KissMeData/052600/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193400	443556060	4065	4065	4065	4065	3024
3	20250327	193300	443556060	4065	4065	4065	4065	0
4	20250327	193200	443556060	4065	4065	4065	4065	0
5	20250327	193100	443556060	4065	4065	4065	4065	0
6	20250327	193000	443556060	4065	4065	4065	4065	0
7	20250327	192900	443556060	4065	4065	4065	4065	0
8	20250327	192800	443556060	4065	4065	4065	4065	0
9	20250327	192700	443556060	4065	4065	4065	4065	0
10	20250327	192600	443556060	4065	4065	4065	4065	0
11	20250327	192500	443556060	4065	4065	4065	4065	0
12	20250327	192400	443556060	4065	4065	4065	4065	0
13	20250327	192300	443556060	4065	4065	4065	4065	0
14	20250327	192200	443556060	4065	4065	4065	4065	0
15	20250327	192100	443556060	4065	4065	4065	4065	0
16	20250327	192000	443556060	4065	4065	4065	4065	0
17	20250327	191900	443556060	4065	4065	4065	4065	0
18	20250327	191800	443556060	4065	4065	4065	4065	0
19	20250327	191700	443556060	4065	4065	4065	4065	0
20	20250327	191600	443556060	4065	4065	4065	4065	0
21	20250327	191500	443556060	4065	4065	4065	4065	0
22	20250327	191400	443556060	4065	4065	4065	4065	0
23	20250327	191300	443556060	4065	4065	4065	4065	0
24	20250327	191200	443556060	4065	4065	4065	4065	0
25	20250327	191100	443556060	4065	4065	4065	4065	0
26	20250327	191000	443556060	4065	4065	4065	4065	0
27	20250327	190900	443556060	4065	4065	4065	4065	0
28	20250327	190800	443556060	4065	4065	4065	4065	0
29	20250327	190700	443556060	4065	4065	4065	4065	0
30	20250327	190600	443556060	4065	4065	4065	4065	0
31	20250327	190500	443556060	4065	4065	4065	4065	0
32	20250327	190400	443556060	4065	4065	4065	4065	3024
33	20250327	190300	443556060	4065	4065	4065	4065	0
34	20250327	190200	443556060	4065	4065	4065	4065	0
35	20250327	190100	443556060	4065	4065	4065	4065	0
36	20250327	190000	443556060	4065	4065	4065	4065	0
37	20250327	185900	443556060	4065	4065	4065	4065	0
38	20250327	185800	443556060	4065	4065	4065	4065	0
39	20250327	185700	443556060	4065	4065	4065	4065	0
40	20250327	185600	443556060	4065	4065	4065	4065	0
41	20250327	185500	443556060	4065	4065	4065	4065	0
42	20250327	185400	443556060	4065	4065	4065	4065	0
43	20250327	185300	443556060	4065	4065	4065	4065	0
44	20250327	185200	443556060	4065	4065	4065	4065	0
45	20250327	185100	443556060	4065	4065	4065	4065	0
46	20250327	185000	443556060	4065	4065	4065	4065	0
47	20250327	184900	443556060	4065	4065	4065	4065	0
48	20250327	184800	443556060	4065	4065	4065	4065	0
49	20250327	184700	443556060	4065	4065	4065	4065	0
50	20250327	184600	443556060	4065	4065	4065	4065	0
51	20250327	184500	443556060	4065	4065	4065	4065	0
52	20250327	184400	443556060	4065	4065	4065	4065	0
53	20250327	184300	443556060	4065	4065	4065	4065	0
54	20250327	184200	443556060	4065	4065	4065	4065	0
55	20250327	184100	443556060	4065	4065	4065	4065	0
56	20250327	184000	443556060	4065	4065	4065	4065	0
57	20250327	183900	443556060	4065	4065	4065	4065	0
58	20250327	183800	443556060	4065	4065	4065	4065	0
59	20250327	183700	443556060	4065	4065	4065	4065	0
60	20250327	183600	443556060	4065	4065	4065	4065	0
61	20250327	183500	443556060	4065	4065	4065	4065	0
62	20250327	183400	443556060	4065	4065	4065	4065	3024
