KissMeData/017480/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190300	40717965	4390	4390	4390	4390	211
3	20250327	190200	40717965	4390	4390	4390	4390	0
4	20250327	190100	40717965	4390	4390	4390	4390	0
5	20250327	190000	40717965	4390	4390	4390	4390	0
6	20250327	185900	40717965	4390	4390	4390	4390	0
7	20250327	185800	40717965	4390	4390	4390	4390	0
8	20250327	185700	40717965	4390	4390	4390	4390	0
9	20250327	185600	40717965	4390	4390	4390	4390	0
10	20250327	185500	40717965	4390	4390	4390	4390	0
11	20250327	185400	40717965	4390	4390	4390	4390	0
12	20250327	185300	40717965	4390	4390	4390	4390	0
13	20250327	185200	40717965	4390	4390	4390	4390	0
14	20250327	185100	40717965	4390	4390	4390	4390	0
15	20250327	185000	40717965	4390	4390	4390	4390	0
16	20250327	184900	40717965	4390	4390	4390	4390	0
17	20250327	184800	40717965	4390	4390	4390	4390	0
18	20250327	184700	40717965	4390	4390	4390	4390	0
19	20250327	184600	40717965	4390	4390	4390	4390	0
20	20250327	184500	40717965	4390	4390	4390	4390	0
21	20250327	184400	40717965	4390	4390	4390	4390	0
22	20250327	184300	40717965	4390	4390	4390	4390	0
23	20250327	184200	40717965	4390	4390	4390	4390	0
24	20250327	184100	40717965	4390	4390	4390	4390	0
25	20250327	184000	40717965	4390	4390	4390	4390	0
26	20250327	183900	40717965	4390	4390	4390	4390	0
27	20250327	183800	40717965	4390	4390	4390	4390	0
28	20250327	183700	40717965	4390	4390	4390	4390	0
29	20250327	183600	40717965	4390	4390	4390	4390	0
30	20250327	183500	40717965	4390	4390	4390	4390	0
31	20250327	183400	40717965	4390	4390	4390	4390	0
32	20250327	183300	40717965	4390	4390	4390	4390	211
33	20250327	183200	40717965	4390	4390	4390	4390	0
34	20250327	183100	40717965	4390	4390	4390	4390	0
35	20250327	183000	40717965	4390	4390	4390	4390	0
36	20250327	182900	40717965	4390	4390	4390	4390	0
37	20250327	182800	40717965	4390	4390	4390	4390	0
38	20250327	182700	40717965	4390	4390	4390	4390	0
39	20250327	182600	40717965	4390	4390	4390	4390	0
40	20250327	182500	40717965	4390	4390	4390	4390	0
41	20250327	182400	40717965	4390	4390	4390	4390	0
42	20250327	182300	40717965	4390	4390	4390	4390	0
43	20250327	182200	40717965	4390	4390	4390	4390	0
44	20250327	182100	40717965	4390	4390	4390	4390	0
45	20250327	182000	40717965	4390	4390	4390	4390	0
46	20250327	181900	40717965	4390	4390	4390	4390	0
47	20250327	181800	40717965	4390	4390	4390	4390	0
48	20250327	181700	40717965	4390	4390	4390	4390	0
49	20250327	181600	40717965	4390	4390	4390	4390	0
50	20250327	181500	40717965	4390	4390	4390	4390	0
51	20250327	181400	40717965	4390	4390	4390	4390	0
52	20250327	181300	40717965	4390	4390	4390	4390	0
53	20250327	181200	40717965	4390	4390	4390	4390	0
54	20250327	181100	40717965	4390	4390	4390	4390	0
55	20250327	181000	40717965	4390	4390	4390	4390	0
56	20250327	180900	40717965	4390	4390	4390	4390	0
57	20250327	180800	40717965	4390	4390	4390	4390	0
58	20250327	180700	40717965	4390	4390	4390	4390	0
59	20250327	180600	40717965	4390	4390	4390	4390	0
60	20250327	180500	40717965	4390	4390	4390	4390	0
61	20250327	180400	40717965	4390	4390	4390	4390	0
62	20250327	180300	40717965	4390	4390	4390	4390	211
63	20250327	180200	40717965	4390	4390	4390	4390	0
64	20250327	180100	40717965	4390	4390	4390	4390	0
65	20250327	180000	40717965	4390	4390	4390	4390	0
66	20250327	175900	40717965	4390	4390	4390	4390	0
67	20250327	175800	40717965	4390	4390	4390	4390	0
68	20250327	175700	40717965	4390	4390	4390	4390	0
69	20250327	175600	40717965	4390	4390	4390	4390	0
70	20250327	175500	40717965	4390	4390	4390	4390	0
71	20250327	175400	40717965	4390	4390	4390	4390	0
72	20250327	175300	40717965	4390	4390	4390	4390	0
73	20250327	175200	40717965	4390	4390	4390	4390	0
74	20250327	175100	40717965	4390	4390	4390	4390	0
75	20250327	175000	40717965	4390	4390	4390	4390	0
76	20250327	174900	40717965	4390	4390	4390	4390	0
77	20250327	174800	40717965	4390	4390	4390	4390	0
