KissMeData/317120/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211200	40368725	2870	2870	2870	2870	384
3	20250327	211100	40368725	2870	2870	2870	2870	0
4	20250327	211000	40368725	2870	2870	2870	2870	0
5	20250327	210900	40368725	2870	2870	2870	2870	0
6	20250327	210800	40368725	2870	2870	2870	2870	0
7	20250327	210700	40368725	2870	2870	2870	2870	0
8	20250327	210600	40368725	2870	2870	2870	2870	0
9	20250327	210500	40368725	2870	2870	2870	2870	0
10	20250327	210400	40368725	2870	2870	2870	2870	0
11	20250327	210300	40368725	2870	2870	2870	2870	0
12	20250327	210200	40368725	2870	2870	2870	2870	0
13	20250327	210100	40368725	2870	2870	2870	2870	0
14	20250327	210000	40368725	2870	2870	2870	2870	0
15	20250327	205900	40368725	2870	2870	2870	2870	0
16	20250327	205800	40368725	2870	2870	2870	2870	0
17	20250327	205700	40368725	2870	2870	2870	2870	0
18	20250327	205600	40368725	2870	2870	2870	2870	0
19	20250327	205500	40368725	2870	2870	2870	2870	0
20	20250327	205400	40368725	2870	2870	2870	2870	0
21	20250327	205300	40368725	2870	2870	2870	2870	0
22	20250327	205200	40368725	2870	2870	2870	2870	0
23	20250327	205100	40368725	2870	2870	2870	2870	0
24	20250327	205000	40368725	2870	2870	2870	2870	0
25	20250327	204900	40368725	2870	2870	2870	2870	0
26	20250327	204800	40368725	2870	2870	2870	2870	0
27	20250327	204700	40368725	2870	2870	2870	2870	0
28	20250327	204600	40368725	2870	2870	2870	2870	0
29	20250327	204500	40368725	2870	2870	2870	2870	0
30	20250327	204400	40368725	2870	2870	2870	2870	0
31	20250327	204300	40368725	2870	2870	2870	2870	0
32	20250327	204200	40368725	2870	2870	2870	2870	384
33	20250327	204100	40368725	2870	2870	2870	2870	0
34	20250327	204000	40368725	2870	2870	2870	2870	0
35	20250327	203900	40368725	2870	2870	2870	2870	0
36	20250327	203800	40368725	2870	2870	2870	2870	0
37	20250327	203700	40368725	2870	2870	2870	2870	0
38	20250327	203600	40368725	2870	2870	2870	2870	0
39	20250327	203500	40368725	2870	2870	2870	2870	0
40	20250327	203400	40368725	2870	2870	2870	2870	0
41	20250327	203300	40368725	2870	2870	2870	2870	0
42	20250327	203200	40368725	2870	2870	2870	2870	0
43	20250327	203100	40368725	2870	2870	2870	2870	0
44	20250327	203000	40368725	2870	2870	2870	2870	0
45	20250327	202900	40368725	2870	2870	2870	2870	0
46	20250327	202800	40368725	2870	2870	2870	2870	0
47	20250327	202700	40368725	2870	2870	2870	2870	0
48	20250327	202600	40368725	2870	2870	2870	2870	0
49	20250327	202500	40368725	2870	2870	2870	2870	0
50	20250327	202400	40368725	2870	2870	2870	2870	0
51	20250327	202300	40368725	2870	2870	2870	2870	0
52	20250327	202200	40368725	2870	2870	2870	2870	0
53	20250327	202100	40368725	2870	2870	2870	2870	0
54	20250327	202000	40368725	2870	2870	2870	2870	0
55	20250327	201900	40368725	2870	2870	2870	2870	0
56	20250327	201800	40368725	2870	2870	2870	2870	0
57	20250327	201700	40368725	2870	2870	2870	2870	0
58	20250327	201600	40368725	2870	2870	2870	2870	0
59	20250327	201500	40368725	2870	2870	2870	2870	0
60	20250327	201400	40368725	2870	2870	2870	2870	0
61	20250327	201300	40368725	2870	2870	2870	2870	0
62	20250327	201200	40368725	2870	2870	2870	2870	384
63	20250327	201100	40368725	2870	2870	2870	2870	0
64	20250327	201000	40368725	2870	2870	2870	2870	0
65	20250327	200900	40368725	2870	2870	2870	2870	0
66	20250327	200800	40368725	2870	2870	2870	2870	0
67	20250327	200700	40368725	2870	2870	2870	2870	0
68	20250327	200600	40368725	2870	2870	2870	2870	0
69	20250327	200500	40368725	2870	2870	2870	2870	0
70	20250327	200400	40368725	2870	2870	2870	2870	0
71	20250327	200300	40368725	2870	2870	2870	2870	0
72	20250327	200200	40368725	2870	2870	2870	2870	0
73	20250327	200100	40368725	2870	2870	2870	2870	0
74	20250327	200000	40368725	2870	2870	2870	2870	0
75	20250327	195900	40368725	2870	2870	2870	2870	0
76	20250327	195800	40368725	2870	2870	2870	2870	0
77	20250327	195700	40368725	2870	2870	2870	2870	0
78	20250327	195600	40368725	2870	2870	2870	2870	0
79	20250327	195500	40368725	2870	2870	2870	2870	0
80	20250327	195400	40368725	2870	2870	2870	2870	0
81	20250327	195300	40368725	2870	2870	2870	2870	0
82	20250327	195200	40368725	2870	2870	2870	2870	0
83	20250327	195100	40368725	2870	2870	2870	2870	0
84	20250327	195000	40368725	2870	2870	2870	2870	0
85	20250327	194900	40368725	2870	2870	2870	2870	0
86	20250327	194800	40368725	2870	2870	2870	2870	0
87	20250327	194700	40368725	2870	2870	2870	2870	0
88	20250327	194600	40368725	2870	2870	2870	2870	0
89	20250327	194500	40368725	2870	2870	2870	2870	0
90	20250327	194400	40368725	2870	2870	2870	2870	0
91	20250327	194300	40368725	2870	2870	2870	2870	0
92	20250327	194200	40368725	2870	2870	2870	2870	384
93	20250327	194100	40368725	2870	2870	2870	2870	0
