KissMeData/088130/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195900	45376345	2990	2990	2990	2990	1155
3	20250327	195800	45376345	2990	2990	2990	2990	0
4	20250327	195700	45376345	2990	2990	2990	2990	0
5	20250327	195600	45376345	2990	2990	2990	2990	0
6	20250327	195500	45376345	2990	2990	2990	2990	0
7	20250327	195400	45376345	2990	2990	2990	2990	0
8	20250327	195300	45376345	2990	2990	2990	2990	0
9	20250327	195200	45376345	2990	2990	2990	2990	0
10	20250327	195100	45376345	2990	2990	2990	2990	0
11	20250327	195000	45376345	2990	2990	2990	2990	0
12	20250327	194900	45376345	2990	2990	2990	2990	0
13	20250327	194800	45376345	2990	2990	2990	2990	0
14	20250327	194700	45376345	2990	2990	2990	2990	0
15	20250327	194600	45376345	2990	2990	2990	2990	0
16	20250327	194500	45376345	2990	2990	2990	2990	0
17	20250327	194400	45376345	2990	2990	2990	2990	0
18	20250327	194300	45376345	2990	2990	2990	2990	0
19	20250327	194200	45376345	2990	2990	2990	2990	0
20	20250327	194100	45376345	2990	2990	2990	2990	0
21	20250327	194000	45376345	2990	2990	2990	2990	0
22	20250327	193900	45376345	2990	2990	2990	2990	0
23	20250327	193800	45376345	2990	2990	2990	2990	0
24	20250327	193700	45376345	2990	2990	2990	2990	0
25	20250327	193600	45376345	2990	2990	2990	2990	0
26	20250327	193500	45376345	2990	2990	2990	2990	0
27	20250327	193400	45376345	2990	2990	2990	2990	0
28	20250327	193300	45376345	2990	2990	2990	2990	0
29	20250327	193200	45376345	2990	2990	2990	2990	0
30	20250327	193100	45376345	2990	2990	2990	2990	0
31	20250327	193000	45376345	2990	2990	2990	2990	0
32	20250327	192900	45376345	2990	2990	2990	2990	1155
33	20250327	192800	45376345	2990	2990	2990	2990	0
34	20250327	192700	45376345	2990	2990	2990	2990	0
35	20250327	192600	45376345	2990	2990	2990	2990	0
36	20250327	192500	45376345	2990	2990	2990	2990	0
37	20250327	192400	45376345	2990	2990	2990	2990	0
38	20250327	192300	45376345	2990	2990	2990	2990	0
39	20250327	192200	45376345	2990	2990	2990	2990	0
40	20250327	192100	45376345	2990	2990	2990	2990	0
41	20250327	192000	45376345	2990	2990	2990	2990	0
42	20250327	191900	45376345	2990	2990	2990	2990	0
43	20250327	191800	45376345	2990	2990	2990	2990	0
44	20250327	191700	45376345	2990	2990	2990	2990	0
45	20250327	191600	45376345	2990	2990	2990	2990	0
46	20250327	191500	45376345	2990	2990	2990	2990	0
47	20250327	191400	45376345	2990	2990	2990	2990	0
48	20250327	191300	45376345	2990	2990	2990	2990	0
49	20250327	191200	45376345	2990	2990	2990	2990	0
50	20250327	191100	45376345	2990	2990	2990	2990	0
51	20250327	191000	45376345	2990	2990	2990	2990	0
52	20250327	190900	45376345	2990	2990	2990	2990	0
53	20250327	190800	45376345	2990	2990	2990	2990	0
54	20250327	190700	45376345	2990	2990	2990	2990	0
55	20250327	190600	45376345	2990	2990	2990	2990	0
56	20250327	190500	45376345	2990	2990	2990	2990	0
57	20250327	190400	45376345	2990	2990	2990	2990	0
58	20250327	190300	45376345	2990	2990	2990	2990	0
59	20250327	190200	45376345	2990	2990	2990	2990	0
60	20250327	190100	45376345	2990	2990	2990	2990	0
61	20250327	190000	45376345	2990	2990	2990	2990	0
62	20250327	185900	45376345	2990	2990	2990	2990	1155
63	20250327	185800	45376345	2990	2990	2990	2990	0
64	20250327	185700	45376345	2990	2990	2990	2990	0
65	20250327	185600	45376345	2990	2990	2990	2990	0
66	20250327	185500	45376345	2990	2990	2990	2990	0
67	20250327	185400	45376345	2990	2990	2990	2990	0
68	20250327	185300	45376345	2990	2990	2990	2990	0
69	20250327	185200	45376345	2990	2990	2990	2990	0
70	20250327	185100	45376345	2990	2990	2990	2990	0
71	20250327	185000	45376345	2990	2990	2990	2990	0
72	20250327	184900	45376345	2990	2990	2990	2990	0
73	20250327	184800	45376345	2990	2990	2990	2990	0
74	20250327	184700	45376345	2990	2990	2990	2990	0
75	20250327	184600	45376345	2990	2990	2990	2990	0
76	20250327	184500	45376345	2990	2990	2990	2990	0
77	20250327	184400	45376345	2990	2990	2990	2990	0
78	20250327	184300	45376345	2990	2990	2990	2990	0
79	20250327	184200	45376345	2990	2990	2990	2990	0
80	20250327	184100	45376345	2990	2990	2990	2990	0
81	20250327	184000	45376345	2990	2990	2990	2990	0
82	20250327	183900	45376345	2990	2990	2990	2990	0
83	20250327	183800	45376345	2990	2990	2990	2990	0
84	20250327	183700	45376345	2990	2990	2990	2990	0