78	20250327	174700	40717965	4390	4390	4390	4390	0
79	20250327	174600	40717965	4390	4390	4390	4390	0
80	20250327	174500	40717965	4390	4390	4390	4390	0
81	20250327	174400	40717965	4390	4390	4390	4390	0
82	20250327	174300	40717965	4390	4390	4390	4390	0
83	20250327	174200	40717965	4390	4390	4390	4390	0
84	20250327	174100	40717965	4390	4390	4390	4390	0
85	20250327	174000	40717965	4390	4390	4390	4390	0
86	20250327	173900	40717965	4390	4390	4390	4390	0
87	20250327	173800	40717965	4390	4390	4390	4390	0
88	20250327	173700	40717965	4390	4390	4390	4390	0
89	20250327	173600	40717965	4390	4390	4390	4390	0
90	20250327	173500	40717965	4390	4390	4390	4390	0
91	20250327	173400	40717965	4390	4390	4390	4390	0
92	20250327	173300	40717965	4390	4390	4390	4390	211
93	20250327	173200	40717965	4390	4390	4390	4390	0
94	20250327	173100	40717965	4390	4390	4390	4390	0
95	20250327	173000	40717965	4390	4390	4390	4390	0
96	20250327	172900	40717965	4390	4390	4390	4390	0
97	20250327	172800	40717965	4390	4390	4390	4390	0
98	20250327	172700	40717965	4390	4390	4390	4390	0
99	20250327	172600	40717965	4390	4390	4390	4390	0
100	20250327	172500	40717965	4390	4390	4390	4390	0
101	20250327	172400	40717965	4390	4390	4390	4390	0
102	20250327	172300	40717965	4390	4390	4390	4390	0
103	20250327	172200	40717965	4390	4390	4390	4390	0
104	20250327	172100	40717965	4390	4390	4390	4390	0
105	20250327	172000	40717965	4390	4390	4390	4390	0
106	20250327	171900	40717965	4390	4390	4390	4390	0
107	20250327	171800	40717965	4390	4390	4390	4390	0
108	20250327	171700	40717965	4390	4390	4390	4390	0
109	20250327	171600	40717965	4390	4390	4390	4390	0
110	20250327	171500	40717965	4390	4390	4390	4390	0
111	20250327	171400	40717965	4390	4390	4390	4390	0
112	20250327	171300	40717965	4390	4390	4390	4390	0
113	20250327	171200	40717965	4390	4390	4390	4390	0
114	20250327	171100	40717965	4390	4390	4390	4390	0
115	20250327	171000	40717965	4390	4390	4390	4390	0
116	20250327	170900	40717965	4390	4390	4390	4390	0
117	20250327	170800	40717965	4390	4390	4390	4390	0
118	20250327	170700	40717965	4390	4390	4390	4390	0
119	20250327	170600	40717965	4390	4390	4390	4390	0
120	20250327	170500	40717965	4390	4390	4390	4390	0
121	20250327	170400	40717965	4390	4390	4390	4390	0
122	20250327	170300	40717965	4390	4390	4390	4390	211
123	20250327	170200	40717965	4390	4390	4390	4390	0
124	20250327	170100	40717965	4390	4390	4390	4390	0
125	20250327	170000	40717965	4390	4390	4390	4390	0
126	20250327	165900	40717965	4390	4390	4390	4390	0
127	20250327	165800	40717965	4390	4390	4390	4390	0
128	20250327	165700	40717965	4390	4390	4390	4390	0
129	20250327	165600	40717965	4390	4390	4390	4390	0
130	20250327	165500	40717965	4390	4390	4390	4390	0
131	20250327	165400	40717965	4390	4390	4390	4390	0
132	20250327	165300	40717965	4390	4390	4390	4390	0
133	20250327	165200	40717965	4390	4390	4390	4390	0
134	20250327	165100	40717965	4390	4390	4390	4390	0
135	20250327	165000	40717965	4390	4390	4390	4390	0
136	20250327	164900	40717965	4390	4390	4390	4390	0
137	20250327	164800	40717965	4390	4390	4390	4390	0
138	20250327	164700	40717965	4390	4390	4390	4390	0
139	20250327	164600	40717965	4390	4390	4390	4390	0
140	20250327	164500	40717965	4390	4390	4390	4390	0
141	20250327	164400	40717965	4390	4390	4390	4390	0
142	20250327	164300	40717965	4390	4390	4390	4390	0
143	20250327	164200	40717965	4390	4390	4390	4390	0
144	20250327	164100	40717965	4390	4390	4390	4390	0
145	20250327	164000	40717965	4390	4390	4390	4390	0
146	20250327	163900	40717965	4390	4390	4390	4390	0
147	20250327	163800	40717965	4390	4390	4390	4390	0
148	20250327	163700	40717965	4390	4390	4390	4390	0
149	20250327	163600	40717965	4390	4390	4390	4390	0
150	20250327	163500	40717965	4390	4390	4390	4390	0
151	20250327	163400	40717965	4390	4390	4390	4390	0
152	20250327	163300	40717965	4390	4390	4390	4390	211
