4615	4615	4615	0
283	20250327	161600	109115857	4615	4615	4615	4615	0
284	20250327	161500	109115857	4615	4615	4615	4615	0
285	20250327	161400	109115857	4615	4615	4615	4615	0
286	20250327	161300	109115857	4615	4615	4615	4615	0
287	20250327	161200	109115857	4615	4615	4615	4615	0
288	20250327	161100	109115857	4615	4615	4615	4615	0
289	20250327	161000	109115857	4615	4615	4615	4615	0
290	20250327	160900	109115857	4615	4615	4615	4615	0
291	20250327	160800	109115857	4615	4615	4615	4615	0
292	20250327	160700	109115857	4615	4615	4615	4615	0
293	20250327	160600	109115857	4615	4615	4615	4615	0
294	20250327	160500	109115857	4615	4615	4615	4615	0
295	20250327	160400	109115857	4615	4615	4615	4615	0
296	20250327	160300	109115857	4615	4615	4615	4615	0
297	20250327	160200	109115857	4615	4615	4615	4615	0
298	20250327	160100	109115857	4615	4615	4615	4615	0
299	20250327	160000	109115857	4615	4615	4615	4615	0
300	20250327	155900	109115857	4615	4615	4615	4615	0
301	20250327	155800	109115857	4615	4615	4615	4615	0
302	20250327	155700	109115857	4615	4615	4615	4615	238
303	20250327	155600	109115857	4615	4615	4615	4615	0
304	20250327	155500	109115857	4615	4615	4615	4615	0
305	20250327	155400	109115857	4615	4615	4615	4615	0
306	20250327	155300	109115857	4615	4615	4615	4615	0
307	20250327	155200	109115857	4615	4615	4615	4615	0
308	20250327	155100	109115857	4615	4615	4615	4615	0
309	20250327	155000	109115857	4615	4615	4615	4615	0
310	20250327	154900	109115857	4615	4615	4615	4615	0
311	20250327	154800	109115857	4615	4615	4615	4615	0
312	20250327	154700	109115857	4615	4615	4615	4615	0
313	20250327	154600	109115857	4615	4615	4615	4615	0
314	20250327	154500	109115857	4615	4615	4615	4615	0
315	20250327	154400	109115857	4615	4615	4615	4615	0
316	20250327	154300	109115857	4615	4615	4615	4615	0
317	20250327	154200	109115857	4615	4615	4615	4615	0
318	20250327	154100	109115857	4615	4615	4615	4615	0
319	20250327	154000	109115857	4615	4615	4615	4615	0
320	20250327	153900	109115857	4615	4615	4615	4615	0
321	20250327	153800	109115857	4615	4615	4615	4615	0
322	20250327	153700	109115857	4615	4615	4615	4615	0
323	20250327	153600	109115857	4615	4615	4615	4615	0
324	20250327	153500	109115857	4615	4615	4615	4615	0
325	20250327	153400	109115857	4615	4615	4615	4615	0
326	20250327	153300	109115857	4615	4615	4615	4615	0
327	20250327	153200	109115857	4615	4615	4615	4615	0
328	20250327	153100	109115857	4615	4615	4615	4615	0
329	20250327	153000	109115857	4615	4615	4615	4615	238
330	20250327	152900	108017487	4615	4615	4615	4615	0
331	20250327	152800	108017487	4615	4615	4615	4615	0
332	20250327	152700	108017487	4615	4615	4615	4615	0
333	20250327	152600	108017487	4615	4615	4615	4615	0
334	20250327	152500	108017487	4615	4615	4615	4615	0
335	20250327	152400	108017487	4615	4615	4615	4615	0
336	20250327	152300	108017487	4615	4615	4615	4615	0
337	20250327	152200	108017487	4615	4615	4615	4615	0
338	20250327	152100	108017487	4615	4615	4615	4615	0
339	20250327	152000	108017487	4615	4615	4615	4615	0
340	20250327	151900	108017487	4615	4585	4615	4580	150
341	20250327	151800	107326792	4615	4615	4615	4615	0
342	20250327	151700	107326792	4615	4590	4615	4580	472
343	20250327	151600	105163007	4590	4595	4595	4590	183