85	20250327	183600	45376345	2990	2990	2990	2990	0
86	20250327	183500	45376345	2990	2990	2990	2990	0
87	20250327	183400	45376345	2990	2990	2990	2990	0
88	20250327	183300	45376345	2990	2990	2990	2990	0
89	20250327	183200	45376345	2990	2990	2990	2990	0
90	20250327	183100	45376345	2990	2990	2990	2990	0
91	20250327	183000	45376345	2990	2990	2990	2990	0
92	20250327	182900	45376345	2990	2990	2990	2990	1155
93	20250327	182800	45376345	2990	2990	2990	2990	0
94	20250327	182700	45376345	2990	2990	2990	2990	0
95	20250327	182600	45376345	2990	2990	2990	2990	0
96	20250327	182500	45376345	2990	2990	2990	2990	0
97	20250327	182400	45376345	2990	2990	2990	2990	0
98	20250327	182300	45376345	2990	2990	2990	2990	0
99	20250327	182200	45376345	2990	2990	2990	2990	0
100	20250327	182100	45376345	2990	2990	2990	2990	0
101	20250327	182000	45376345	2990	2990	2990	2990	0
102	20250327	181900	45376345	2990	2990	2990	2990	0
103	20250327	181800	45376345	2990	2990	2990	2990	0
104	20250327	181700	45376345	2990	2990	2990	2990	0
105	20250327	181600	45376345	2990	2990	2990	2990	0
106	20250327	181500	45376345	2990	2990	2990	2990	0
107	20250327	181400	45376345	2990	2990	2990	2990	0
108	20250327	181300	45376345	2990	2990	2990	2990	0
109	20250327	181200	45376345	2990	2990	2990	2990	0
110	20250327	181100	45376345	2990	2990	2990	2990	0
111	20250327	181000	45376345	2990	2990	2990	2990	0
112	20250327	180900	45376345	2990	2990	2990	2990	0
113	20250327	180800	45376345	2990	2990	2990	2990	0
114	20250327	180700	45376345	2990	2990	2990	2990	0
115	20250327	180600	45376345	2990	2990	2990	2990	0
116	20250327	180500	45376345	2990	2990	2990	2990	0
117	20250327	180400	45376345	2990	2990	2990	2990	0
118	20250327	180300	45376345	2990	2990	2990	2990	0
119	20250327	180200	45376345	2990	2990	2990	2990	0
120	20250327	180100	45376345	2990	2990	2990	2990	0
121	20250327	180000	45376345	2990	2990	2990	2990	0
122	20250327	175900	45376345	2990	2990	2990	2990	1155
123	20250327	175800	45376345	2990	2990	2990	2990	0
124	20250327	175700	45376345	2990	2990	2990	2990	0
125	20250327	175600	45376345	2990	2990	2990	2990	0
126	20250327	175500	45376345	2990	2990	2990	2990	0
127	20250327	175400	45376345	2990	2990	2990	2990	0
128	20250327	175300	45376345	2990	2990	2990	2990	0
129	20250327	175200	45376345	2990	2990	2990	2990	0
130	20250327	175100	45376345	2990	2990	2990	2990	0
131	20250327	175000	45376345	2990	2990	2990	2990	0
132	20250327	174900	45376345	2990	2990	2990	2990	0
133	20250327	174800	45376345	2990	2990	2990	2990	0
134	20250327	174700	45376345	2990	2990	2990	2990	0
135	20250327	174600	45376345	2990	2990	2990	2990	0
136	20250327	174500	45376345	2990	2990	2990	2990	0
137	20250327	174400	45376345	2990	2990	2990	2990	0
138	20250327	174300	45376345	2990	2990	2990	2990	0
139	20250327	174200	45376345	2990	2990	2990	2990	0
140	20250327	174100	45376345	2990	2990	2990	2990	0
141	20250327	174000	45376345	2990	2990	2990	2990	0
142	20250327	173900	45376345	2990	2990	2990	2990	0
143	20250327	173800	45376345	2990	2990	2990	2990	0
144	20250327	173700	45376345	2990	2990	2990	2990	0
145	20250327	173600	45376345	2990	2990	2990	2990	0
146	20250327	173500	45376345	2990	2990	2990	2990	0
147	20250327	173400	45376345	2990	2990	2990	2990	0
148	20250327	173300	45376345	2990	2990	2990	2990	0
149	20250327	173200	45376345	2990	2990	2990	2990	0
150	20250327	173100	45376345	2990	2990	2990	2990	0
151	20250327	173000	45376345	2990	2990	2990	2990	0
152	20250327	172900	45376345	2990	2990	2990	2990	1155
153	20250327	172800	45376345	2990	2990	2990	2990	0
154	20250327	172700	45376345	2990	2990	2990	2990	0
155	20250327	172600	45376345	2990	2990	2990	2990	0
156	20250327	172500	45376345	2990	2990	2990	2990	0
157	20250327	172400	45376345	2990	2990	2990	2990	0
158	20250327	172300	45376345	2990	2990	2990	2990	0
159	20250327	172200	45376345	2990	2990	2990	2990	0
160	20250327	172100	45376345	2990	2990	2990	2990	0
161	20250327	172000	45376345	2990	2990	2990	2990	0
162	20250327	171900	45376345	2990	2990	2990	2990	0
163	20250327	171800	45376345	2990	2990	2990	2990	0
164	20250327	171700	45376345	2990	2990	2990	2990	0
165	20250327	171600	45376345	2990	2990	2990	2990	0
166	20250327	171500	45376345	2990	2990	2990	2990	0