94	20250327	194000	40368725	2870	2870	2870	2870	0
95	20250327	193900	40368725	2870	2870	2870	2870	0
96	20250327	193800	40368725	2870	2870	2870	2870	0
97	20250327	193700	40368725	2870	2870	2870	2870	0
98	20250327	193600	40368725	2870	2870	2870	2870	0
99	20250327	193500	40368725	2870	2870	2870	2870	0
100	20250327	193400	40368725	2870	2870	2870	2870	0
101	20250327	193300	40368725	2870	2870	2870	2870	0
102	20250327	193200	40368725	2870	2870	2870	2870	0
103	20250327	193100	40368725	2870	2870	2870	2870	0
104	20250327	193000	40368725	2870	2870	2870	2870	0
105	20250327	192900	40368725	2870	2870	2870	2870	0
106	20250327	192800	40368725	2870	2870	2870	2870	0
107	20250327	192700	40368725	2870	2870	2870	2870	0
108	20250327	192600	40368725	2870	2870	2870	2870	0
109	20250327	192500	40368725	2870	2870	2870	2870	0
110	20250327	192400	40368725	2870	2870	2870	2870	0
111	20250327	192300	40368725	2870	2870	2870	2870	0
112	20250327	192200	40368725	2870	2870	2870	2870	0
113	20250327	192100	40368725	2870	2870	2870	2870	0
114	20250327	192000	40368725	2870	2870	2870	2870	0
115	20250327	191900	40368725	2870	2870	2870	2870	0
116	20250327	191800	40368725	2870	2870	2870	2870	0
117	20250327	191700	40368725	2870	2870	2870	2870	0
118	20250327	191600	40368725	2870	2870	2870	2870	0
119	20250327	191500	40368725	2870	2870	2870	2870	0
120	20250327	191400	40368725	2870	2870	2870	2870	0
121	20250327	191300	40368725	2870	2870	2870	2870	0
122	20250327	191200	40368725	2870	2870	2870	2870	384
123	20250327	191100	40368725	2870	2870	2870	2870	0
124	20250327	191000	40368725	2870	2870	2870	2870	0
125	20250327	190900	40368725	2870	2870	2870	2870	0
126	20250327	190800	40368725	2870	2870	2870	2870	0
127	20250327	190700	40368725	2870	2870	2870	2870	0
128	20250327	190600	40368725	2870	2870	2870	2870	0
129	20250327	190500	40368725	2870	2870	2870	2870	0
130	20250327	190400	40368725	2870	2870	2870	2870	0
131	20250327	190300	40368725	2870	2870	2870	2870	0
132	20250327	190200	40368725	2870	2870	2870	2870	0
133	20250327	190100	40368725	2870	2870	2870	2870	0
134	20250327	190000	40368725	2870	2870	2870	2870	0
135	20250327	185900	40368725	2870	2870	2870	2870	0
136	20250327	185800	40368725	2870	2870	2870	2870	0
137	20250327	185700	40368725	2870	2870	2870	2870	0
138	20250327	185600	40368725	2870	2870	2870	2870	0
139	20250327	185500	40368725	2870	2870	2870	2870	0
140	20250327	185400	40368725	2870	2870	2870	2870	0
141	20250327	185300	40368725	2870	2870	2870	2870	0
142	20250327	185200	40368725	2870	2870	2870	2870	0
143	20250327	185100	40368725	2870	2870	2870	2870	0
144	20250327	185000	40368725	2870	2870	2870	2870	0
145	20250327	184900	40368725	2870	2870	2870	2870	0
146	20250327	184800	40368725	2870	2870	2870	2870	0
147	20250327	184700	40368725	2870	2870	2870	2870	0
148	20250327	184600	40368725	2870	2870	2870	2870	0
149	20250327	184500	40368725	2870	2870	2870	2870	0
150	20250327	184400	40368725	2870	2870	2870	2870	0
151	20250327	184300	40368725	2870	2870	2870	2870	0
152	20250327	184200	40368725	2870	2870	2870	2870	384
153	20250327	184100	40368725	2870	2870	2870	2870	0
154	20250327	184000	40368725	2870	2870	2870	2870	0
155	20250327	183900	40368725	2870	2870	2870	2870	0
156	20250327	183800	40368725	2870	2870	2870	2870	0
157	20250327	183700	40368725	2870	2870	2870	2870	0
158	20250327	183600	40368725	2870	2870	2870	2870	0
159	20250327	183500	40368725	2870	2870	2870	2870	0
160	20250327	183400	40368725	2870	2870	2870	2870	0
161	20250327	183300	40368725	2870	2870	2870	2870	0
162	20250327	183200	40368725	2870	2870	2870	2870	0
163	20250327	183100	40368725	2870	2870	2870	2870	0
164	20250327	183000	40368725	2870	2870	2870	2870	0
165	20250327	182900	40368725	2870	2870	2870	2870	0
166	20250327	182800	40368725	2870	2870	2870	2870	0
167	20250327	182700	40368725	2870	2870	2870	2870	0
168	20250327	182600	40368725	2870	2870	2870	2870	0
169	20250327	182500	40368725	2870	2870	2870	2870	0
170	20250327	182400	40368725	2870	2870	2870	2870	0
171	20250327	182300	40368725	2870	2870	2870	2870	0
172	20250327	182200	40368725	2870	2870	2870	2870	0
173	20250327	182100	40368725	2870	2870	2870	2870	0
174	20250327	182000	40368725	2870	2870	2870	2870	0
175	20250327	181900	40368725	2870	2870	2870	2870	0
176	20250327	181800	40368725	2870	2870	2870	2870	0
177	20250327	181700	40368725	2870	2870	2870	2870	0
178	20250327	181600	40368725	2870	2870	2870	2870	0
179	20250327	181500	40368725	2870	2870	2870	2870	0
180	20250327	181400	40368725	2870	2870	2870	2870	0
181	20250327	181300	40368725	2870	2870	2870	2870	0
182	20250327	181200	40368725	2870	2870	2870	2870	384
183	20250327	181100	40368725	2870	2870	2870	2870	0
184	20250327	181000	40368725	2870	2870	2870	2870	0
185	20250327	180900	40368725	2870	2870	2870	2870	0