344	20250327	151500	104323012	4595	4595	4595	4595	10
345	20250327	151400	104277062	4625	4625	4625	4625	0
346	20250327	151300	104277062	4625	4630	4630	4595	131
347	20250327	151200	103675022	4595	4595	4595	4595	236
348	20250327	151100	102590602	4590	4590	4590	4590	0
349	20250327	151000	102590602	4590	4590	4590	4590	75
350	20250327	150900	102246352	4595	4595	4595	4595	0
351	20250327	150800	102246352	4595	4595	4595	4595	0
352	20250327	150700	102246352	4595	4595	4595	4595	0
353	20250327	150600	102246352	4595	4595	4595	4595	0
354	20250327	150500	102246352	4595	4595	4595	4595	3
355	20250327	150400	102232567	4585	4585	4585	4585	71
356	20250327	150300	101907032	4585	4585	4585	4585	1
357	20250327	150200	101902447	4595	4595	4595	4595	0
358	20250327	150100	101902447	4595	4590	4595	4590	110
359	20250327	150000	101397502	4595	4595	4595	4595	0
360	20250327	145900	101397502	4595	4595	4595	4595	5
361	20250327	145800	101374527	4620	4620	4620	4620	0
362	20250327	145700	101374527	4620	4620	4620	4620	0
363	20250327	145600	101374527	4620	4620	4620	4620	10
364	20250327	145500	101328327	4620	4620	4620	4620	0
365	20250327	145400	101328327	4620	4620	4620	4620	15
366	20250327	145300	101259027	4635	4635	4635	4635	0
367	20250327	145200	101259027	4635	4635	4635	4635	0
368	20250327	145100	101259027	4635	4635	4635	4635	0
369	20250327	145000	101259027	4635	4635	4635	4635	22
370	20250327	144900	101157057	4595	4595	4595	4595	0
371	20250327	144800	101157057	4595	4595	4595	4595	0
372	20250327	144700	101157057	4595	4640	4640	4595	12
373	20250327	144600	101101512	4585	4595	4645	4585	2188
374	20250327	144500	91010067	4585	4585	4585	4585	0
375	20250327	144400	91010067	4585	4585	4585	4585	0
376	20250327	144300	91010067	4585	4585	4585	4585	0
377	20250327	144200	91010067	4585	4585	4585	4585	0
378	20250327	144100	91010067	4585	4585	4585	4585	0
379	20250327	144000	91010067	4585	4585	4585	4585	0
380	20250327	143900	91010067	4585	4585	4585	4585	0
381	20250327	143800	91010067	4585	4585	4585	4585	0
382	20250327	143700	91010067	4585	4585	4585	4585	0
383	20250327	143600	91010067	4585	4585	4585	4585	2
384	20250327	143500	91000897	4585	4585	4585	4585	0
385	20250327	143400	91000897	4585	4585	4585	4585	0
386	20250327	143300	91000897	4585	4585	4585	4585	44
387	20250327	143200	90799157	4585	4585	4585	4585	383
388	20250327	143100	89043102	4580	4580	4580	4580	0
389	20250327	143000	89043102	4580	4580	4580	4580	0
390	20250327	142900	89043102	4580	4580	4580	4580	0
391	20250327	142800	89043102	4580	4580	4580	4580	27
392	20250327	142700	88919442	4610	4610	4610	4610	0
393	20250327	142600	88919442	4610	4610	4610	4610	1
394	20250327	142500	88914832	4585	4585	4585	4585	0
395	20250327	142400	88914832	4585	4585	4585	4585	86
396	20250327	142300	88520522	4580	4580	4580	4580	0
397	20250327	142200	88520522	4580	4580	4580	4580	0
398	20250327	142100	88520522	4580	4580	4580	4580	0
399	20250327	142000	88520522	4580	4580	4580	4580	0
400	20250327	141900	88520522	4580	4580	4580	4580	0
401	20250327	141800	88520522	4580	4595	4615	4580	1876
402	20250327	141700	79912207	4600	4610	4610	4600	5440
403	20250327	141600	54885197	4610	4610	4610	4610	0
404	20250327	141500	54885197	4610	4610	4610	4610	0
405	20250327	141400	54885197	4610	4610	4610	4610	0