167	20250327	171400	45376345	2990	2990	2990	2990	0
168	20250327	171300	45376345	2990	2990	2990	2990	0
169	20250327	171200	45376345	2990	2990	2990	2990	0
170	20250327	171100	45376345	2990	2990	2990	2990	0
171	20250327	171000	45376345	2990	2990	2990	2990	0
172	20250327	170900	45376345	2990	2990	2990	2990	0
173	20250327	170800	45376345	2990	2990	2990	2990	0
174	20250327	170700	45376345	2990	2990	2990	2990	0
175	20250327	170600	45376345	2990	2990	2990	2990	0
176	20250327	170500	45376345	2990	2990	2990	2990	0
177	20250327	170400	45376345	2990	2990	2990	2990	0
178	20250327	170300	45376345	2990	2990	2990	2990	0
179	20250327	170200	45376345	2990	2990	2990	2990	0
180	20250327	170100	45376345	2990	2990	2990	2990	0
181	20250327	170000	45376345	2990	2990	2990	2990	0
182	20250327	165900	45376345	2990	2990	2990	2990	1155
183	20250327	165800	45376345	2990	2990	2990	2990	0
184	20250327	165700	45376345	2990	2990	2990	2990	0
185	20250327	165600	45376345	2990	2990	2990	2990	0
186	20250327	165500	45376345	2990	2990	2990	2990	0
187	20250327	165400	45376345	2990	2990	2990	2990	0
188	20250327	165300	45376345	2990	2990	2990	2990	0
189	20250327	165200	45376345	2990	2990	2990	2990	0
190	20250327	165100	45376345	2990	2990	2990	2990	0
191	20250327	165000	45376345	2990	2990	2990	2990	0
192	20250327	164900	45376345	2990	2990	2990	2990	0
193	20250327	164800	45376345	2990	2990	2990	2990	0
194	20250327	164700	45376345	2990	2990	2990	2990	0
195	20250327	164600	45376345	2990	2990	2990	2990	0
196	20250327	164500	45376345	2990	2990	2990	2990	0
197	20250327	164400	45376345	2990	2990	2990	2990	0
198	20250327	164300	45376345	2990	2990	2990	2990	0
199	20250327	164200	45376345	2990	2990	2990	2990	0
200	20250327	164100	45376345	2990	2990	2990	2990	0
201	20250327	164000	45376345	2990	2990	2990	2990	0
202	20250327	163900	45376345	2990	2990	2990	2990	0
203	20250327	163800	45376345	2990	2990	2990	2990	0
204	20250327	163700	45376345	2990	2990	2990	2990	0
205	20250327	163600	45376345	2990	2990	2990	2990	0
206	20250327	163500	45376345	2990	2990	2990	2990	0
207	20250327	163400	45376345	2990	2990	2990	2990	0
208	20250327	163300	45376345	2990	2990	2990	2990	0
209	20250327	163200	45376345	2990	2990	2990	2990	0
210	20250327	163100	45376345	2990	2990	2990	2990	0
211	20250327	163000	45376345	2990	2990	2990	2990	0
212	20250327	162900	45376345	2990	2990	2990	2990	1155
213	20250327	162800	45376345	2990	2990	2990	2990	0
214	20250327	162700	45376345	2990	2990	2990	2990	0
215	20250327	162600	45376345	2990	2990	2990	2990	0
216	20250327	162500	45376345	2990	2990	2990	2990	0
217	20250327	162400	45376345	2990	2990	2990	2990	0
218	20250327	162300	45376345	2990	2990	2990	2990	0
219	20250327	162200	45376345	2990	2990	2990	2990	0
220	20250327	162100	45376345	2990	2990	2990	2990	0
221	20250327	162000	45376345	2990	2990	2990	2990	0
222	20250327	161900	45376345	2990	2990	2990	2990	0
223	20250327	161800	45376345	2990	2990	2990	2990	0
224	20250327	161700	45376345	2990	2990	2990	2990	0
225	20250327	161600	45376345	2990	2990	2990	2990	0
226	20250327	161500	45376345	2990	2990	2990	2990	0
227	20250327	161400	45376345	2990	2990	2990	2990	0
228	20250327	161300	45376345	2990	2990	2990	2990	0
229	20250327	161200	45376345	2990	2990	2990	2990	0
230	20250327	161100	45376345	2990	2990	2990	2990	0
231	20250327	161000	45376345	2990	2990	2990	2990	0
232	20250327	160900	45376345	2990	2990	2990	2990	0
233	20250327	160800	45376345	2990	2990	2990	2990	0
234	20250327	160700	45376345	2990	2990	2990	2990	0
235	20250327	160600	45376345	2990	2990	2990	2990	0
236	20250327	160500	45376345	2990	2990	2990	2990	0
237	20250327	160400	45376345	2990	2990	2990	2990	0
238	20250327	160300	45376345	2990	2990	2990	2990	0
239	20250327	160200	45376345	2990	2990	2990	2990	0
240	20250327	160100	45376345	2990	2990	2990	2990	0
241	20250327	160000	45376345	2990	2990	2990	2990	0
242	20250327	155900	45376345	2990	2990	2990	2990	1155
243	20250327	155800	45376345	2990	2990	2990	2990	0
244	20250327	155700	45376345	2990	2990	2990	2990	0
245	20250327	155600	45376345	2990	2990	2990	2990	0
246	20250327	155500	45376345	2990	2990	2990	2990	0
247	20250327	155400	45376345	2990	2990	2990	2990	0
248	20250327	155300	45376345	2990	2990	2990	2990	0