186	20250327	180800	40368725	2870	2870	2870	2870	0
187	20250327	180700	40368725	2870	2870	2870	2870	0
188	20250327	180600	40368725	2870	2870	2870	2870	0
189	20250327	180500	40368725	2870	2870	2870	2870	0
190	20250327	180400	40368725	2870	2870	2870	2870	0
191	20250327	180300	40368725	2870	2870	2870	2870	0
192	20250327	180200	40368725	2870	2870	2870	2870	0
193	20250327	180100	40368725	2870	2870	2870	2870	0
194	20250327	180000	40368725	2870	2870	2870	2870	0
195	20250327	175900	40368725	2870	2870	2870	2870	0
196	20250327	175800	40368725	2870	2870	2870	2870	0
197	20250327	175700	40368725	2870	2870	2870	2870	0
198	20250327	175600	40368725	2870	2870	2870	2870	0
199	20250327	175500	40368725	2870	2870	2870	2870	0
200	20250327	175400	40368725	2870	2870	2870	2870	0
201	20250327	175300	40368725	2870	2870	2870	2870	0
202	20250327	175200	40368725	2870	2870	2870	2870	0
203	20250327	175100	40368725	2870	2870	2870	2870	0
204	20250327	175000	40368725	2870	2870	2870	2870	0
205	20250327	174900	40368725	2870	2870	2870	2870	0
206	20250327	174800	40368725	2870	2870	2870	2870	0
207	20250327	174700	40368725	2870	2870	2870	2870	0
208	20250327	174600	40368725	2870	2870	2870	2870	0
209	20250327	174500	40368725	2870	2870	2870	2870	0
210	20250327	174400	40368725	2870	2870	2870	2870	0
211	20250327	174300	40368725	2870	2870	2870	2870	0
212	20250327	174200	40368725	2870	2870	2870	2870	384
213	20250327	174100	40368725	2870	2870	2870	2870	0
214	20250327	174000	40368725	2870	2870	2870	2870	0
215	20250327	173900	40368725	2870	2870	2870	2870	0
216	20250327	173800	40368725	2870	2870	2870	2870	0
217	20250327	173700	40368725	2870	2870	2870	2870	0
218	20250327	173600	40368725	2870	2870	2870	2870	0
219	20250327	173500	40368725	2870	2870	2870	2870	0
220	20250327	173400	40368725	2870	2870	2870	2870	0
221	20250327	173300	40368725	2870	2870	2870	2870	0
222	20250327	173200	40368725	2870	2870	2870	2870	0
223	20250327	173100	40368725	2870	2870	2870	2870	0
224	20250327	173000	40368725	2870	2870	2870	2870	0
225	20250327	172900	40368725	2870	2870	2870	2870	0
226	20250327	172800	40368725	2870	2870	2870	2870	0
227	20250327	172700	40368725	2870	2870	2870	2870	0
228	20250327	172600	40368725	2870	2870	2870	2870	0
229	20250327	172500	40368725	2870	2870	2870	2870	0
230	20250327	172400	40368725	2870	2870	2870	2870	0
231	20250327	172300	40368725	2870	2870	2870	2870	0
232	20250327	172200	40368725	2870	2870	2870	2870	0
233	20250327	172100	40368725	2870	2870	2870	2870	0
234	20250327	172000	40368725	2870	2870	2870	2870	0
235	20250327	171900	40368725	2870	2870	2870	2870	0
236	20250327	171800	40368725	2870	2870	2870	2870	0
237	20250327	171700	40368725	2870	2870	2870	2870	0
238	20250327	171600	40368725	2870	2870	2870	2870	0
239	20250327	171500	40368725	2870	2870	2870	2870	0
240	20250327	171400	40368725	2870	2870	2870	2870	0
241	20250327	171300	40368725	2870	2870	2870	2870	0
242	20250327	171200	40368725	2870	2870	2870	2870	384
243	20250327	171100	40368725	2870	2870	2870	2870	0
244	20250327	171000	40368725	2870	2870	2870	2870	0
245	20250327	170900	40368725	2870	2870	2870	2870	0
246	20250327	170800	40368725	2870	2870	2870	2870	0
247	20250327	170700	40368725	2870	2870	2870	2870	0
248	20250327	170600	40368725	2870	2870	2870	2870	0
249	20250327	170500	40368725	2870	2870	2870	2870	0
250	20250327	170400	40368725	2870	2870	2870	2870	0
251	20250327	170300	40368725	2870	2870	2870	2870	0
252	20250327	170200	40368725	2870	2870	2870	2870	0
253	20250327	170100	40368725	2870	2870	2870	2870	0
254	20250327	170000	40368725	2870	2870	2870	2870	0
255	20250327	165900	40368725	2870	2870	2870	2870	0
256	20250327	165800	40368725	2870	2870	2870	2870	0
257	20250327	165700	40368725	2870	2870	2870	2870	0
258	20250327	165600	40368725	2870	2870	2870	2870	0
259	20250327	165500	40368725	2870	2870	2870	2870	0
260	20250327	165400	40368725	2870	2870	2870	2870	0
261	20250327	165300	40368725	2870	2870	2870	2870	0
262	20250327	165200	40368725	2870	2870	2870	2870	0
263	20250327	165100	40368725	2870	2870	2870	2870	0
264	20250327	165000	40368725	2870	2870	2870	2870	0
265	20250327	164900	40368725	2870	2870	2870	2870	0
266	20250327	164800	40368725	2870	2870	2870	2870	0
267	20250327	164700	40368725	2870	2870	2870	2870	0
268	20250327	164600	40368725	2870	2870	2870	2870	0
269	20250327	164500	40368725	2870	2870	2870	2870	0
270	20250327	164400	40368725	2870	2870	2870	2870	0
271	20250327	164300	40368725	2870	2870	2870	2870	0
272	20250327	164200	40368725	2870	2870	2870	2870	384
273	20250327	164100	40368725	2870	2870	2870	2870	0
274	20250327	164000	40368725	2870	2870	2870	2870	0
275	20250327	163900	40368725	2870	2870	2870	2870	0
276	20250327	163800	40368725	2870	2870	2870	2870	0