406	20250327	141300	54885197	4610	4610	4610	4610	0
407	20250327	141200	54885197	4610	4610	4610	4610	0
408	20250327	141100	54885197	4610	4610	4610	4610	0
409	20250327	141000	54885197	4610	4610	4610	4610	0
410	20250327	140900	54885197	4610	4610	4610	4610	0
411	20250327	140800	54885197	4610	4610	4610	4610	0
412	20250327	140700	54885197	4610	4610	4610	4610	0
413	20250327	140600	54885197	4610	4610	4610	4610	214
414	20250327	140500	53898657	4610	4610	4610	4610	0
415	20250327	140400	53898657	4610	4610	4610	4610	0
416	20250327	140300	53898657	4610	4610	4610	4610	0
417	20250327	140200	53898657	4610	4610	4610	4610	0
418	20250327	140100	53898657	4610	4610	4610	4610	0
419	20250327	140000	53898657	4610	4610	4610	4610	0
420	20250327	135900	53898657	4610	4610	4610	4610	0
421	20250327	135800	53898657	4610	4610	4610	4610	0
422	20250327	135700	53898657	4610	4605	4610	4605	2
423	20250327	135600	53889442	4605	4605	4605	4605	0
424	20250327	135500	53889442	4605	4605	4605	4605	29
425	20250327	135400	53755897	4610	4610	4610	4610	0
426	20250327	135300	53755897	4610	4610	4610	4610	0
427	20250327	135200	53755897	4610	4610	4610	4610	0
428	20250327	135100	53755897	4610	4610	4610	4610	1
429	20250327	135000	53751287	4605	4605	4605	4605	0
430	20250327	134900	53751287	4605	4605	4605	4605	0
431	20250327	134800	53751287	4605	4605	4605	4605	224
432	20250327	134700	52719767	4600	4600	4600	4600	0
433	20250327	134600	52719767	4600	4600	4600	4600	0
434	20250327	134500	52719767	4600	4600	4600	4600	1
435	20250327	134400	52715167	4605	4605	4605	4605	50
436	20250327	134300	52484917	4605	4605	4605	4605	73
437	20250327	134200	52148752	4605	4605	4605	4605	0
438	20250327	134100	52148752	4605	4605	4605	4605	61
439	20250327	134000	51867847	4605	4610	4610	4605	560
440	20250327	133900	49288312	4610	4610	4610	4610	0
441	20250327	133800	49288312	4610	4610	4610	4610	0
442	20250327	133700	49288312	4610	4610	4610	4610	0
443	20250327	133600	49288312	4610	4610	4610	4610	13
444	20250327	133500	49228382	4615	4615	4615	4615	0
445	20250327	133400	49228382	4615	4615	4615	4615	0
446	20250327	133300	49228382	4615	4615	4615	4615	0
447	20250327	133200	49228382	4615	4615	4615	4615	1
448	20250327	133100	49223767	4615	4615	4615	4615	0
449	20250327	133000	49223767	4615	4615	4615	4615	0
450	20250327	132900	49223767	4615	4615	4615	4615	0
451	20250327	132800	49223767	4615	4615	4615	4615	0
452	20250327	132700	49223767	4615	4615	4615	4615	0
453	20250327	132600	49223767	4615	4615	4615	4615	0
454	20250327	132500	49223767	4615	4615	4615	4615	0
455	20250327	132400	49223767	4615	4615	4615	4615	0
456	20250327	132300	49223767	4615	4615	4615	4615	0
457	20250327	132200	49223767	4615	4615	4615	4615	0
458	20250327	132100	49223767	4615	4615	4615	4615	0
459	20250327	132000	49223767	4615	4615	4615	4615	0
460	20250327	131900	49223767	4615	4615	4615	4615	0
461	20250327	131800	49223767	4615	4615	4615	4615	30
462	20250327	131700	49085317	4615	4615	4615	4615	0
463	20250327	131600	49085317	4615	4615	4615	4615	0
464	20250327	131500	49085317	4615	4615	4615	4615	0
465	20250327	131400	49085317	4615	4615	4615	4615	30
466	20250327	131300	48946867	4615	4615	4615	4615	20
467	20250327	131200	48854567	4610	4610	4610	4610	0
468	20250327	131100	48854567	4610	4610	4610	4610	0