249	20250327	155200	45376345	2990	2990	2990	2990	0
250	20250327	155100	45376345	2990	2990	2990	2990	0
251	20250327	155000	45376345	2990	2990	2990	2990	0
252	20250327	154900	45376345	2990	2990	2990	2990	0
253	20250327	154800	45376345	2990	2990	2990	2990	0
254	20250327	154700	45376345	2990	2990	2990	2990	0
255	20250327	154600	45376345	2990	2990	2990	2990	0
256	20250327	154500	45376345	2990	2990	2990	2990	0
257	20250327	154400	45376345	2990	2990	2990	2990	0
258	20250327	154300	45376345	2990	2990	2990	2990	0
259	20250327	154200	45376345	2990	2990	2990	2990	0
260	20250327	154100	45376345	2990	2990	2990	2990	0
261	20250327	154000	45376345	2990	2990	2990	2990	0
262	20250327	153900	45376345	2990	2990	2990	2990	0
263	20250327	153800	45376345	2990	2990	2990	2990	0
264	20250327	153700	45376345	2990	2990	2990	2990	0
265	20250327	153600	45376345	2990	2990	2990	2990	0
266	20250327	153500	45376345	2990	2990	2990	2990	0
267	20250327	153400	45376345	2990	2990	2990	2990	0
268	20250327	153300	45376345	2990	2990	2990	2990	0
269	20250327	153200	45376345	2990	2990	2990	2990	0
270	20250327	153100	45376345	2990	2990	2990	2990	0
271	20250327	153000	45376345	2990	2990	2990	2990	1155
272	20250327	152900	41922895	2995	2995	2995	2995	0
273	20250327	152800	41922895	2995	2995	2995	2995	0
274	20250327	152700	41922895	2995	2995	2995	2995	0
275	20250327	152600	41922895	2995	2995	2995	2995	0
276	20250327	152500	41922895	2995	2995	2995	2995	0
277	20250327	152400	41922895	2995	2995	2995	2995	0
278	20250327	152300	41922895	2995	2995	2995	2995	0
279	20250327	152200	41922895	2995	2995	2995	2995	0
280	20250327	152100	41922895	2995	2995	2995	2995	0
281	20250327	152000	41922895	2995	2995	2995	2995	0
282	20250327	151900	41922895	2995	2995	2995	2995	0
283	20250327	151800	41922895	2995	2970	2995	2970	340
284	20250327	151700	40913070	2975	2985	2985	2975	961
285	20250327	151600	38050695	2985	2990	2990	2985	273
286	20250327	151500	37235355	3000	3000	3000	3000	1
287	20250327	151400	37232355	2990	3010	3010	2990	69
288	20250327	151300	37026025	2990	2990	2990	2990	0
289	20250327	151200	37026025	2990	2990	2990	2990	1
290	20250327	151100	37023035	3010	3010	3010	3010	0
291	20250327	151000	37023035	3010	3010	3010	3010	0
292	20250327	150900	37023035	3010	3010	3010	3010	0
293	20250327	150800	37023035	3010	3010	3010	3010	0
294	20250327	150700	37023035	3010	3010	3010	3010	1
295	20250327	150600	37020025	2990	2995	2995	2990	196
296	20250327	150500	36433980	3010	3010	3010	3010	0
297	20250327	150400	36433980	3010	3010	3010	3010	0
298	20250327	150300	36433980	3010	3010	3010	3010	0
299	20250327	150200	36433980	3010	3010	3010	3010	0
300	20250327	150100	36433980	3010	3010	3010	3010	0
301	20250327	150000	36433980	3010	3010	3010	3010	0
302	20250327	145900	36433980	3010	3010	3010	3010	0
303	20250327	145800	36433980	3010	3010	3010	3010	0
304	20250327	145700	36433980	3010	3010	3010	3010	0
305	20250327	145600	36433980	3010	3010	3010	3010	0
306	20250327	145500	36433980	3010	3010	3010	3010	0
307	20250327	145400	36433980	3010	3010	3010	3010	1
308	20250327	145300	36430970	2995	2995	2995	2995	0
309	20250327	145200	36430970	2995	2995	2995	2995	0
310	20250327	145100	36430970	2995	2995	2995	2995	0
311	20250327	145000	36430970	2995	2995	2995	2995	0
312	20250327	144900	36430970	2995	2995	2995	2995	0
313	20250327	144800	36430970	2995	2995	2995	2995	0
314	20250327	144700	36430970	2995	2995	2995	2995	0
315	20250327	144600	36430970	2995	2995	2995	2995	0
316	20250327	144500	36430970	2995	2995	2995	2995	0
317	20250327	144400	36430970	2995	2990	2995	2990	158
318	20250327	144300	35958060	2995	2995	2995	2995	1
319	20250327	144200	35955065	2985	2985	2985	2985	0
320	20250327	144100	35955065	2985	2985	2985	2985	0
321	20250327	144000	35955065	2985	2985	2985	2985	0
322	20250327	143900	35955065	2985	2990	2990	2980	263
323	20250327	143800	35170670	2990	2990	2990	2990	1
324	20250327	143700	35167680	2985	2985	2985	2985	0
325	20250327	143600	35167680	2985	2985	2985	2985	5
326	20250327	143500	35152755	2980	2980	2980	2980	0
327	20250327	143400	35152755	2980	2980	2980	2980	0
328	20250327	143300	35152755	2980	2980	2980	2980	303
329	20250327	143200	34249815	2980	2980	2980	2980	0
330	20250327	143100	34249815	2980	2980	2980	2980	0