153	20250327	163200	40717965	4390	4390	4390	4390	0
154	20250327	163100	40717965	4390	4390	4390	4390	0
155	20250327	163000	40717965	4390	4390	4390	4390	0
156	20250327	162900	40717965	4390	4390	4390	4390	0
157	20250327	162800	40717965	4390	4390	4390	4390	0
158	20250327	162700	40717965	4390	4390	4390	4390	0
159	20250327	162600	40717965	4390	4390	4390	4390	0
160	20250327	162500	40717965	4390	4390	4390	4390	0
161	20250327	162400	40717965	4390	4390	4390	4390	0
162	20250327	162300	40717965	4390	4390	4390	4390	0
163	20250327	162200	40717965	4390	4390	4390	4390	0
164	20250327	162100	40717965	4390	4390	4390	4390	0
165	20250327	162000	40717965	4390	4390	4390	4390	0
166	20250327	161900	40717965	4390	4390	4390	4390	0
167	20250327	161800	40717965	4390	4390	4390	4390	0
168	20250327	161700	40717965	4390	4390	4390	4390	0
169	20250327	161600	40717965	4390	4390	4390	4390	0
170	20250327	161500	40717965	4390	4390	4390	4390	0
171	20250327	161400	40717965	4390	4390	4390	4390	0
172	20250327	161300	40717965	4390	4390	4390	4390	0
173	20250327	161200	40717965	4390	4390	4390	4390	0
174	20250327	161100	40717965	4390	4390	4390	4390	0
175	20250327	161000	40717965	4390	4390	4390	4390	0
176	20250327	160900	40717965	4390	4390	4390	4390	0
177	20250327	160800	40717965	4390	4390	4390	4390	0
178	20250327	160700	40717965	4390	4390	4390	4390	0
179	20250327	160600	40717965	4390	4390	4390	4390	0
180	20250327	160500	40717965	4390	4390	4390	4390	0
181	20250327	160400	40717965	4390	4390	4390	4390	0
182	20250327	160300	40717965	4390	4390	4390	4390	211
183	20250327	160200	40717965	4390	4390	4390	4390	0
184	20250327	160100	40717965	4390	4390	4390	4390	0
185	20250327	160000	40717965	4390	4390	4390	4390	0
186	20250327	155900	40717965	4390	4390	4390	4390	0
187	20250327	155800	40717965	4390	4390	4390	4390	0
188	20250327	155700	40717965	4390	4390	4390	4390	0
189	20250327	155600	40717965	4390	4390	4390	4390	0
190	20250327	155500	40717965	4390	4390	4390	4390	0
191	20250327	155400	40717965	4390	4390	4390	4390	0
192	20250327	155300	40717965	4390	4390	4390	4390	0
193	20250327	155200	40717965	4390	4390	4390	4390	0
194	20250327	155100	40717965	4390	4390	4390	4390	0
195	20250327	155000	40717965	4390	4390	4390	4390	0
196	20250327	154900	40717965	4390	4390	4390	4390	0
197	20250327	154800	40717965	4390	4390	4390	4390	0
198	20250327	154700	40717965	4390	4390	4390	4390	0
199	20250327	154600	40717965	4390	4390	4390	4390	0
200	20250327	154500	40717965	4390	4390	4390	4390	0
201	20250327	154400	40717965	4390	4390	4390	4390	0
202	20250327	154300	40717965	4390	4390	4390	4390	0
203	20250327	154200	40717965	4390	4390	4390	4390	0
204	20250327	154100	40717965	4390	4390	4390	4390	0
205	20250327	154000	40717965	4390	4390	4390	4390	0
206	20250327	153900	40717965	4390	4390	4390	4390	0
207	20250327	153800	40717965	4390	4390	4390	4390	0
208	20250327	153700	40717965	4390	4390	4390	4390	0
209	20250327	153600	40717965	4390	4390	4390	4390	0
210	20250327	153500	40717965	4390	4390	4390	4390	0
211	20250327	153400	40717965	4390	4390	4390	4390	0
212	20250327	153300	40717965	4390	4390	4390	4390	211
213	20250327	153200	40717965	4390	4390	4390	4390	0
214	20250327	153100	40717965	4390	4390	4390	4390	0
215	20250327	153000	40717965	4390	4390	4390	4390	211
216	20250327	152900	39791675	4370	4370	4370	4370	0
217	20250327	152800	39791675	4370	4370	4370	4370	0
218	20250327	152700	39791675	4370	4370	4370	4370	0
219	20250327	152600	39791675	4370	4370	4370	4370	0
220	20250327	152500	39791675	4370	4370	4370	4370	0
221	20250327	152400	39791675	4370	4370	4370	4370	0
222	20250327	152300	39791675	4370	4370	4370	4370	0
223	20250327	152200	39791675	4370	4370	4370	4370	0
224	20250327	152100	39791675	4370	4370	4370	4370	0
225	20250327	152000	39791675	4370	4370	4370	4370	0
226	20250327	151900	39791675	4370	4370	4370	4370	0
227	20250327	151800	39791675	4370	4370	4370	4370	0