277	20250327	163700	40368725	2870	2870	2870	2870	0
278	20250327	163600	40368725	2870	2870	2870	2870	0
279	20250327	163500	40368725	2870	2870	2870	2870	0
280	20250327	163400	40368725	2870	2870	2870	2870	0
281	20250327	163300	40368725	2870	2870	2870	2870	0
282	20250327	163200	40368725	2870	2870	2870	2870	0
283	20250327	163100	40368725	2870	2870	2870	2870	0
284	20250327	163000	40368725	2870	2870	2870	2870	0
285	20250327	162900	40368725	2870	2870	2870	2870	0
286	20250327	162800	40368725	2870	2870	2870	2870	0
287	20250327	162700	40368725	2870	2870	2870	2870	0
288	20250327	162600	40368725	2870	2870	2870	2870	0
289	20250327	162500	40368725	2870	2870	2870	2870	0
290	20250327	162400	40368725	2870	2870	2870	2870	0
291	20250327	162300	40368725	2870	2870	2870	2870	0
292	20250327	162200	40368725	2870	2870	2870	2870	0
293	20250327	162100	40368725	2870	2870	2870	2870	0
294	20250327	162000	40368725	2870	2870	2870	2870	0
295	20250327	161900	40368725	2870	2870	2870	2870	0
296	20250327	161800	40368725	2870	2870	2870	2870	0
297	20250327	161700	40368725	2870	2870	2870	2870	0
298	20250327	161600	40368725	2870	2870	2870	2870	0
299	20250327	161500	40368725	2870	2870	2870	2870	0
300	20250327	161400	40368725	2870	2870	2870	2870	0
301	20250327	161300	40368725	2870	2870	2870	2870	0
302	20250327	161200	40368725	2870	2870	2870	2870	384
303	20250327	161100	40368725	2870	2870	2870	2870	0
304	20250327	161000	40368725	2870	2870	2870	2870	0
305	20250327	160900	40368725	2870	2870	2870	2870	0
306	20250327	160800	40368725	2870	2870	2870	2870	0
307	20250327	160700	40368725	2870	2870	2870	2870	0
308	20250327	160600	40368725	2870	2870	2870	2870	0
309	20250327	160500	40368725	2870	2870	2870	2870	0
310	20250327	160400	40368725	2870	2870	2870	2870	0
311	20250327	160300	40368725	2870	2870	2870	2870	0
312	20250327	160200	40368725	2870	2870	2870	2870	0
313	20250327	160100	40368725	2870	2870	2870	2870	0
314	20250327	160000	40368725	2870	2870	2870	2870	0
315	20250327	155900	40368725	2870	2870	2870	2870	0
316	20250327	155800	40368725	2870	2870	2870	2870	0
317	20250327	155700	40368725	2870	2870	2870	2870	0
318	20250327	155600	40368725	2870	2870	2870	2870	0
319	20250327	155500	40368725	2870	2870	2870	2870	0
320	20250327	155400	40368725	2870	2870	2870	2870	0
321	20250327	155300	40368725	2870	2870	2870	2870	0
322	20250327	155200	40368725	2870	2870	2870	2870	0
323	20250327	155100	40368725	2870	2870	2870	2870	0
324	20250327	155000	40368725	2870	2870	2870	2870	0
325	20250327	154900	40368725	2870	2870	2870	2870	0
326	20250327	154800	40368725	2870	2870	2870	2870	0
327	20250327	154700	40368725	2870	2870	2870	2870	0
328	20250327	154600	40368725	2870	2870	2870	2870	0
329	20250327	154500	40368725	2870	2870	2870	2870	0
330	20250327	154400	40368725	2870	2870	2870	2870	0
331	20250327	154300	40368725	2870	2870	2870	2870	0
332	20250327	154200	40368725	2870	2870	2870	2870	384
333	20250327	154100	40368725	2870	2870	2870	2870	0
334	20250327	154000	40368725	2870	2870	2870	2870	0
335	20250327	153900	40368725	2870	2870	2870	2870	0
336	20250327	153800	40368725	2870	2870	2870	2870	0
337	20250327	153700	40368725	2870	2870	2870	2870	0
338	20250327	153600	40368725	2870	2870	2870	2870	0
339	20250327	153500	40368725	2870	2870	2870	2870	0
340	20250327	153400	40368725	2870	2870	2870	2870	0
341	20250327	153300	40368725	2870	2870	2870	2870	0
342	20250327	153200	40368725	2870	2870	2870	2870	0
343	20250327	153100	40368725	2870	2870	2870	2870	0
344	20250327	153000	40368725	2870	2870	2870	2870	384
345	20250327	152900	39266645	2870	2870	2870	2870	0
346	20250327	152800	39266645	2870	2870	2870	2870	0
347	20250327	152700	39266645	2870	2870	2870	2870	0
348	20250327	152600	39266645	2870	2870	2870	2870	0
349	20250327	152500	39266645	2870	2870	2870	2870	0
350	20250327	152400	39266645	2870	2870	2870	2870	0
351	20250327	152300	39266645	2870	2870	2870	2870	0
352	20250327	152200	39266645	2870	2870	2870	2870	0
353	20250327	152100	39266645	2870	2870	2870	2870	0
354	20250327	152000	39266645	2870	2870	2870	2870	0
355	20250327	151900	39266645	2870	2870	2870	2870	0
356	20250327	151800	39266645	2870	2870	2870	2870	0
357	20250327	151700	39266645	2870	2870	2870	2870	0
358	20250327	151600	39266645	2870	2870	2870	2870	0
359	20250327	151500	39266645	2870	2870	2870	2870	0
360	20250327	151400	39266645	2870	2870	2870	2870	0
361	20250327	151300	39266645	2870	2880	2880	2870	435
362	20250327	151200	38017415	2880	2875	2880	2875	412
363	20250327	151100	36831055	2875	2875	2875	2875	0
364	20250327	151000	36831055	2875	2875	2875	2875	0
365	20250327	150900	36831055	2875	2875	2875	2875	10
366	20250327	150800	36802305	2870	2870	2870	2870	0
367	20250327	150700	36802305	2870	2870	2870	2870	0
368	20250327	150600	36802305	2870	2875	2875	2870	417