331	20250327	143000	34249815	2980	2980	2980	2980	20
332	20250327	142900	34190215	2980	2980	2980	2980	0
333	20250327	142800	34190215	2980	2980	2980	2980	0
334	20250327	142700	34190215	2980	2980	2980	2980	0
335	20250327	142600	34190215	2980	2980	2980	2980	0
336	20250327	142500	34190215	2980	2975	2980	2975	2
337	20250327	142400	34184260	2975	2985	2985	2975	111
338	20250327	142300	33853035	2975	2975	2975	2975	0
339	20250327	142200	33853035	2975	2975	2975	2975	1
340	20250327	142100	33850060	2970	2980	2980	2970	356
341	20250327	142000	32792725	2970	2970	2970	2970	0
342	20250327	141900	32792725	2970	2975	2975	2970	1000
343	20250327	141800	29820215	2980	2980	2980	2980	0
344	20250327	141700	29820215	2980	2980	2980	2980	0
345	20250327	141600	29820215	2980	2980	2980	2980	0
346	20250327	141500	29820215	2980	2980	2980	2980	0
347	20250327	141400	29820215	2980	2980	2980	2980	0
348	20250327	141300	29820215	2980	2980	2980	2960	1281
349	20250327	141200	26010070	2985	2985	2985	2985	27
350	20250327	141100	25929475	2995	2995	2995	2995	0
351	20250327	141000	25929475	2995	2995	2995	2995	0
352	20250327	140900	25929475	2995	2995	2995	2995	26
353	20250327	140800	25851605	2995	2995	2995	2995	30
354	20250327	140700	25761755	2995	2990	2995	2990	30
355	20250327	140600	25671910	2990	2995	2995	2990	960
356	20250327	140500	22798390	3000	3000	3000	3000	1
357	20250327	140400	22795390	3000	3000	3000	3000	0
358	20250327	140300	22795390	3000	3000	3000	3000	0
359	20250327	140200	22795390	3000	3000	3000	3000	0
360	20250327	140100	22795390	3000	3000	3000	3000	0
361	20250327	140000	22795390	3000	3000	3000	3000	0
362	20250327	135900	22795390	3000	3000	3000	3000	2
363	20250327	135800	22789390	3010	3010	3010	3010	0
364	20250327	135700	22789390	3010	3010	3010	3010	0
365	20250327	135600	22789390	3010	3010	3010	3010	0
366	20250327	135500	22789390	3010	3010	3010	3010	0
367	20250327	135400	22789390	3010	3010	3010	3010	0
368	20250327	135300	22789390	3010	3010	3010	3010	0
369	20250327	135200	22789390	3010	3010	3010	3010	0
370	20250327	135100	22789390	3010	3010	3010	3010	0
371	20250327	135000	22789390	3010	3010	3010	3010	0
372	20250327	134900	22789390	3010	3010	3010	3010	0
373	20250327	134800	22789390	3010	3010	3010	3010	0
374	20250327	134700	22789390	3010	3010	3010	3010	0
375	20250327	134600	22789390	3010	3010	3010	3010	0
376	20250327	134500	22789390	3010	3010	3010	3010	0
377	20250327	134400	22789390	3010	3010	3010	3010	0
378	20250327	134300	22789390	3010	3010	3010	3010	0
379	20250327	134200	22789390	3010	3010	3010	3010	0
380	20250327	134100	22789390	3010	3010	3010	3010	0
381	20250327	134000	22789390	3010	3010	3010	3010	0
382	20250327	133900	22789390	3010	3010	3010	3010	0
383	20250327	133800	22789390	3010	3010	3010	3010	0
384	20250327	133700	22789390	3010	3010	3010	3010	1
385	20250327	133600	22786380	2995	2995	2995	2995	10
386	20250327	133500	22756430	3015	3015	3015	3015	0
387	20250327	133400	22756430	3015	3015	3015	3015	0
388	20250327	133300	22756430	3015	3015	3015	3015	0
389	20250327	133200	22756430	3015	3015	3015	3015	0
390	20250327	133100	22756430	3015	3015	3015	3015	0
391	20250327	133000	22756430	3015	3015	3015	3015	0
392	20250327	132900	22756430	3015	3015	3015	3015	1
393	20250327	132800	22753415	3000	3000	3000	3000	0
394	20250327	132700	22753415	3000	3000	3000	3000	0
395	20250327	132600	22753415	3000	3000	3000	3000	0
396	20250327	132500	22753415	3000	3000	3000	3000	0
397	20250327	132400	22753415	3000	3000	3000	3000	0
398	20250327	132300	22753415	3000	3005	3005	3000	186
399	20250327	132200	22194845	3020	3020	3020	3020	0
400	20250327	132100	22194845	3020	3020	3020	3020	0
401	20250327	132000	22194845	3020	3020	3020	3020	0
402	20250327	131900	22194845	3020	3020	3020	3020	0
403	20250327	131800	22194845	3020	3020	3020	3020	0
404	20250327	131700	22194845	3020	3020	3020	3020	0
405	20250327	131600	22194845	3020	3020	3020	3020	0
406	20250327	131500	22194845	3020	3020	3020	3020	10
407	20250327	131400	22164645	3020	3020	3020	3020	0
408	20250327	131300	22164645	3020	3020	3020	3020	0
409	20250327	131200	22164645	3020	3020	3020	3020	0
410	20250327	131100	22164645	3020	3020	3020	3020	0
411	20250327	131000	22164645	3020	3020	3020	3020	0
412	20250327	130900	22164645	3020	3020	3020	3020	0