228	20250327	151700	39791675	4370	4370	4370	4370	0
229	20250327	151600	39791675	4370	4370	4370	4370	0
230	20250327	151500	39791675	4370	4370	4370	4370	0
231	20250327	151400	39791675	4370	4370	4370	4370	0
232	20250327	151300	39791675	4370	4370	4370	4370	0
233	20250327	151200	39791675	4370	4370	4370	4370	0
234	20250327	151100	39791675	4370	4370	4370	4370	0
235	20250327	151000	39791675	4370	4370	4370	4370	0
236	20250327	150900	39791675	4370	4370	4370	4370	0
237	20250327	150800	39791675	4370	4370	4370	4370	0
238	20250327	150700	39791675	4370	4370	4370	4370	0
239	20250327	150600	39791675	4370	4370	4370	4370	0
240	20250327	150500	39791675	4370	4370	4370	4370	50
241	20250327	150400	39573175	4370	4370	4370	4370	0
242	20250327	150300	39573175	4370	4370	4370	4370	0
243	20250327	150200	39573175	4370	4370	4370	4370	0
244	20250327	150100	39573175	4370	4370	4370	4370	0
245	20250327	150000	39573175	4370	4370	4370	4370	0
246	20250327	145900	39573175	4370	4370	4370	4370	0
247	20250327	145800	39573175	4370	4370	4370	4370	0
248	20250327	145700	39573175	4370	4370	4370	4370	0
249	20250327	145600	39573175	4370	4370	4370	4370	0
250	20250327	145500	39573175	4370	4370	4370	4370	1
251	20250327	145400	39568805	4385	4385	4385	4385	0
252	20250327	145300	39568805	4385	4385	4385	4385	0
253	20250327	145200	39568805	4385	4385	4385	4385	0
254	20250327	145100	39568805	4385	4385	4385	4385	0
255	20250327	145000	39568805	4385	4385	4385	4385	0
256	20250327	144900	39568805	4385	4385	4385	4385	5
257	20250327	144800	39546880	4380	4380	4380	4380	0
258	20250327	144700	39546880	4380	4380	4380	4380	0
259	20250327	144600	39546880	4380	4380	4380	4380	0
260	20250327	144500	39546880	4380	4380	4380	4380	0
261	20250327	144400	39546880	4380	4380	4380	4380	0
262	20250327	144300	39546880	4380	4380	4380	4380	0
263	20250327	144200	39546880	4380	4380	4380	4380	0
264	20250327	144100	39546880	4380	4380	4380	4380	0
265	20250327	144000	39546880	4380	4380	4380	4380	0
266	20250327	143900	39546880	4380	4380	4380	4380	0
267	20250327	143800	39546880	4380	4380	4380	4380	3
268	20250327	143700	39533740	4385	4385	4385	4385	0
269	20250327	143600	39533740	4385	4385	4385	4385	0
270	20250327	143500	39533740	4385	4385	4385	4385	1
271	20250327	143400	39529355	4385	4385	4385	4385	5
272	20250327	143300	39507430	4365	4365	4365	4365	0
273	20250327	143200	39507430	4365	4365	4365	4365	0
274	20250327	143100	39507430	4365	4365	4365	4365	0
275	20250327	143000	39507430	4365	4365	4365	4365	0
276	20250327	142900	39507430	4365	4365	4365	4365	0
277	20250327	142800	39507430	4365	4365	4365	4365	0
278	20250327	142700	39507430	4365	4365	4365	4365	0
279	20250327	142600	39507430	4365	4365	4365	4365	0
280	20250327	142500	39507430	4365	4365	4365	4365	0
281	20250327	142400	39507430	4365	4365	4365	4365	0
282	20250327	142300	39507430	4365	4365	4365	4365	0
283	20250327	142200	39507430	4365	4365	4365	4365	0
284	20250327	142100	39507430	4365	4365	4365	4365	0
285	20250327	142000	39507430	4365	4365	4365	4365	0
286	20250327	141900	39507430	4365	4365	4365	4365	0
287	20250327	141800	39507430	4365	4365	4365	4365	0
288	20250327	141700	39507430	4365	4365	4365	4365	0
289	20250327	141600	39507430	4365	4365	4365	4365	5
290	20250327	141500	39485605	4365	4365	4365	4365	0
291	20250327	141400	39485605	4365	4365	4365	4365	0
292	20250327	141300	39485605	4365	4365	4365	4365	0
293	20250327	141200	39485605	4365	4365	4365	4365	0
294	20250327	141100	39485605	4365	4365	4365	4365	0
295	20250327	141000	39485605	4365	4370	4370	4365	28
296	20250327	140900	39363370	4370	4370	4370	4370	0
297	20250327	140800	39363370	4370	4370	4370	4370	0
298	20250327	140700	39363370	4370	4370	4370	4370	0
299	20250327	140600	39363370	4370	4370	4370	4370	0
300	20250327	140500	39363370	4370	4370	4370	4370	0
301	20250327	140400	39363370	4370	4370	4370	4370	0
302	20250327	140300	39363370	4370	4370	4370	4370	0
303	20250327	140200	39363370	4370	4370	4370	4370	0