369	20250327	150500	35605015	2880	2880	2880	2880	100
370	20250327	150400	35317015	2880	2880	2880	2880	0
371	20250327	150300	35317015	2880	2880	2880	2880	2
372	20250327	150200	35311255	2880	2880	2880	2880	1
373	20250327	150100	35308375	2875	2875	2875	2875	0
374	20250327	150000	35308375	2875	2875	2875	2875	0
375	20250327	145900	35308375	2875	2875	2875	2875	17
376	20250327	145800	35259500	2875	2875	2875	2875	0
377	20250327	145700	35259500	2875	2875	2875	2875	0
378	20250327	145600	35259500	2875	2875	2875	2875	1
379	20250327	145500	35256625	2880	2880	2880	2880	100
380	20250327	145400	34968625	2875	2875	2875	2875	0
381	20250327	145300	34968625	2875	2875	2875	2875	0
382	20250327	145200	34968625	2875	2875	2875	2875	0
383	20250327	145100	34968625	2875	2875	2875	2875	0
384	20250327	145000	34968625	2875	2875	2875	2875	0
385	20250327	144900	34968625	2875	2875	2875	2875	0
386	20250327	144800	34968625	2875	2875	2875	2875	0
387	20250327	144700	34968625	2875	2875	2875	2875	0
388	20250327	144600	34968625	2875	2875	2875	2875	10
389	20250327	144500	34939875	2870	2870	2870	2870	18
390	20250327	144400	34888215	2870	2870	2870	2870	348
391	20250327	144300	33889455	2870	2870	2870	2870	0
392	20250327	144200	33889455	2870	2870	2870	2870	0
393	20250327	144100	33889455	2870	2870	2870	2870	0
394	20250327	144000	33889455	2870	2870	2870	2870	0
395	20250327	143900	33889455	2870	2870	2870	2870	0
396	20250327	143800	33889455	2870	2870	2870	2870	99
397	20250327	143700	33605325	2870	2870	2870	2870	0
398	20250327	143600	33605325	2870	2870	2870	2870	91
399	20250327	143500	33344155	2870	2870	2870	2870	0
400	20250327	143400	33344155	2870	2870	2870	2870	0
401	20250327	143300	33344155	2870	2870	2870	2870	101
402	20250327	143200	33054285	2870	2870	2870	2870	160
403	20250327	143100	32595085	2870	2870	2870	2870	0
404	20250327	143000	32595085	2870	2870	2870	2870	0
405	20250327	142900	32595085	2870	2870	2870	2870	0
406	20250327	142800	32595085	2870	2870	2870	2870	266
407	20250327	142700	31831665	2870	2870	2870	2870	0
408	20250327	142600	31831665	2870	2870	2870	2870	0
409	20250327	142500	31831665	2870	2870	2870	2870	0
410	20250327	142400	31831665	2870	2870	2870	2870	0
411	20250327	142300	31831665	2870	2870	2870	2870	0
412	20250327	142200	31831665	2870	2870	2870	2870	0
413	20250327	142100	31831665	2870	2870	2870	2870	0
414	20250327	142000	31831665	2870	2870	2870	2870	85
415	20250327	141900	31587715	2875	2875	2875	2875	0
416	20250327	141800	31587715	2875	2875	2875	2875	0
417	20250327	141700	31587715	2875	2875	2875	2875	0
418	20250327	141600	31587715	2875	2875	2875	2875	0
419	20250327	141500	31587715	2875	2875	2875	2875	0
420	20250327	141400	31587715	2875	2875	2875	2875	0
421	20250327	141300	31587715	2875	2875	2875	2875	434
422	20250327	141200	30339965	2875	2875	2875	2875	0
423	20250327	141100	30339965	2875	2875	2875	2875	11
424	20250327	141000	30308340	2875	2875	2875	2875	0
425	20250327	140900	30308340	2875	2875	2875	2875	0
426	20250327	140800	30308340	2875	2875	2875	2875	0
427	20250327	140700	30308340	2875	2875	2875	2875	0
428	20250327	140600	30308340	2875	2875	2875	2875	0
429	20250327	140500	30308340	2875	2875	2875	2875	21
430	20250327	140400	30247965	2880	2880	2880	2880	0
431	20250327	140300	30247965	2880	2880	2880	2880	0
432	20250327	140200	30247965	2880	2880	2880	2880	0
433	20250327	140100	30247965	2880	2880	2880	2880	0
434	20250327	140000	30247965	2880	2880	2880	2880	0
435	20250327	135900	30247965	2880	2880	2880	2880	0
436	20250327	135800	30247965	2880	2880	2880	2880	0
437	20250327	135700	30247965	2880	2880	2880	2880	0
438	20250327	135600	30247965	2880	2880	2880	2880	0
439	20250327	135500	30247965	2880	2880	2880	2880	0
440	20250327	135400	30247965	2880	2880	2880	2880	0
441	20250327	135300	30247965	2880	2880	2880	2880	0
442	20250327	135200	30247965	2880	2880	2880	2880	0
443	20250327	135100	30247965	2880	2880	2880	2880	0
444	20250327	135000	30247965	2880	2880	2880	2880	0
445	20250327	134900	30247965	2880	2880	2880	2880	0
446	20250327	134800	30247965	2880	2880	2880	2880	0
447	20250327	134700	30247965	2880	2880	2880	2880	0
448	20250327	134600	30247965	2880	2880	2880	2880	0
449	20250327	134500	30247965	2880	2880	2880	2880	0
450	20250327	134400	30247965	2880	2880	2880	2880	0
451	20250327	134300	30247965	2880	2880	2880	2880	0
452	20250327	134200	30247965	2880	2880	2880	2880	0
453	20250327	134100	30247965	2880	2880	2880	2880	0
454	20250327	134000	30247965	2880	2880	2880	2880	0
455	20250327	133900	30247965	2880	2880	2880	2880	0
456	20250327	133800	30247965	2880	2880	2880	2880	230
457	20250327	133700	29585565	2880	2880	2880	2880	0
458	20250327	133600	29585565	2880	2880	2880	2880	0
459	20250327	133500	29585565	2880	2880	2880	2880	0