63	20250327	183300	443556060	4065	4065	4065	4065	0
64	20250327	183200	443556060	4065	4065	4065	4065	0
65	20250327	183100	443556060	4065	4065	4065	4065	0
66	20250327	183000	443556060	4065	4065	4065	4065	0
67	20250327	182900	443556060	4065	4065	4065	4065	0
68	20250327	182800	443556060	4065	4065	4065	4065	0
69	20250327	182700	443556060	4065	4065	4065	4065	0
70	20250327	182600	443556060	4065	4065	4065	4065	0
71	20250327	182500	443556060	4065	4065	4065	4065	0
72	20250327	182400	443556060	4065	4065	4065	4065	0
73	20250327	182300	443556060	4065	4065	4065	4065	0
74	20250327	182200	443556060	4065	4065	4065	4065	0
75	20250327	182100	443556060	4065	4065	4065	4065	0
76	20250327	182000	443556060	4065	4065	4065	4065	0
77	20250327	181900	443556060	4065	4065	4065	4065	0
78	20250327	181800	443556060	4065	4065	4065	4065	0
79	20250327	181700	443556060	4065	4065	4065	4065	0
80	20250327	181600	443556060	4065	4065	4065	4065	0
81	20250327	181500	443556060	4065	4065	4065	4065	0
82	20250327	181400	443556060	4065	4065	4065	4065	0
83	20250327	181300	443556060	4065	4065	4065	4065	0
84	20250327	181200	443556060	4065	4065	4065	4065	0
85	20250327	181100	443556060	4065	4065	4065	4065	0
86	20250327	181000	443556060	4065	4065	4065	4065	0
87	20250327	180900	443556060	4065	4065	4065	4065	0
88	20250327	180800	443556060	4065	4065	4065	4065	0
89	20250327	180700	443556060	4065	4065	4065	4065	0
90	20250327	180600	443556060	4065	4065	4065	4065	0
91	20250327	180500	443556060	4065	4065	4065	4065	0
92	20250327	180400	443556060	4065	4065	4065	4065	3024
93	20250327	180300	443556060	4065	4065	4065	4065	0
94	20250327	180200	443556060	4065	4065	4065	4065	0
95	20250327	180100	443556060	4065	4065	4065	4065	0
96	20250327	180000	443556060	4065	4065	4065	4065	0
97	20250327	175900	443556060	4065	4065	4065	4065	0
98	20250327	175800	443556060	4065	4065	4065	4065	0
99	20250327	175700	443556060	4065	4065	4065	4065	0
100	20250327	175600	443556060	4065	4065	4065	4065	0
101	20250327	175500	443556060	4065	4065	4065	4065	0
102	20250327	175400	443556060	4065	4065	4065	4065	0
103	20250327	175300	443556060	4065	4065	4065	4065	0
104	20250327	175200	443556060	4065	4065	4065	4065	0
105	20250327	175100	443556060	4065	4065	4065	4065	0
106	20250327	175000	443556060	4065	4065	4065	4065	0
107	20250327	174900	443556060	4065	4065	4065	4065	0
108	20250327	174800	443556060	4065	4065	4065	4065	0
109	20250327	174700	443556060	4065	4065	4065	4065	0
110	20250327	174600	443556060	4065	4065	4065	4065	0
111	20250327	174500	443556060	4065	4065	4065	4065	0
112	20250327	174400	443556060	4065	4065	4065	4065	0
113	20250327	174300	443556060	4065	4065	4065	4065	0
114	20250327	174200	443556060	4065	4065	4065	4065	0
115	20250327	174100	443556060	4065	4065	4065	4065	0
116	20250327	174000	443556060	4065	4065	4065	4065	0
117	20250327	173900	443556060	4065	4065	4065	4065	0
118	20250327	173800	443556060	4065	4065	4065	4065	0
119	20250327	173700	443556060	4065	4065	4065	4065	0
120	20250327	173600	443556060	4065	4065	4065	4065	0
121	20250327	173500	443556060	4065	4065	4065	4065	0
122	20250327	173400	443556060	4065	4065	4065	4065	3024
123	20250327	173300	443556060	4065	4065	4065	4065	0