413	20250327	130800	22164645	3020	3020	3020	3020	0
414	20250327	130700	22164645	3020	3020	3020	3020	0
415	20250327	130600	22164645	3020	3020	3020	3020	0
416	20250327	130500	22164645	3020	3020	3020	3020	0
417	20250327	130400	22164645	3020	3020	3020	3020	0
418	20250327	130300	22164645	3020	3020	3020	3020	0
419	20250327	130200	22164645	3020	3020	3020	3020	0
420	20250327	130100	22164645	3020	3020	3020	3020	0
421	20250327	130000	22164645	3020	3020	3020	3020	0
422	20250327	125900	22164645	3020	3020	3020	3020	0
423	20250327	125800	22164645	3020	3020	3020	3020	2
424	20250327	125700	22158605	3000	3000	3000	3000	0
425	20250327	125600	22158605	3000	3000	3000	3000	0
426	20250327	125500	22158605	3000	3000	3000	3000	0
427	20250327	125400	22158605	3000	3000	3000	3000	0
428	20250327	125300	22158605	3000	3000	3000	3000	0
429	20250327	125200	22158605	3000	3000	3000	3000	0
430	20250327	125100	22158605	3000	3005	3005	3000	1900
431	20250327	125000	16455755	3010	3010	3010	3010	0
432	20250327	124900	16455755	3010	3010	3010	3010	0
433	20250327	124800	16455755	3010	3010	3010	3010	0
434	20250327	124700	16455755	3010	3010	3010	3010	0
435	20250327	124600	16455755	3010	3010	3010	3010	1
436	20250327	124500	16452745	3010	3010	3010	3010	0
437	20250327	124400	16452745	3010	3010	3010	3010	0
438	20250327	124300	16452745	3010	3010	3010	3010	0
439	20250327	124200	16452745	3010	3010	3010	3010	534
440	20250327	124100	14845405	3010	3010	3010	3010	0
441	20250327	124000	14845405	3010	3010	3010	3010	0
442	20250327	123900	14845405	3010	3010	3010	3010	0
443	20250327	123800	14845405	3010	3010	3010	3010	6
444	20250327	123700	14827345	3010	3010	3010	3010	0
445	20250327	123600	14827345	3010	3010	3010	3010	0
446	20250327	123500	14827345	3010	3010	3010	3010	0
447	20250327	123400	14827345	3010	3010	3010	3010	0
448	20250327	123300	14827345	3010	3010	3010	3010	0
449	20250327	123200	14827345	3010	3010	3010	3010	0
450	20250327	123100	14827345	3010	3010	3010	3010	0
451	20250327	123000	14827345	3010	3010	3010	3010	0
452	20250327	122900	14827345	3010	3010	3010	3010	0
453	20250327	122800	14827345	3010	3010	3010	3010	0
454	20250327	122700	14827345	3010	3010	3010	3010	0
455	20250327	122600	14827345	3010	3010	3010	3010	0
456	20250327	122500	14827345	3010	3010	3010	3010	0
457	20250327	122400	14827345	3010	3010	3010	3010	0
458	20250327	122300	14827345	3010	3010	3010	3010	0
459	20250327	122200	14827345	3010	3010	3010	3010	0
460	20250327	122100	14827345	3010	3010	3010	3010	0
461	20250327	122000	14827345	3010	3010	3010	3010	0
462	20250327	121900	14827345	3010	3010	3010	3010	0
463	20250327	121800	14827345	3010	3010	3010	3010	0
464	20250327	121700	14827345	3010	3010	3010	3010	0
465	20250327	121600	14827345	3010	3010	3010	3010	39
466	20250327	121500	14709955	3010	3010	3010	3010	0
467	20250327	121400	14709955	3010	3010	3010	3010	0
468	20250327	121300	14709955	3010	3010	3010	3010	0
469	20250327	121200	14709955	3010	3010	3010	3010	0
470	20250327	121100	14709955	3010	3010	3010	3010	0
471	20250327	121000	14709955	3010	3010	3010	3010	0
472	20250327	120900	14709955	3010	3010	3010	3010	0
473	20250327	120800	14709955	3010	3010	3010	3010	0
474	20250327	120700	14709955	3010	3010	3010	3010	2
475	20250327	120600	14703935	3020	3020	3020	3020	7
476	20250327	120500	14682795	3020	3020	3020	3020	7
477	20250327	120400	14661655	3020	3020	3020	3020	15
478	20250327	120300	14616355	3020	3020	3020	3020	0
479	20250327	120200	14616355	3020	3020	3020	3020	0
480	20250327	120100	14616355	3020	3020	3020	3020	0
481	20250327	120000	14616355	3020	3020	3020	3020	0
482	20250327	115900	14616355	3020	3020	3020	3020	0
483	20250327	115800	14616355	3020	3020	3020	3020	0
484	20250327	115700	14616355	3020	3020	3020	3020	0
485	20250327	115600	14616355	3020	3020	3020	3020	0
486	20250327	115500	14616355	3020	3020	3020	3020	0
487	20250327	115400	14616355	3020	3020	3020	3020	0
488	20250327	115300	14616355	3020	3020	3020	3020	1
489	20250327	115200	14613335	3015	3015	3015	3015	0
490	20250327	115100	14613335	3015	3015	3015	3015	0
491	20250327	115000	14613335	3015	3015	3015	3015	0
492	20250327	114900	14613335	3015	3015	3015	3015	0
493	20250327	114800	14613335	3015	3015	3015	3015	88
494	20250327	114700	14348015	3015	3015	3015	3015	0