469	20250327	131000	48854567	4610	4610	4610	4610	10
470	20250327	130900	48808467	4615	4615	4615	4615	0
471	20250327	130800	48808467	4615	4615	4615	4615	0
472	20250327	130700	48808467	4615	4615	4615	4615	0
473	20250327	130600	48808467	4615	4615	4615	4615	0
474	20250327	130500	48808467	4615	4615	4615	4615	0
475	20250327	130400	48808467	4615	4615	4615	4615	0
476	20250327	130300	48808467	4615	4615	4615	4615	0
477	20250327	130200	48808467	4615	4615	4615	4615	0
478	20250327	130100	48808467	4615	4615	4615	4615	1
479	20250327	130000	48803852	4605	4605	4605	4605	0
480	20250327	125900	48803852	4605	4605	4605	4605	0
481	20250327	125800	48803852	4605	4605	4605	4605	0
482	20250327	125700	48803852	4605	4605	4605	4605	0
483	20250327	125600	48803852	4605	4605	4605	4605	0
484	20250327	125500	48803852	4605	4605	4605	4605	0
485	20250327	125400	48803852	4605	4610	4610	4605	500
486	20250327	125300	46501327	4615	4615	4615	4615	0
487	20250327	125200	46501327	4615	4615	4615	4615	0
488	20250327	125100	46501327	4615	4615	4615	4615	0
489	20250327	125000	46501327	4615	4615	4615	4615	11
490	20250327	124900	46450562	4600	4600	4600	4600	0
491	20250327	124800	46450562	4600	4600	4600	4600	1
492	20250327	124700	46445962	4600	4600	4600	4600	0
493	20250327	124600	46445962	4600	4600	4600	4600	27
494	20250327	124500	46321762	4605	4605	4605	4605	27
495	20250327	124400	46197427	4605	4605	4605	4605	23
496	20250327	124300	46091512	4605	4605	4605	4605	0
497	20250327	124200	46091512	4605	4605	4605	4605	0
498	20250327	124100	46091512	4605	4605	4605	4605	0
499	20250327	124000	46091512	4605	4605	4605	4605	0
500	20250327	123900	46091512	4605	4605	4605	4605	0
501	20250327	123800	46091512	4605	4605	4605	4605	0
502	20250327	123700	46091512	4605	4605	4605	4605	0
503	20250327	123600	46091512	4605	4605	4605	4605	0
504	20250327	123500	46091512	4605	4605	4605	4605	39
505	20250327	123400	45911917	4605	4605	4605	4605	0
506	20250327	123300	45911917	4605	4605	4605	4605	0
507	20250327	123200	45911917	4605	4605	4605	4605	0
508	20250327	123100	45911917	4605	4605	4605	4605	0
509	20250327	123000	45911917	4605	4605	4605	4605	582
510	20250327	122900	43231807	4605	4605	4605	4605	1
511	20250327	122800	43227202	4610	4610	4610	4610	10
512	20250327	122700	43181102	4605	4605	4605	4605	0
513	20250327	122600	43181102	4605	4605	4605	4605	0
514	20250327	122500	43181102	4605	4605	4605	4605	1
515	20250327	122400	43176497	4610	4615	4615	4610	880
516	20250327	122300	39117192	4615	4615	4615	4615	0
517	20250327	122200	39117192	4615	4615	4615	4615	0
518	20250327	122100	39117192	4615	4615	4615	4615	0
519	20250327	122000	39117192	4615	4615	4615	4615	0
520	20250327	121900	39117192	4615	4615	4615	4615	0
521	20250327	121800	39117192	4615	4615	4615	4615	0
522	20250327	121700	39117192	4615	4615	4615	4615	0
523	20250327	121600	39117192	4615	4615	4615	4615	0
524	20250327	121500	39117192	4615	4615	4615	4615	0
525	20250327	121400	39117192	4615	4615	4615	4615	0
526	20250327	121300	39117192	4615	4615	4615	4615	0
527	20250327	121200	39117192	4615	4615	4615	4615	0
528	20250327	121100	39117192	4615	4615	4615	4615	0
529	20250327	121000	39117192	4615	4615	4615	4615	0
530	20250327	120900	39117192	4615	4615	4615	4615	0
531	20250327	120800	39117192	4615	4615	4615	4615	0