124	20250327	173200	443556060	4065	4065	4065	4065	0
125	20250327	173100	443556060	4065	4065	4065	4065	0
126	20250327	173000	443556060	4065	4065	4065	4065	0
127	20250327	172900	443556060	4065	4065	4065	4065	0
128	20250327	172800	443556060	4065	4065	4065	4065	0
129	20250327	172700	443556060	4065	4065	4065	4065	0
130	20250327	172600	443556060	4065	4065	4065	4065	0
131	20250327	172500	443556060	4065	4065	4065	4065	0
132	20250327	172400	443556060	4065	4065	4065	4065	0
133	20250327	172300	443556060	4065	4065	4065	4065	0
134	20250327	172200	443556060	4065	4065	4065	4065	0
135	20250327	172100	443556060	4065	4065	4065	4065	0
136	20250327	172000	443556060	4065	4065	4065	4065	0
137	20250327	171900	443556060	4065	4065	4065	4065	0
138	20250327	171800	443556060	4065	4065	4065	4065	0
139	20250327	171700	443556060	4065	4065	4065	4065	0
140	20250327	171600	443556060	4065	4065	4065	4065	0
141	20250327	171500	443556060	4065	4065	4065	4065	0
142	20250327	171400	443556060	4065	4065	4065	4065	0
143	20250327	171300	443556060	4065	4065	4065	4065	0
144	20250327	171200	443556060	4065	4065	4065	4065	0
145	20250327	171100	443556060	4065	4065	4065	4065	0
146	20250327	171000	443556060	4065	4065	4065	4065	0
147	20250327	170900	443556060	4065	4065	4065	4065	0
148	20250327	170800	443556060	4065	4065	4065	4065	0
149	20250327	170700	443556060	4065	4065	4065	4065	0
150	20250327	170600	443556060	4065	4065	4065	4065	0
151	20250327	170500	443556060	4065	4065	4065	4065	0
152	20250327	170400	443556060	4065	4065	4065	4065	3024
153	20250327	170300	443556060	4065	4065	4065	4065	0
154	20250327	170200	443556060	4065	4065	4065	4065	0
155	20250327	170100	443556060	4065	4065	4065	4065	0
156	20250327	170000	443556060	4065	4065	4065	4065	0
157	20250327	165900	443556060	4065	4065	4065	4065	0
158	20250327	165800	443556060	4065	4065	4065	4065	0
159	20250327	165700	443556060	4065	4065	4065	4065	0
160	20250327	165600	443556060	4065	4065	4065	4065	0
161	20250327	165500	443556060	4065	4065	4065	4065	0
162	20250327	165400	443556060	4065	4065	4065	4065	0
163	20250327	165300	443556060	4065	4065	4065	4065	0
164	20250327	165200	443556060	4065	4065	4065	4065	0
165	20250327	165100	443556060	4065	4065	4065	4065	0
166	20250327	165000	443556060	4065	4065	4065	4065	0
167	20250327	164900	443556060	4065	4065	4065	4065	0
168	20250327	164800	443556060	4065	4065	4065	4065	0
169	20250327	164700	443556060	4065	4065	4065	4065	0
170	20250327	164600	443556060	4065	4065	4065	4065	0
171	20250327	164500	443556060	4065	4065	4065	4065	0
172	20250327	164400	443556060	4065	4065	4065	4065	0
173	20250327	164300	443556060	4065	4065	4065	4065	0
174	20250327	164200	443556060	4065	4065	4065	4065	0
175	20250327	164100	443556060	4065	4065	4065	4065	0
176	20250327	164000	443556060	4065	4065	4065	4065	0
177	20250327	163900	443556060	4065	4065	4065	4065	0
178	20250327	163800	443556060	4065	4065	4065	4065	0
179	20250327	163700	443556060	4065	4065	4065	4065	0
180	20250327	163600	443556060	4065	4065	4065	4065	0
181	20250327	163500	443556060	4065	4065	4065	4065	0
182	20250327	163400	443556060	4065	4065	4065	4065	3024
183	20250327	163300	443556060	4065	4065	4065	4065	0