460	20250327	133400	29585565	2880	2880	2880	2880	0
461	20250327	133300	29585565	2880	2880	2880	2880	0
462	20250327	133200	29585565	2880	2880	2880	2880	0
463	20250327	133100	29585565	2880	2880	2880	2880	0
464	20250327	133000	29585565	2880	2880	2880	2880	0
465	20250327	132900	29585565	2880	2880	2880	2880	0
466	20250327	132800	29585565	2880	2880	2880	2880	0
467	20250327	132700	29585565	2880	2880	2880	2880	0
468	20250327	132600	29585565	2880	2880	2880	2880	0
469	20250327	132500	29585565	2880	2875	2880	2875	189
470	20250327	132400	29042150	2875	2875	2875	2875	249
471	20250327	132300	28326275	2875	2875	2875	2875	0
472	20250327	132200	28326275	2875	2875	2875	2875	1
473	20250327	132100	28323400	2880	2880	2880	2880	48
474	20250327	132000	28185160	2885	2885	2885	2885	0
475	20250327	131900	28185160	2885	2885	2885	2885	1
476	20250327	131800	28182275	2885	2885	2885	2885	2
477	20250327	131700	28176505	2885	2885	2885	2885	3
478	20250327	131600	28167850	2885	2885	2885	2885	0
479	20250327	131500	28167850	2885	2885	2885	2885	10
480	20250327	131400	28139000	2885	2885	2885	2885	1
481	20250327	131300	28136115	2885	2885	2885	2885	0
482	20250327	131200	28136115	2885	2885	2885	2885	0
483	20250327	131100	28136115	2885	2885	2885	2885	0
484	20250327	131000	28136115	2885	2885	2885	2885	0
485	20250327	130900	28136115	2885	2885	2885	2885	0
486	20250327	130800	28136115	2885	2885	2885	2885	54
487	20250327	130700	27980325	2885	2885	2885	2885	0
488	20250327	130600	27980325	2885	2885	2885	2885	1
489	20250327	130500	27977440	2880	2880	2880	2880	0
490	20250327	130400	27977440	2880	2880	2880	2880	0
491	20250327	130300	27977440	2880	2880	2880	2880	0
492	20250327	130200	27977440	2880	2880	2880	2880	0
493	20250327	130100	27977440	2880	2880	2880	2880	0
494	20250327	130000	27977440	2880	2880	2880	2880	0
495	20250327	125900	27977440	2880	2880	2880	2880	0
496	20250327	125800	27977440	2880	2880	2880	2880	0
497	20250327	125700	27977440	2880	2880	2880	2880	0
498	20250327	125600	27977440	2880	2880	2880	2880	0
499	20250327	125500	27977440	2880	2880	2880	2880	0
500	20250327	125400	27977440	2880	2880	2880	2880	0
501	20250327	125300	27977440	2880	2880	2880	2880	0
502	20250327	125200	27977440	2880	2880	2880	2880	64
503	20250327	125100	27793120	2880	2880	2880	2880	0
504	20250327	125000	27793120	2880	2880	2880	2880	98
505	20250327	124900	27510880	2880	2880	2880	2880	0
506	20250327	124800	27510880	2880	2880	2880	2880	0
507	20250327	124700	27510880	2880	2880	2880	2880	0
508	20250327	124600	27510880	2880	2880	2880	2880	500
509	20250327	124500	26070880	2885	2885	2885	2885	0
510	20250327	124400	26070880	2885	2885	2885	2885	2
511	20250327	124300	26065110	2880	2880	2880	2880	260
512	20250327	124200	25316310	2880	2880	2880	2880	0
513	20250327	124100	25316310	2880	2880	2880	2880	637
514	20250327	124000	23481750	2885	2885	2885	2885	2
515	20250327	123900	23475980	2885	2885	2885	2885	0
516	20250327	123800	23475980	2885	2885	2885	2885	0
517	20250327	123700	23475980	2885	2885	2885	2885	0
518	20250327	123600	23475980	2885	2885	2885	2885	0
519	20250327	123500	23475980	2885	2885	2885	2885	0
520	20250327	123400	23475980	2885	2885	2885	2885	0
521	20250327	123300	23475980	2885	2885	2885	2885	0
522	20250327	123200	23475980	2885	2885	2885	2885	0
523	20250327	123100	23475980	2885	2885	2885	2885	0
524	20250327	123000	23475980	2885	2885	2885	2885	2
525	20250327	122900	23470210	2880	2880	2880	2880	0
526	20250327	122800	23470210	2880	2880	2880	2880	0
527	20250327	122700	23470210	2880	2880	2880	2880	0
528	20250327	122600	23470210	2880	2880	2880	2880	0
529	20250327	122500	23470210	2880	2880	2880	2880	0
530	20250327	122400	23470210	2880	2880	2880	2880	0
531	20250327	122300	23470210	2880	2880	2880	2880	3
532	20250327	122200	23461570	2880	2885	2885	2880	906
533	20250327	122100	20852255	2880	2880	2880	2880	0
534	20250327	122000	20852255	2880	2880	2880	2880	0
535	20250327	121900	20852255	2880	2880	2880	2880	0
536	20250327	121800	20852255	2880	2880	2880	2880	0
537	20250327	121700	20852255	2880	2880	2880	2880	0
538	20250327	121600	20852255	2880	2880	2880	2880	0
539	20250327	121500	20852255	2880	2880	2880	2880	0
540	20250327	121400	20852255	2880	2880	2880	2880	0
541	20250327	121300	20852255	2880	2880	2880	2880	0
542	20250327	121200	20852255	2880	2880	2880	2880	0
543	20250327	121100	20852255	2880	2880	2880	2880	0
544	20250327	121000	20852255	2880	2880	2880	2880	0
545	20250327	120900	20852255	2880	2880	2880	2880	0
546	20250327	120800	20852255	2880	2880	2880	2880	73
547	20250327	120700	20642015	2910	2910	2910	2910	0
548	20250327	120600	20642015	2910	2910	2910	2910	0
549	20250327	120500	20642015	2910	2910	2910	2910	0
550	20250327	120400	20642015	2910	2910	2910	2910	0