532	20250327	120700	39117192	4615	4615	4615	4615	60
533	20250327	120600	38840292	4625	4625	4625	4625	0
534	20250327	120500	38840292	4625	4625	4625	4625	0
535	20250327	120400	38840292	4625	4625	4625	4625	0
536	20250327	120300	38840292	4625	4625	4625	4625	0
537	20250327	120200	38840292	4625	4625	4625	4625	0
538	20250327	120100	38840292	4625	4625	4625	4625	0
539	20250327	120000	38840292	4625	4625	4625	4625	0
540	20250327	115900	38840292	4625	4625	4625	4625	1
541	20250327	115800	38835667	4615	4615	4615	4615	0
542	20250327	115700	38835667	4615	4615	4615	4615	0
543	20250327	115600	38835667	4615	4615	4615	4615	0
544	20250327	115500	38835667	4615	4615	4615	4615	1
545	20250327	115400	38831052	4620	4620	4620	4620	1
546	20250327	115300	38826432	4615	4615	4615	4615	0
547	20250327	115200	38826432	4615	4615	4615	4615	0
548	20250327	115100	38826432	4615	4615	4615	4615	0
549	20250327	115000	38826432	4615	4615	4615	4615	0
550	20250327	114900	38826432	4615	4622	4622	4615	959
551	20250327	114800	34396120	4625	4625	4625	4625	100
552	20250327	114700	33933620	4620	4620	4620	4620	0
553	20250327	114600	33933620	4620	4620	4620	4620	33
554	20250327	114500	33781160	4625	4625	4625	4625	0
555	20250327	114400	33781160	4625	4625	4625	4625	0
556	20250327	114300	33781160	4625	4625	4625	4625	0
557	20250327	114200	33781160	4625	4625	4625	4625	0
558	20250327	114100	33781160	4625	4625	4625	4625	0
559	20250327	114000	33781160	4625	4625	4625	4625	1
560	20250327	113900	33776535	4620	4620	4620	4620	0
561	20250327	113800	33776535	4620	4620	4620	4620	0
562	20250327	113700	33776535	4620	4620	4620	4620	0
563	20250327	113600	33776535	4620	4620	4620	4620	0
564	20250327	113500	33776535	4620	4620	4620	4620	0
565	20250327	113400	33776535	4620	4620	4620	4620	802
566	20250327	113300	30071295	4620	4620	4620	4620	515
567	20250327	113200	27691995	4620	4620	4620	4620	0
568	20250327	113100	27691995	4620	4620	4620	4620	0
569	20250327	113000	27691995	4620	4620	4620	4620	0
570	20250327	112900	27691995	4620	4620	4620	4620	4
571	20250327	112800	27673515	4640	4640	4640	4640	0
572	20250327	112700	27673515	4640	4640	4640	4640	0
573	20250327	112600	27673515	4640	4640	4640	4640	0
574	20250327	112500	27673515	4640	4640	4640	4640	0
575	20250327	112400	27673515	4640	4640	4640	4640	0
576	20250327	112300	27673515	4640	4640	4640	4640	0
577	20250327	112200	27673515	4640	4640	4640	4640	0
578	20250327	112100	27673515	4640	4640	4640	4640	0
579	20250327	112000	27673515	4640	4640	4640	4640	0
580	20250327	111900	27673515	4640	4640	4640	4640	0
581	20250327	111800	27673515	4640	4640	4640	4640	0
582	20250327	111700	27673515	4640	4640	4640	4640	0
583	20250327	111600	27673515	4640	4640	4640	4640	0
584	20250327	111500	27673515	4640	4640	4640	4640	0
585	20250327	111400	27673515	4640	4640	4640	4640	0
586	20250327	111300	27673515	4640	4640	4640	4640	0
587	20250327	111200	27673515	4640	4640	4640	4640	0
588	20250327	111100	27673515	4640	4620	4640	4620	2
589	20250327	111000	27664255	4640	4640	4640	4640	1
590	20250327	110900	27659615	4620	4625	4645	4620	226
591	20250327	110800	26615380	4625	4625	4645	4625	18
592	20250327	110700	26532110	4645	4645	4645	4645	1
593	20250327	110600	26527465	4615	4615	4615	4615	0