184	20250327	163200	443556060	4065	4065	4065	4065	0
185	20250327	163100	443556060	4065	4065	4065	4065	0
186	20250327	163000	443556060	4065	4065	4065	4065	0
187	20250327	162900	443556060	4065	4065	4065	4065	0
188	20250327	162800	443556060	4065	4065	4065	4065	0
189	20250327	162700	443556060	4065	4065	4065	4065	0
190	20250327	162600	443556060	4065	4065	4065	4065	0
191	20250327	162500	443556060	4065	4065	4065	4065	0
192	20250327	162400	443556060	4065	4065	4065	4065	0
193	20250327	162300	443556060	4065	4065	4065	4065	0
194	20250327	162200	443556060	4065	4065	4065	4065	0
195	20250327	162100	443556060	4065	4065	4065	4065	0
196	20250327	162000	443556060	4065	4065	4065	4065	0
197	20250327	161900	443556060	4065	4065	4065	4065	0
198	20250327	161800	443556060	4065	4065	4065	4065	0
199	20250327	161700	443556060	4065	4065	4065	4065	0
200	20250327	161600	443556060	4065	4065	4065	4065	0
201	20250327	161500	443556060	4065	4065	4065	4065	0
202	20250327	161400	443556060	4065	4065	4065	4065	0
203	20250327	161300	443556060	4065	4065	4065	4065	0
204	20250327	161200	443556060	4065	4065	4065	4065	0
205	20250327	161100	443556060	4065	4065	4065	4065	0
206	20250327	161000	443556060	4065	4065	4065	4065	0
207	20250327	160900	443556060	4065	4065	4065	4065	0
208	20250327	160800	443556060	4065	4065	4065	4065	0
209	20250327	160700	443556060	4065	4065	4065	4065	0
210	20250327	160600	443556060	4065	4065	4065	4065	0
211	20250327	160500	443556060	4065	4065	4065	4065	0
212	20250327	160400	443556060	4065	4065	4065	4065	3024
213	20250327	160300	443556060	4065	4065	4065	4065	0
214	20250327	160200	443556060	4065	4065	4065	4065	0
215	20250327	160100	443556060	4065	4065	4065	4065	0
216	20250327	160000	443556060	4065	4065	4065	4065	0
217	20250327	155900	443556060	4065	4065	4065	4065	0
218	20250327	155800	443556060	4065	4065	4065	4065	0
219	20250327	155700	443556060	4065	4065	4065	4065	0
220	20250327	155600	443556060	4065	4065	4065	4065	0
221	20250327	155500	443556060	4065	4065	4065	4065	0
222	20250327	155400	443556060	4065	4065	4065	4065	0
223	20250327	155300	443556060	4065	4065	4065	4065	0
224	20250327	155200	443556060	4065	4065	4065	4065	0
225	20250327	155100	443556060	4065	4065	4065	4065	0
226	20250327	155000	443556060	4065	4065	4065	4065	0
227	20250327	154900	443556060	4065	4065	4065	4065	0
228	20250327	154800	443556060	4065	4065	4065	4065	0
229	20250327	154700	443556060	4065	4065	4065	4065	0
230	20250327	154600	443556060	4065	4065	4065	4065	0
231	20250327	154500	443556060	4065	4065	4065	4065	0
232	20250327	154400	443556060	4065	4065	4065	4065	0
233	20250327	154300	443556060	4065	4065	4065	4065	0
234	20250327	154200	443556060	4065	4065	4065	4065	0
235	20250327	154100	443556060	4065	4065	4065	4065	0
236	20250327	154000	443556060	4065	4065	4065	4065	0
237	20250327	153900	443556060	4065	4065	4065	4065	0
238	20250327	153800	443556060	4065	4065	4065	4065	0
239	20250327	153700	443556060	4065	4065	4065	4065	0
240	20250327	153600	443556060	4065	4065	4065	4065	0
241	20250327	153500	443556060	4065	4065	4065	4065	0
242	20250327	153400	443556060	4065	4065	4065	4065	3024
243	20250327	153300	443556060	4065	4065	4065	4065	0
244	20250327	153200	443556060	4065	4065	4065	4065	0