551	20250327	120300	20642015	2910	2910	2910	2910	0
552	20250327	120200	20642015	2910	2910	2910	2910	0
553	20250327	120100	20642015	2910	2910	2910	2910	0
554	20250327	120000	20642015	2910	2910	2910	2910	0
555	20250327	115900	20642015	2910	2910	2910	2910	0
556	20250327	115800	20642015	2910	2910	2910	2910	1
557	20250327	115700	20639105	2915	2915	2915	2915	0
558	20250327	115600	20639105	2915	2915	2915	2915	0
559	20250327	115500	20639105	2915	2915	2915	2915	0
560	20250327	115400	20639105	2915	2915	2915	2915	0
561	20250327	115300	20639105	2915	2915	2915	2915	0
562	20250327	115200	20639105	2915	2915	2915	2915	0
563	20250327	115100	20639105	2915	2890	2915	2875	864
564	20250327	115000	18146875	2895	2895	2895	2895	0
565	20250327	114900	18146875	2895	2895	2895	2895	26
566	20250327	114800	18071605	2890	2895	2895	2890	440
567	20250327	114700	16797955	2895	2895	2895	2895	0
568	20250327	114600	16797955	2895	2895	2895	2895	0
569	20250327	114500	16797955	2895	2895	2895	2895	0
570	20250327	114400	16797955	2895	2895	2895	2895	0
571	20250327	114300	16797955	2895	2895	2895	2895	0
572	20250327	114200	16797955	2895	2895	2895	2895	0
573	20250327	114100	16797955	2895	2895	2895	2895	5
574	20250327	114000	16783480	2890	2890	2890	2890	0
575	20250327	113900	16783480	2890	2890	2890	2890	0
576	20250327	113800	16783480	2890	2890	2890	2890	57
577	20250327	113700	16618750	2885	2885	2885	2885	32
578	20250327	113600	16526430	2880	2885	2885	2880	3
579	20250327	113500	16517785	2885	2885	2885	2885	0
580	20250327	113400	16517785	2885	2885	2885	2885	0
581	20250327	113300	16517785	2885	2885	2885	2885	5
582	20250327	113200	16503360	2885	2885	2885	2885	0
583	20250327	113100	16503360	2885	2885	2885	2885	0
584	20250327	113000	16503360	2885	2885	2885	2885	5
585	20250327	112900	16488935	2885	2885	2885	2885	0
586	20250327	112800	16488935	2885	2885	2885	2885	38
587	20250327	112700	16379305	2885	2885	2885	2885	0
588	20250327	112600	16379305	2885	2885	2885	2885	5
589	20250327	112500	16364880	2885	2885	2885	2885	5
590	20250327	112400	16350455	2885	2885	2885	2885	0
591	20250327	112300	16350455	2885	2885	2885	2885	0
592	20250327	112200	16350455	2885	2885	2885	2885	9
593	20250327	112100	16324490	2885	2885	2885	2885	0
594	20250327	112000	16324490	2885	2885	2885	2885	1
595	20250327	111900	16321605	2885	2885	2885	2885	0
596	20250327	111800	16321605	2885	2885	2885	2885	0
597	20250327	111700	16321605	2885	2885	2885	2885	27
598	20250327	111600	16243710	2885	2885	2885	2885	0
599	20250327	111500	16243710	2885	2885	2885	2885	0
600	20250327	111400	16243710	2885	2885	2885	2885	0
601	20250327	111300	16243710	2885	2885	2885	2885	0
602	20250327	111200	16243710	2885	2885	2885	2885	0
603	20250327	111100	16243710	2885	2885	2885	2885	0
604	20250327	111000	16243710	2885	2885	2885	2885	0
605	20250327	110900	16243710	2885	2885	2885	2885	0
606	20250327	110800	16243710	2885	2885	2885	2885	0
607	20250327	110700	16243710	2885	2885	2885	2885	0
608	20250327	110600	16243710	2885	2885	2885	2885	0
609	20250327	110500	16243710	2885	2885	2885	2885	0
610	20250327	110400	16243710	2885	2885	2885	2885	0
611	20250327	110300	16243710	2885	2885	2885	2885	0
612	20250327	110200	16243710	2885	2885	2885	2885	0
613	20250327	110100	16243710	2885	2885	2885	2885	0
614	20250327	110000	16243710	2885	2885	2885	2885	0
615	20250327	105900	16243710	2885	2885	2885	2885	1
616	20250327	105800	16240825	2885	2885	2885	2885	0
617	20250327	105700	16240825	2885	2885	2885	2885	2
618	20250327	105600	16235055	2885	2885	2885	2885	0
619	20250327	105500	16235055	2885	2885	2885	2885	1
620	20250327	105400	16232170	2890	2890	2890	2890	0
621	20250327	105300	16232170	2890	2890	2890	2890	0
622	20250327	105200	16232170	2890	2890	2890	2890	0
623	20250327	105100	16232170	2890	2890	2890	2890	0
624	20250327	105000	16232170	2890	2890	2890	2890	10
625	20250327	104900	16203270	2890	2890	2890	2890	5
626	20250327	104800	16188820	2885	2885	2885	2885	0
627	20250327	104700	16188820	2885	2885	2885	2885	0
628	20250327	104600	16188820	2885	2885	2885	2885	0
629	20250327	104500	16188820	2885	2885	2885	2885	1110
630	20250327	104400	12986470	2890	2890	2890	2890	0
631	20250327	104300	12986470	2890	2890	2890	2890	0
632	20250327	104200	12986470	2890	2890	2890	2890	0
633	20250327	104100	12986470	2890	2890	2890	2890	0
634	20250327	104000	12986470	2890	2890	2890	2890	0
635	20250327	103900	12986470	2890	2890	2890	2890	0
636	20250327	103800	12986470	2890	2890	2890	2890	0
637	20250327	103700	12986470	2890	2890	2890	2890	0
638	20250327	103600	12986470	2890	2890	2890	2890	5
639	20250327	103500	12972020	2890	2890	2890	2890	0
640	20250327	103400	12972020	2890	2890	2890	2890	0
641	20250327	103300	12972020	2890	2890	2890	2890	50