495	20250327	114600	14348015	3015	3015	3015	3015	75
496	20250327	114500	14121890	3015	3015	3015	3015	0
497	20250327	114400	14121890	3015	3015	3015	3015	0
498	20250327	114300	14121890	3015	3015	3015	3015	2
499	20250327	114200	14115860	3005	3005	3005	3005	0
500	20250327	114100	14115860	3005	3005	3005	3005	0
501	20250327	114000	14115860	3005	3005	3005	3005	43
502	20250327	113900	13986645	3020	3020	3020	3020	0
503	20250327	113800	13986645	3020	3020	3020	3020	1
504	20250327	113700	13983625	3005	3010	3010	3005	1000
505	20250327	113600	10976170	3020	3020	3020	3020	0
506	20250327	113500	10976170	3020	3015	3020	3015	2
507	20250327	113400	10970135	3010	3010	3010	3010	0
508	20250327	113300	10970135	3010	3010	3010	3010	0
509	20250327	113200	10970135	3010	3010	3010	3010	0
510	20250327	113100	10970135	3010	3005	3010	3005	299
511	20250327	113000	10070595	3000	3000	3000	3000	0
512	20250327	112900	10070595	3000	3000	3000	3000	180
513	20250327	112800	9530595	3000	3005	3005	3000	1234
514	20250327	112700	5825820	3010	3010	3010	3010	0
515	20250327	112600	5825820	3010	3010	3010	3010	0
516	20250327	112500	5825820	3010	3010	3010	3010	1
517	20250327	112400	5822810	3025	3025	3025	3025	0
518	20250327	112300	5822810	3025	3025	3025	3025	0
519	20250327	112200	5822810	3025	3025	3025	3025	0
520	20250327	112100	5822810	3025	3025	3025	3025	0
521	20250327	112000	5822810	3025	3025	3025	3025	0
522	20250327	111900	5822810	3025	3025	3025	3025	0
523	20250327	111800	5822810	3025	3025	3025	3025	0
524	20250327	111700	5822810	3025	3025	3025	3025	0
525	20250327	111600	5822810	3025	3025	3025	3025	0
526	20250327	111500	5822810	3025	3025	3025	3025	0
527	20250327	111400	5822810	3025	3025	3025	3025	0
528	20250327	111300	5822810	3025	3025	3025	3025	0
529	20250327	111200	5822810	3025	3025	3025	3025	0
530	20250327	111100	5822810	3025	3025	3025	3025	0
531	20250327	111000	5822810	3025	3025	3025	3025	0
532	20250327	110900	5822810	3025	3025	3025	3025	5
533	20250327	110800	5807685	3025	3025	3025	3025	0
534	20250327	110700	5807685	3025	3025	3025	3025	0
535	20250327	110600	5807685	3025	3025	3025	3025	1
536	20250327	110500	5804660	3005	3005	3005	3005	0
537	20250327	110400	5804660	3005	3005	3005	3005	0
538	20250327	110300	5804660	3005	3005	3005	3005	0
539	20250327	110200	5804660	3005	3005	3005	3005	0
540	20250327	110100	5804660	3005	3005	3005	3005	0
541	20250327	110000	5804660	3005	3005	3005	3005	0
542	20250327	105900	5804660	3005	3005	3005	3005	0
543	20250327	105800	5804660	3005	3010	3010	3005	167
544	20250327	105700	5302225	3010	3010	3010	3010	0
545	20250327	105600	5302225	3010	3010	3010	3010	0
546	20250327	105500	5302225	3010	3015	3015	3010	2
547	20250327	105400	5296200	3040	3040	3040	3040	10
548	20250327	105300	5265800	3040	3040	3040	3040	0
549	20250327	105200	5265800	3040	3030	3040	3030	70
550	20250327	105100	5053475	3000	3000	3000	3000	0
551	20250327	105000	5053475	3000	3000	3000	3000	108
552	20250327	104900	4729475	3040	3040	3040	3040	0
553	20250327	104800	4729475	3040	3040	3040	3040	0
554	20250327	104700	4729475	3040	3040	3040	3040	2
555	20250327	104600	4723395	3010	3015	3015	3010	2
556	20250327	104500	4717370	3005	3005	3005	3005	100
557	20250327	104400	4416870	3005	3020	3020	3000	320
558	20250327	104300	3455015	3045	3040	3045	3040	60
559	20250327	104200	3272350	3045	3040	3045	3040	57
560	20250327	104100	3098830	3020	3020	3020	3020	0
561	20250327	104000	3098830	3020	3020	3020	3020	0
562	20250327	103900	3098830	3020	3020	3020	3020	0
563	20250327	103800	3098830	3020	3020	3020	3020	0
564	20250327	103700	3098830	3020	3020	3020	3020	0
565	20250327	103600	3098830	3020	3020	3020	3020	1
566	20250327	103500	3095810	3040	3040	3040	3040	0
567	20250327	103400	3095810	3040	3040	3040	3040	0
568	20250327	103300	3095810	3040	3040	3040	3040	0
569	20250327	103200	3095810	3040	3040	3040	3040	0
570	20250327	103100	3095810	3040	3040	3040	3040	0
571	20250327	103000	3095810	3040	3040	3040	3040	0
572	20250327	102900	3095810	3040	3040	3040	3040	0
573	20250327	102800	3095810	3040	3040	3040	3040	0
574	20250327	102700	3095810	3040	3040	3040	3040	0
575	20250327	102600	3095810	3040	3040	3040	3040	0
576	20250327	102500	3095810	3040	3040	3040	3040	1
577	20250327	102400	3092770	3020	3020	3020	3020	0