594	20250327	110500	26527465	4615	4615	4615	4615	332
595	20250327	110400	24995285	4620	4620	4620	4620	263
596	20250327	110300	23780225	4645	4645	4645	4645	0
597	20250327	110200	23780225	4645	4645	4645	4645	1
598	20250327	110100	23775580	4620	4620	4620	4620	0
599	20250327	110000	23775580	4620	4620	4620	4620	0
600	20250327	105900	23775580	4620	4620	4620	4620	10
601	20250327	105800	23729380	4620	4620	4620	4620	0
602	20250327	105700	23729380	4620	4620	4620	4620	0
603	20250327	105600	23729380	4620	4625	4625	4620	796
604	20250327	105500	20050565	4645	4645	4645	4645	1
605	20250327	105400	20045920	4630	4630	4630	4630	0
606	20250327	105300	20045920	4630	4630	4630	4630	0
607	20250327	105200	20045920	4630	4630	4630	4630	0
608	20250327	105100	20045920	4630	4630	4630	4630	50
609	20250327	105000	19814420	4630	4630	4630	4630	0
610	20250327	104900	19814420	4630	4630	4630	4630	31
611	20250327	104800	19670890	4625	4625	4625	4625	0
612	20250327	104700	19670890	4625	4625	4625	4625	0
613	20250327	104600	19670890	4625	4625	4625	4625	0
614	20250327	104500	19670890	4625	4625	4625	4625	0
615	20250327	104400	19670890	4625	4625	4625	4625	0
616	20250327	104300	19670890	4625	4625	4625	4625	1
617	20250327	104200	19666265	4630	4630	4630	4630	0
618	20250327	104100	19666265	4630	4630	4630	4630	1
619	20250327	104000	19661635	4630	4630	4630	4630	0
620	20250327	103900	19661635	4630	4630	4630	4630	2
621	20250327	103800	19652375	4630	4630	4630	4630	20
622	20250327	103700	19559775	4625	4625	4625	4625	0
623	20250327	103600	19559775	4625	4625	4625	4625	0
624	20250327	103500	19559775	4625	4625	4625	4625	0
625	20250327	103400	19559775	4625	4625	4625	4625	0
626	20250327	103300	19559775	4625	4625	4625	4625	0
627	20250327	103200	19559775	4625	4625	4625	4625	0
628	20250327	103100	19559775	4625	4630	4630	4625	273
629	20250327	103000	18297145	4630	4630	4630	4630	0
630	20250327	102900	18297145	4630	4630	4630	4630	147
631	20250327	102800	17616535	4630	4630	4630	4630	0
632	20250327	102700	17616535	4630	4630	4630	4630	0
633	20250327	102600	17616535	4630	4630	4630	4630	0
634	20250327	102500	17616535	4630	4630	4630	4630	0
635	20250327	102400	17616535	4630	4630	4630	4630	0
636	20250327	102300	17616535	4630	4630	4630	4630	0
637	20250327	102200	17616535	4630	4630	4630	4630	0
638	20250327	102100	17616535	4630	4630	4630	4630	0
639	20250327	102000	17616535	4630	4630	4630	4630	0
640	20250327	101900	17616535	4630	4630	4630	4630	0
641	20250327	101800	17616535	4630	4630	4630	4630	0
642	20250327	101700	17616535	4630	4630	4630	4630	0
643	20250327	101600	17616535	4630	4630	4630	4630	2
644	20250327	101500	17607275	4645	4645	4645	4645	0
645	20250327	101400	17607275	4645	4645	4645	4645	0
646	20250327	101300	17607275	4645	4645	4645	4645	0
647	20250327	101200	17607275	4645	4645	4645	4645	0
648	20250327	101100	17607275	4645	4645	4645	4645	10
649	20250327	101000	17560825	4645	4645	4645	4645	0
650	20250327	100900	17560825	4645	4640	4645	4640	509
651	20250327	100800	15199055	4645	4645	4645	4645	0
652	20250327	100700	15199055	4645	4645	4645	4645	0
653	20250327	100600	15199055	4645	4645	4645	4645	0
654	20250327	100500	15199055	4645	4645	4645	4645	0
655	20250327	100400	15199055	4645	4645	4645	4645	0
656	20250327	100300	15199055	4645	4645	4645	4645	0