304	20250327	140100	39363370	4370	4370	4370	4370	0
305	20250327	140000	39363370	4370	4370	4370	4370	627
306	20250327	135900	36623380	4370	4370	4370	4370	0
307	20250327	135800	36623380	4370	4370	4370	4370	0
308	20250327	135700	36623380	4370	4370	4370	4370	0
309	20250327	135600	36623380	4370	4370	4370	4370	0
310	20250327	135500	36623380	4370	4390	4390	4370	53
311	20250327	135400	36391700	4375	4375	4375	4375	0
312	20250327	135300	36391700	4375	4385	4385	4375	80
313	20250327	135200	36041100	4385	4385	4385	4385	0
314	20250327	135100	36041100	4385	4385	4385	4385	20
315	20250327	135000	35953400	4385	4385	4385	4385	20
316	20250327	134900	35865700	4385	4385	4385	4385	0
317	20250327	134800	35865700	4385	4385	4385	4385	10
318	20250327	134700	35821850	4385	4385	4385	4385	1
319	20250327	134600	35817465	4385	4385	4385	4385	0
320	20250327	134500	35817465	4385	4385	4385	4385	0
321	20250327	134400	35817465	4385	4385	4385	4385	0
322	20250327	134300	35817465	4385	4385	4385	4385	0
323	20250327	134200	35817465	4385	4385	4385	4385	0
324	20250327	134100	35817465	4385	4385	4385	4385	0
325	20250327	134000	35817465	4385	4385	4385	4385	0
326	20250327	133900	35817465	4385	4385	4385	4385	0
327	20250327	133800	35817465	4385	4385	4385	4385	0
328	20250327	133700	35817465	4385	4385	4385	4385	0
329	20250327	133600	35817465	4385	4385	4385	4385	0
330	20250327	133500	35817465	4385	4385	4385	4385	0
331	20250327	133400	35817465	4385	4385	4385	4385	0
332	20250327	133300	35817465	4385	4385	4385	4385	0
333	20250327	133200	35817465	4385	4385	4385	4385	0
334	20250327	133100	35817465	4385	4385	4385	4385	0
335	20250327	133000	35817465	4385	4385	4385	4385	0
336	20250327	132900	35817465	4385	4385	4385	4385	0
337	20250327	132800	35817465	4385	4385	4385	4385	0
338	20250327	132700	35817465	4385	4385	4385	4385	4
339	20250327	132600	35799925	4390	4390	4390	4390	0
340	20250327	132500	35799925	4390	4390	4390	4390	0
341	20250327	132400	35799925	4390	4390	4390	4390	0
342	20250327	132300	35799925	4390	4390	4390	4390	0
343	20250327	132200	35799925	4390	4390	4390	4390	0
344	20250327	132100	35799925	4390	4390	4390	4390	180
345	20250327	132000	35009725	4370	4370	4370	4370	0
346	20250327	131900	35009725	4370	4385	4385	4370	1500
347	20250327	131800	28449805	4390	4390	4390	4390	0
348	20250327	131700	28449805	4390	4390	4390	4390	0
349	20250327	131600	28449805	4390	4385	4390	4385	2
350	20250327	131500	28441030	4390	4390	4390	4390	0
351	20250327	131400	28441030	4390	4390	4390	4390	0
352	20250327	131300	28441030	4390	4390	4390	4390	0
353	20250327	131200	28441030	4390	4390	4390	4390	0
354	20250327	131100	28441030	4390	4390	4390	4390	0
355	20250327	131000	28441030	4390	4390	4390	4390	0
356	20250327	130900	28441030	4390	4390	4390	4390	0
357	20250327	130800	28441030	4390	4390	4390	4390	0
358	20250327	130700	28441030	4390	4390	4390	4390	0
359	20250327	130600	28441030	4390	4390	4390	4390	0
360	20250327	130500	28441030	4390	4390	4390	4390	0
361	20250327	130400	28441030	4390	4390	4390	4390	0
362	20250327	130300	28441030	4390	4390	4390	4390	0
363	20250327	130200	28441030	4390	4390	4390	4390	0
364	20250327	130100	28441030	4390	4390	4390	4390	0
365	20250327	130000	28441030	4390	4390	4390	4390	0
366	20250327	125900	28441030	4390	4390	4390	4390	0
367	20250327	125800	28441030	4390	4390	4390	4390	0
368	20250327	125700	28441030	4390	4390	4390	4390	0
369	20250327	125600	28441030	4390	4390	4390	4390	0
370	20250327	125500	28441030	4390	4390	4390	4390	0
371	20250327	125400	28441030	4390	4390	4390	4390	0
372	20250327	125300	28441030	4390	4390	4390	4390	0
373	20250327	125200	28441030	4390	4390	4390	4390	0
374	20250327	125100	28441030	4390	4390	4390	4390	252
375	20250327	125000	27334750	4390	4390	4390	4390	0
376	20250327	124900	27334750	4390	4390	4390	4390	0
377	20250327	124800	27334750	4390	4390	4390	4390	0
378	20250327	124700	27334750	4390	4390	4390	4390	0