578	20250327	102300	3092770	3020	3020	3020	3020	0
579	20250327	102200	3092770	3020	3020	3020	3020	0
580	20250327	102100	3092770	3020	3020	3020	3020	0
581	20250327	102000	3092770	3020	3020	3020	3020	0
582	20250327	101900	3092770	3020	3020	3020	3020	0
583	20250327	101800	3092770	3020	3020	3020	3020	0
584	20250327	101700	3092770	3020	3020	3020	3020	0
585	20250327	101600	3092770	3020	3020	3020	3020	5
586	20250327	101500	3077670	3045	3045	3045	3045	0
587	20250327	101400	3077670	3045	3045	3045	3045	2
588	20250327	101300	3071580	3020	3020	3020	3020	0
589	20250327	101200	3071580	3020	3020	3020	3020	0
590	20250327	101100	3071580	3020	3020	3020	3020	0
591	20250327	101000	3071580	3020	3020	3020	3020	0
592	20250327	100900	3071580	3020	3020	3020	3020	0
593	20250327	100800	3071580	3020	3020	3020	3020	0
594	20250327	100700	3071580	3020	3020	3020	3020	2
595	20250327	100600	3065540	3045	3045	3045	3045	0
596	20250327	100500	3065540	3045	3045	3045	3045	0
597	20250327	100400	3065540	3045	3045	3045	3045	0
598	20250327	100300	3065540	3045	3045	3045	3045	0
599	20250327	100200	3065540	3045	3045	3045	3045	0
600	20250327	100100	3065540	3045	3045	3045	3045	2
601	20250327	100000	3059450	3010	3010	3010	3010	0
602	20250327	095900	3059450	3010	3015	3015	3010	25
603	20250327	095800	2984085	3050	3050	3050	3050	0
604	20250327	095700	2984085	3050	3050	3050	3050	0
605	20250327	095600	2984085	3050	3050	3050	3050	0
606	20250327	095500	2984085	3050	3050	3050	3050	0
607	20250327	095400	2984085	3050	3050	3050	3050	0
608	20250327	095300	2984085	3050	3050	3050	3050	0
609	20250327	095200	2984085	3050	3050	3050	3050	0
610	20250327	095100	2984085	3050	3050	3050	3050	0
611	20250327	095000	2984085	3050	3050	3050	3050	0
612	20250327	094900	2984085	3050	3050	3050	3050	0
613	20250327	094800	2984085	3050	3050	3050	3050	0
614	20250327	094700	2984085	3050	3050	3050	3050	0
615	20250327	094600	2984085	3050	3050	3050	3050	0
616	20250327	094500	2984085	3050	3050	3050	3050	0
617	20250327	094400	2984085	3050	3050	3050	3050	0
618	20250327	094300	2984085	3050	3050	3050	3050	0
619	20250327	094200	2984085	3050	3050	3050	3050	0
620	20250327	094100	2984085	3050	3050	3050	3050	0
621	20250327	094000	2984085	3050	3050	3050	3050	0
622	20250327	093900	2984085	3050	3050	3050	3050	0
623	20250327	093800	2984085	3050	3050	3050	3050	0
624	20250327	093700	2984085	3050	3050	3050	3050	0
625	20250327	093600	2984085	3050	3050	3050	3050	0
626	20250327	093500	2984085	3050	3050	3050	3050	0
627	20250327	093400	2984085	3050	3050	3050	3050	0
628	20250327	093300	2984085	3050	3050	3050	3050	0
629	20250327	093200	2984085	3050	3050	3050	3050	0
630	20250327	093100	2984085	3050	3050	3050	3050	0
631	20250327	093000	2984085	3050	3050	3050	3050	0
632	20250327	092900	2984085	3050	3050	3050	3050	0
633	20250327	092800	2984085	3050	3050	3050	3050	0
634	20250327	092700	2984085	3050	3050	3050	3050	0
635	20250327	092600	2984085	3050	3050	3050	3050	0
636	20250327	092500	2984085	3050	3050	3050	3050	0
637	20250327	092400	2984085	3050	3050	3050	3050	0
638	20250327	092300	2984085	3050	3050	3050	3050	0
639	20250327	092200	2984085	3050	3035	3050	3035	6
640	20250327	092100	2965830	3010	3010	3010	3010	140
641	20250327	092000	2544430	3050	3050	3050	3050	0
642	20250327	091900	2544430	3050	3050	3050	3050	0
643	20250327	091800	2544430	3050	3050	3050	3050	0
644	20250327	091700	2544430	3050	3030	3050	3030	161
645	20250327	091600	2056450	3030	3030	3030	3030	0
646	20250327	091500	2056450	3030	3030	3030	3030	0
647	20250327	091400	2056450	3030	3030	3030	3030	0
648	20250327	091300	2056450	3030	3030	3030	3030	0
649	20250327	091200	2056450	3030	3030	3030	3030	0
650	20250327	091100	2056450	3030	3030	3030	3030	3
651	20250327	091000	2047360	3000	3000	3000	3000	0
652	20250327	090900	2047360	3000	3000	3000	3000	0
653	20250327	090800	2047360	3000	3000	3000	3000	0
654	20250327	090700	2047360	3000	3000	3000	3000	0
655	20250327	090600	2047360	3000	3000	3000	3000	33
656	20250327	090500	1948360	3005	3010	3010	3005	409
657	20250327	090400	717385	3035	3035	3035	3035	0
658	20250327	090300	717385	3035	3035	3035	3035	0
659	20250327	090200	717385	3035	3035	3035	3035	1
660	20250327	090100	714350	3035	3035	3035	3035	0
661	20250327	090000	714350	3035	3040	3040	3015	235