657	20250327	100200	15199055	4645	4645	4645	4645	0
658	20250327	100100	15199055	4645	4645	4645	4645	0
659	20250327	100000	15199055	4645	4645	4645	4645	0
660	20250327	095900	15199055	4645	4645	4645	4645	0
661	20250327	095800	15199055	4645	4645	4645	4645	0
662	20250327	095700	15199055	4645	4645	4645	4645	0
663	20250327	095600	15199055	4645	4645	4645	4645	0
664	20250327	095500	15199055	4645	4645	4645	4645	5
665	20250327	095400	15175830	4645	4645	4645	4645	0
666	20250327	095300	15175830	4645	4645	4645	4645	0
667	20250327	095200	15175830	4645	4645	4645	4645	0
668	20250327	095100	15175830	4645	4645	4645	4645	0
669	20250327	095000	15175830	4645	4645	4645	4645	0
670	20250327	094900	15175830	4645	4645	4645	4645	0
671	20250327	094800	15175830	4645	4645	4645	4645	0
672	20250327	094700	15175830	4645	4645	4645	4645	0
673	20250327	094600	15175830	4645	4645	4645	4645	6
674	20250327	094500	15147960	4645	4645	4645	4645	1
675	20250327	094400	15143315	4645	4645	4645	4645	2
676	20250327	094300	15134025	4645	4645	4645	4645	5
677	20250327	094200	15110800	4645	4645	4645	4645	0
678	20250327	094100	15110800	4645	4645	4645	4645	0
679	20250327	094000	15110800	4645	4645	4645	4645	0
680	20250327	093900	15110800	4645	4645	4645	4645	0
681	20250327	093800	15110800	4645	4645	4645	4645	42
682	20250327	093700	14915710	4625	4625	4625	4625	10
683	20250327	093600	14869460	4625	4630	4630	4625	500
684	20250327	093500	12556845	4645	4645	4645	4645	110
685	20250327	093400	12045895	4645	4645	4645	4645	1
686	20250327	093300	12041250	4640	4640	4640	4640	0
687	20250327	093200	12041250	4640	4640	4640	4640	0
688	20250327	093100	12041250	4640	4640	4640	4640	30
689	20250327	093000	11902050	4645	4645	4645	4645	0
690	20250327	092900	11902050	4645	4645	4645	4645	0
691	20250327	092800	11902050	4645	4645	4645	4645	0
692	20250327	092700	11902050	4645	4645	4645	4645	152
693	20250327	092600	11196010	4630	4630	4630	4630	0
694	20250327	092500	11196010	4630	4630	4630	4630	1
695	20250327	092400	11191380	4620	4620	4620	4620	0
696	20250327	092300	11191380	4620	4620	4620	4620	1
697	20250327	092200	11186760	4650	4650	4650	4650	0
698	20250327	092100	11186760	4650	4650	4650	4650	1
699	20250327	092000	11182110	4615	4615	4615	4615	0
700	20250327	091900	11182110	4615	4615	4615	4615	0
701	20250327	091800	11182110	4615	4620	4620	4615	1150
702	20250327	091700	5873720	4620	4620	4620	4620	0
703	20250327	091600	5873720	4620	4620	4620	4620	0
704	20250327	091500	5873720	4620	4620	4620	4620	0
705	20250327	091400	5873720	4620	4620	4620	4620	10
706	20250327	091300	5827520	4620	4620	4620	4620	0
707	20250327	091200	5827520	4620	4620	4620	4620	19
708	20250327	091100	5739740	4615	4615	4615	4615	0
709	20250327	091000	5739740	4615	4615	4615	4615	0
710	20250327	090900	5739740	4615	4615	4615	4615	0
711	20250327	090800	5739740	4615	4615	4615	4615	0
712	20250327	090700	5739740	4615	4615	4615	4615	0
713	20250327	090600	5739740	4615	4615	4615	4615	0
714	20250327	090500	5739740	4615	4615	4615	4615	0
715	20250327	090400	5739740	4615	4615	4615	4615	90
716	20250327	090300	5324390	4620	4620	4620	4620	0
717	20250327	090200	5324390	4620	4620	4620	4620	0
718	20250327	090100	5324390	4620	4680	4680	4620	979
719	20250327	090000	801350	4640	4660	4665	4640	172