379	20250327	124600	27334750	4390	4390	4390	4390	1
380	20250327	124500	27330360	4390	4390	4390	4390	0
381	20250327	124400	27330360	4390	4390	4390	4390	0
382	20250327	124300	27330360	4390	4390	4390	4390	0
383	20250327	124200	27330360	4390	4390	4390	4390	0
384	20250327	124100	27330360	4390	4390	4390	4390	0
385	20250327	124000	27330360	4390	4390	4390	4390	0
386	20250327	123900	27330360	4390	4390	4390	4390	0
387	20250327	123800	27330360	4390	4390	4390	4390	0
388	20250327	123700	27330360	4390	4390	4390	4390	0
389	20250327	123600	27330360	4390	4390	4390	4390	0
390	20250327	123500	27330360	4390	4390	4390	4390	0
391	20250327	123400	27330360	4390	4390	4390	4390	0
392	20250327	123300	27330360	4390	4390	4390	4390	0
393	20250327	123200	27330360	4390	4390	4390	4390	0
394	20250327	123100	27330360	4390	4390	4390	4390	0
395	20250327	123000	27330360	4390	4390	4390	4390	0
396	20250327	122900	27330360	4390	4390	4390	4390	0
397	20250327	122800	27330360	4390	4390	4390	4390	0
398	20250327	122700	27330360	4390	4390	4390	4390	0
399	20250327	122600	27330360	4390	4390	4390	4390	0
400	20250327	122500	27330360	4390	4395	4395	4390	1000
401	20250327	122400	22936745	4395	4395	4395	4395	0
402	20250327	122300	22936745	4395	4395	4395	4395	0
403	20250327	122200	22936745	4395	4395	4395	4395	0
404	20250327	122100	22936745	4395	4395	4395	4395	0
405	20250327	122000	22936745	4395	4395	4395	4395	0
406	20250327	121900	22936745	4395	4395	4395	4395	0
407	20250327	121800	22936745	4395	4395	4395	4395	0
408	20250327	121700	22936745	4395	4395	4395	4395	0
409	20250327	121600	22936745	4395	4395	4395	4395	0
410	20250327	121500	22936745	4395	4395	4395	4395	0
411	20250327	121400	22936745	4395	4395	4395	4395	0
412	20250327	121300	22936745	4395	4395	4395	4395	0
413	20250327	121200	22936745	4395	4395	4395	4395	0
414	20250327	121100	22936745	4395	4395	4395	4395	9
415	20250327	121000	22897190	4400	4400	4400	4400	0
416	20250327	120900	22897190	4400	4400	4400	4400	0
417	20250327	120800	22897190	4400	4400	4400	4400	0
418	20250327	120700	22897190	4400	4400	4400	4400	0
419	20250327	120600	22897190	4400	4400	4400	4400	0
420	20250327	120500	22897190	4400	4400	4400	4400	0
421	20250327	120400	22897190	4400	4400	4400	4400	4
422	20250327	120300	22879590	4395	4395	4395	4395	0
423	20250327	120200	22879590	4395	4395	4395	4395	0
424	20250327	120100	22879590	4395	4395	4395	4395	0
425	20250327	120000	22879590	4395	4395	4395	4395	6
426	20250327	115900	22853220	4395	4395	4395	4395	0
427	20250327	115800	22853220	4395	4395	4395	4395	0
428	20250327	115700	22853220	4395	4395	4395	4395	0
429	20250327	115600	22853220	4395	4395	4395	4395	0
430	20250327	115500	22853220	4395	4395	4395	4395	1
431	20250327	115400	22848825	4395	4395	4395	4395	0
432	20250327	115300	22848825	4395	4395	4395	4395	24
433	20250327	115200	22743345	4400	4400	4400	4400	0
434	20250327	115100	22743345	4400	4400	4400	4400	0
435	20250327	115000	22743345	4400	4400	4400	4400	0
436	20250327	114900	22743345	4400	4400	4400	4400	0
437	20250327	114800	22743345	4400	4400	4400	4400	1
438	20250327	114700	22738945	4395	4395	4395	4395	0
439	20250327	114600	22738945	4395	4395	4395	4395	0
440	20250327	114500	22738945	4395	4395	4395	4395	0
441	20250327	114400	22738945	4395	4395	4395	4395	0
442	20250327	114300	22738945	4395	4395	4395	4395	0
443	20250327	114200	22738945	4395	4395	4395	4395	0
444	20250327	114100	22738945	4395	4395	4395	4395	0
445	20250327	114000	22738945	4395	4395	4395	4395	0
446	20250327	113900	22738945	4395	4395	4395	4395	0
447	20250327	113800	22738945	4395	4395	4395	4395	25
448	20250327	113700	22629070	4400	4400	4400	4400	0
449	20250327	113600	22629070	4400	4400	4400	4400	0
450	20250327	113500	22629070	4400	4400	4400	4400	0
451	20250327	113400	22629070	4400	4400	4400	4400	0
452	20250327	113300	22629070	4400	4400	4400	4400	0
453	20250327	113200	22629070	4400	4400	4400	4400	0