642	20250327	103200	12827520	2890	2890	2890	2890	2
643	20250327	103100	12821740	2890	2890	2890	2890	1
644	20250327	103000	12818850	2890	2890	2890	2890	0
645	20250327	102900	12818850	2890	2890	2890	2890	0
646	20250327	102800	12818850	2890	2890	2890	2890	0
647	20250327	102700	12818850	2890	2890	2890	2890	0
648	20250327	102600	12818850	2890	2890	2890	2890	1
649	20250327	102500	12815960	2890	2890	2890	2890	3
650	20250327	102400	12807290	2890	2890	2890	2890	0
651	20250327	102300	12807290	2890	2890	2890	2890	0
652	20250327	102200	12807290	2890	2890	2890	2890	0
653	20250327	102100	12807290	2890	2890	2890	2890	16
654	20250327	102000	12761050	2890	2890	2890	2890	134
655	20250327	101900	12373790	2890	2890	2890	2890	1
656	20250327	101800	12370900	2890	2890	2890	2890	0
657	20250327	101700	12370900	2890	2890	2890	2890	0
658	20250327	101600	12370900	2890	2895	2895	2890	27
659	20250327	101500	12292820	2895	2890	2895	2890	73
660	20250327	101400	12081845	2895	2895	2895	2895	0
661	20250327	101300	12081845	2895	2895	2895	2895	0
662	20250327	101200	12081845	2895	2895	2895	2895	0
663	20250327	101100	12081845	2895	2895	2895	2895	0
664	20250327	101000	12081845	2895	2895	2895	2895	0
665	20250327	100900	12081845	2895	2895	2895	2895	0
666	20250327	100800	12081845	2895	2895	2895	2895	0
667	20250327	100700	12081845	2895	2895	2895	2895	0
668	20250327	100600	12081845	2895	2895	2895	2895	2
669	20250327	100500	12076055	2895	2895	2895	2895	3
670	20250327	100400	12067370	2895	2895	2895	2895	0
671	20250327	100300	12067370	2895	2895	2895	2895	0
672	20250327	100200	12067370	2895	2895	2895	2895	0
673	20250327	100100	12067370	2895	2895	2895	2895	0
674	20250327	100000	12067370	2895	2895	2895	2895	0
675	20250327	095900	12067370	2895	2895	2895	2895	0
676	20250327	095800	12067370	2895	2895	2895	2895	0
677	20250327	095700	12067370	2895	2895	2895	2895	50
678	20250327	095600	11922620	2895	2895	2895	2895	0
679	20250327	095500	11922620	2895	2895	2895	2895	0
680	20250327	095400	11922620	2895	2895	2895	2895	6
681	20250327	095300	11905250	2895	2895	2895	2895	0
682	20250327	095200	11905250	2895	2895	2895	2895	89
683	20250327	095100	11647595	2895	2895	2895	2895	100
684	20250327	095000	11358095	2895	2895	2895	2895	0
685	20250327	094900	11358095	2895	2895	2895	2895	0
686	20250327	094800	11358095	2895	2895	2895	2895	32
687	20250327	094700	11265455	2895	2895	2895	2895	0
688	20250327	094600	11265455	2895	2895	2895	2895	2
689	20250327	094500	11259665	2895	2895	2895	2895	14
690	20250327	094400	11219135	2895	2895	2895	2895	14
691	20250327	094300	11178605	2880	2885	2885	2880	80
692	20250327	094200	10948200	2885	2885	2885	2885	0
693	20250327	094100	10948200	2885	2885	2885	2885	135
694	20250327	094000	10558725	2910	2910	2910	2910	0
695	20250327	093900	10558725	2910	2910	2910	2910	0
696	20250327	093800	10558725	2910	2890	2910	2865	1051
697	20250327	093700	7539775	2915	2915	2915	2915	0
698	20250327	093600	7539775	2915	2915	2915	2915	0
699	20250327	093500	7539775	2915	2915	2915	2915	0
700	20250327	093400	7539775	2915	2915	2915	2915	0
701	20250327	093300	7539775	2915	2915	2915	2915	0
702	20250327	093200	7539775	2915	2915	2915	2915	0
703	20250327	093100	7539775	2915	2915	2915	2915	0
704	20250327	093000	7539775	2915	2915	2915	2915	0
705	20250327	092900	7539775	2915	2915	2915	2915	10
706	20250327	092800	7510625	2915	2915	2915	2915	0
707	20250327	092700	7510625	2915	2915	2915	2915	0
708	20250327	092600	7510625	2915	2915	2915	2915	1
709	20250327	092500	7507710	2915	2915	2915	2915	0
710	20250327	092400	7507710	2915	2915	2915	2915	0
711	20250327	092300	7507710	2915	2915	2915	2915	0
712	20250327	092200	7507710	2915	2915	2915	2915	1
713	20250327	092100	7504795	2915	2915	2915	2915	0
714	20250327	092000	7504795	2915	2915	2915	2915	0
715	20250327	091900	7504795	2915	2915	2915	2915	0
716	20250327	091800	7504795	2915	2900	2915	2880	2385
717	20250327	091700	620620	2915	2915	2915	2915	10
718	20250327	091600	591470	2915	2915	2915	2915	6
719	20250327	091500	573980	2915	2915	2915	2915	0
720	20250327	091400	573980	2915	2915	2915	2915	0
721	20250327	091300	573980	2915	2905	2915	2905	6
722	20250327	091200	556500	2900	2900	2900	2900	17
723	20250327	091100	507200	2910	2915	2915	2910	172
724	20250327	091000	5825	2915	2915	2915	2915	0
725	20250327	090900	5825	2915	2915	2915	2915	0
726	20250327	090800	5825	2915	2915	2915	2915	0
727	20250327	090700	5825	2915	2915	2915	2915	0
728	20250327	090600	5825	2915	2915	2915	2915	0
729	20250327	090500	5825	2915	2915	2915	2915	0
730	20250327	090400	5825	2915	2910	2915	2910	2
731	20250327	090300	0	2915	2915	2915	2915	0
732	20250327	090200	0	2915	2915	2915	2915	0
733	20250327	090100	0	2915	2915	2915	2915	0
734	20250327	090000	0	2915	2915	2915	2915	0