454	20250327	113100	22629070	4400	4400	4400	4400	0
455	20250327	113000	22629070	4400	4400	4400	4400	0
456	20250327	112900	22629070	4400	4400	4400	4400	0
457	20250327	112800	22629070	4400	4400	4400	4400	0
458	20250327	112700	22629070	4400	4400	4400	4400	0
459	20250327	112600	22629070	4400	4400	4400	4400	0
460	20250327	112500	22629070	4400	4400	4400	4400	0
461	20250327	112400	22629070	4400	4400	4400	4400	0
462	20250327	112300	22629070	4400	4400	4400	4400	0
463	20250327	112200	22629070	4400	4400	4400	4400	0
464	20250327	112100	22629070	4400	4400	4400	4400	0
465	20250327	112000	22629070	4400	4400	4400	4400	0
466	20250327	111900	22629070	4400	4400	4400	4400	0
467	20250327	111800	22629070	4400	4400	4400	4400	0
468	20250327	111700	22629070	4400	4400	4400	4400	29
469	20250327	111600	22501470	4410	4410	4410	4410	1
470	20250327	111500	22497060	4405	4405	4405	4405	0
471	20250327	111400	22497060	4405	4405	4405	4405	0
472	20250327	111300	22497060	4405	4405	4405	4405	0
473	20250327	111200	22497060	4405	4405	4405	4405	0
474	20250327	111100	22497060	4405	4405	4405	4405	1
475	20250327	111000	22492655	4405	4405	4405	4405	0
476	20250327	110900	22492655	4405	4405	4405	4405	0
477	20250327	110800	22492655	4405	4405	4405	4405	0
478	20250327	110700	22492655	4405	4405	4405	4405	0
479	20250327	110600	22492655	4405	4405	4405	4405	0
480	20250327	110500	22492655	4405	4405	4405	4405	0
481	20250327	110400	22492655	4405	4405	4405	4405	0
482	20250327	110300	22492655	4405	4405	4405	4405	0
483	20250327	110200	22492655	4405	4405	4405	4405	0
484	20250327	110100	22492655	4405	4405	4405	4405	0
485	20250327	110000	22492655	4405	4405	4405	4405	0
486	20250327	105900	22492655	4405	4405	4405	4405	4
487	20250327	105800	22475035	4405	4405	4405	4405	0
488	20250327	105700	22475035	4405	4405	4405	4405	0
489	20250327	105600	22475035	4405	4405	4405	4405	0
490	20250327	105500	22475035	4405	4405	4405	4405	10
491	20250327	105400	22430985	4425	4425	4425	4425	0
492	20250327	105300	22430985	4425	4425	4425	4425	0
493	20250327	105200	22430985	4425	4425	4425	4425	0
494	20250327	105100	22430985	4425	4425	4425	4425	0
495	20250327	105000	22430985	4425	4425	4425	4425	0
496	20250327	104900	22430985	4425	4420	4425	4420	4
497	20250327	104800	22413300	4420	4420	4420	4420	4
498	20250327	104700	22395620	4420	4420	4420	4420	4
499	20250327	104600	22377940	4420	4420	4420	4420	0
500	20250327	104500	22377940	4420	4420	4420	4420	0
501	20250327	104400	22377940	4420	4420	4420	4420	0
502	20250327	104300	22377940	4420	4420	4420	4420	0
503	20250327	104200	22377940	4420	4420	4420	4420	0
504	20250327	104100	22377940	4420	4420	4420	4420	0
505	20250327	104000	22377940	4420	4420	4420	4420	0
506	20250327	103900	22377940	4420	4420	4420	4420	0
507	20250327	103800	22377940	4420	4420	4420	4420	0
508	20250327	103700	22377940	4420	4420	4420	4420	0
509	20250327	103600	22377940	4420	4420	4420	4420	0
510	20250327	103500	22377940	4420	4420	4420	4420	0
511	20250327	103400	22377940	4420	4420	4420	4420	0
512	20250327	103300	22377940	4420	4420	4420	4420	0
513	20250327	103200	22377940	4420	4420	4420	4420	0
514	20250327	103100	22377940	4420	4420	4420	4420	0
515	20250327	103000	22377940	4420	4420	4420	4420	0
516	20250327	102900	22377940	4420	4420	4420	4420	1
517	20250327	102800	22373520	4405	4405	4405	4405	0
518	20250327	102700	22373520	4405	4405	4405	4405	0
519	20250327	102600	22373520	4405	4405	4405	4405	0
520	20250327	102500	22373520	4405	4405	4405	4405	0
521	20250327	102400	22373520	4405	4405	4405	4405	0
522	20250327	102300	22373520	4405	4405	4405	4405	0
523	20250327	102200	22373520	4405	4405	4405	4405	0
524	20250327	102100	22373520	4405	4405	4405	4405	0
525	20250327	102000	22373520	4405	4405	4405	4405	0
526	20250327	101900	22373520	4405	4405	4405	4405	0
527	20250327	101800	22373520	4405	4405	4405	4405	0
528	20250327	101700	22373520	4405	4405	4405	4405	0
529	20250327	101600	22373520	4405	4405	4405	4405	0
530	20250327	101500	22373520	4405	4405	4405	4405	0
531	20250327	101400	22373520	4405	4405	4405	4405	0
532	20250327	101300	22373520	4405	4405	4405	4405	0
533	20250327	101200	22373520	4405	4405	4405	4405	0
534	20250327	101100	22373520	4405	4405	4405	4405	0
535	20250327	101000	22373520	4405	4405	4405	4405	0
536	20250327	100900	22373520	4405	4405	4405	4405	0
537	20250327	100800	22373520	4405	4405	4405	4405	0
538	20250327	100700	22373520	4405	4405	4405	4405	0
539	20250327	100600	22373520	4405	4405	4405	4405	0
540	20250327	100500	22373520	4405	4405	4405	4405	0
541	20250327	100400	22373520	4405	4405	4405	4405	0
542	20250327	100300	22373520	4405	4405	4405	4405	372
543	20250327	100200	20734860	4400	4400	4400	4400	0
544	20250327	100100	20734860	4400	4400	4400	4400	0
545	20250327	100000	20734860	4400	4400	4400	4400	0
546	20250327	095900	20734860	4400	4400	4400	4400	0
547	20250327	095800	20734860	4400	4400	4400	4400	0
548	20250327	095700	20734860	4400	4400	4400	4400	0
549	20250327	095600	20734860	4400	4400	4400	4400	0
550	20250327	095500	20734860	4400	4400	4400	4400	0
551	20250327	095400	20734860	4400	4400	4400	4400	4
552	20250327	095300	20717260	4405	4410	4410	4405	2628
553	20250327	095200	9140820	4430	4430	4430	4430	0
554	20250327	095100	9140820	4430	4430	4430	4430	0
555	20250327	095000	9140820	4430	4430	4430	4430	0
556	20250327	094900	9140820	4430	4430	4430	4430	0
557	20250327	094800	9140820	4430	4430	4430	4430	0
558	20250327	094700	9140820	4430	4430	4430	4430	0
559	20250327	094600	9140820	4430	4430	4430	4430	0
560	20250327	094500	9140820	4430	4430	4430	4430	0
561	20250327	094400	9140820	4430	4430	4430	4430	1
562	20250327	094300	9136390	4430	4430	4430	4430	10
563	20250327	094200	9092090	4430	4430	4430	4430	2
564	20250327	094100	9083230	4425	4425	4425	4425	35
565	20250327	094000	8928355	4420	4420	4420	4420	15
566	20250327	093900	8862055	4420	4420	4420	4420	0
567	20250327	093800	8862055	4420	4420	4420	4420	0
568	20250327	093700	8862055	4420	4420	4420	4420	0
569	20250327	093600	8862055	4420	4420	4420	4420	0
570	20250327	093500	8862055	4420	4420	4420	4420	0
571	20250327	093400	8862055	4420	4420	4420	4420	0
572	20250327	093300	8862055	4420	4420	4420	4420	0
573	20250327	093200	8862055	4420	4420	4420	4420	1
574	20250327	093100	8857635	4400	4400	4400	4400	0
575	20250327	093000	8857635	4400	4400	4400	4400	0
576	20250327	092900	8857635	4400	4400	4400	4400	0
577	20250327	092800	8857635	4400	4400	4400	4400	0
578	20250327	092700	8857635	4400	4400	4400	4400	1507
579	20250327	092600	2226835	4400	4400	4400	4400	0
580	20250327	092500	2226835	4400	4400	4400	4400	0
581	20250327	092400	2226835	4400	4400	4400	4400	0
582	20250327	092300	2226835	4400	4400	4400	4400	2
583	20250327	092200	2218035	4400	4400	4400	4400	0
584	20250327	092100	2218035	4400	4400	4400	4400	400
585	20250327	092000	458035	4395	4395	4395	4395	0
586	20250327	091900	458035	4395	4395	4395	4395	0
587	20250327	091800	458035	4395	4395	4395	4395	0
588	20250327	091700	458035	4395	4395	4395	4395	0
589	20250327	091600	458035	4395	4395	4395	4395	0
590	20250327	091500	458035	4395	4395	4395	4395	4
591	20250327	091400	440455	4395	4395	4395	4395	3
592	20250327	091300	427270	4400	4410	4410	4400	91
593	20250327	091200	26550	4425	4425	4425	4425	1
594	20250327	091100	22125	4425	4425	4425	4425	0
595	20250327	091000	22125	4425	4425	4425	4425	0
596	20250327	090900	22125	4425	4425	4425	4425	0
597	20250327	090800	22125	4425	4425	4425	4425	0
598	20250327	090700	22125	4425	4425	4425	4425	0
599	20250327	090600	22125	4425	4425	4425	4425	0
600	20250327	090500	22125	4425	4425	4425	4425	0
601	20250327	090400	22125	4425	4425	4425	4425	0
602	20250327	090300	22125	4425	4425	4425	4425	0
603	20250327	090200	22125	4425	4425	4425	4425	0
604	20250327	090100	22125	4425	4425	4425	4425	0
605	20250327	090000	22125	4425	4425	4425	4425	5