245	20250327	153100	443556060	4065	4065	4065	4065	0
246	20250327	153000	443556060	4065	4065	4065	4065	3024
247	20250327	152900	431263500	4025	4025	4025	4025	0
248	20250327	152800	431263500	4025	4025	4025	4025	0
249	20250327	152700	431263500	4025	4025	4025	4025	0
250	20250327	152600	431263500	4025	4025	4025	4025	0
251	20250327	152500	431263500	4025	4025	4025	4025	0
252	20250327	152400	431263500	4025	4025	4025	4025	0
253	20250327	152300	431263500	4025	4025	4025	4025	0
254	20250327	152200	431263500	4025	4025	4025	4025	0
255	20250327	152100	431263500	4025	4025	4025	4025	0
256	20250327	152000	431263500	4025	4025	4025	4025	0
257	20250327	151900	431263500	4025	4035	4035	4025	291
258	20250327	151800	430091145	4045	4045	4045	4045	1
259	20250327	151700	430087100	4040	4040	4040	4040	150
260	20250327	151600	429481100	4040	4040	4040	4040	0
261	20250327	151500	429481100	4040	4040	4040	4040	0
262	20250327	151400	429481100	4040	4040	4040	4040	0
263	20250327	151300	429481100	4040	4045	4045	4040	26
264	20250327	151200	429376055	4045	4045	4045	4045	0
265	20250327	151100	429376055	4045	4045	4045	4045	0
266	20250327	151000	429376055	4045	4045	4045	4045	0
267	20250327	150900	429376055	4045	4045	4045	4045	0
268	20250327	150800	429376055	4045	4045	4045	4045	3
269	20250327	150700	429363920	4045	4045	4045	4045	0
270	20250327	150600	429363920	4045	4045	4045	4045	0
271	20250327	150500	429363920	4045	4045	4045	4045	0
272	20250327	150400	429363920	4045	4045	4045	4045	123
273	20250327	150300	428866385	4045	4045	4045	4045	0
274	20250327	150200	428866385	4045	4045	4045	4045	0
275	20250327	150100	428866385	4045	4045	4045	4045	0
276	20250327	150000	428866385	4045	4045	4045	4045	0
277	20250327	145900	428866385	4045	4045	4045	4045	0
278	20250327	145800	428866385	4045	4045	4045	4045	0
279	20250327	145700	428866385	4045	4045	4045	4045	0
280	20250327	145600	428866385	4045	4040	4045	4040	65
281	20250327	145500	428603610	4045	4045	4045	4045	0
282	20250327	145400	428603610	4045	4045	4045	4045	0
283	20250327	145300	428603610	4045	4045	4045	4045	487
284	20250327	145200	426633695	4045	4045	4045	4045	0
285	20250327	145100	426633695	4045	4045	4045	4045	0
286	20250327	145000	426633695	4045	4045	4045	4045	0
287	20250327	144900	426633695	4045	4045	4045	4045	0
288	20250327	144800	426633695	4045	4045	4045	4045	0
289	20250327	144700	426633695	4045	4045	4045	4045	0
290	20250327	144600	426633695	4045	4045	4045	4045	54
291	20250327	144500	426415265	4045	4045	4045	4045	194
292	20250327	144400	425630535	4045	4040	4045	4040	2
293	20250327	144300	425622450	4030	4030	4030	4030	0
294	20250327	144200	425622450	4030	4030	4030	4030	0
295	20250327	144100	425622450	4030	4035	4035	4030	22
296	20250327	144000	425533780	4025	4025	4025	4025	0
297	20250327	143900	425533780	4025	4025	4025	4025	0
298	20250327	143800	425533780	4025	4025	4025	4025	0
299	20250327	143700	425533780	4025	4025	4025	4025	0
300	20250327	143600	425533780	4025	4025	4025	4025	0
301	20250327	143500	425533780	4025	4025	4025	4025	0
302	20250327	143400	425533780	4025	4035	4035	4025	200
303	20250327	143300	424728295	4060	4060	4060	4060	0
304	20250327	143200	424728295	4060	4025	4060	4025	2982
305	20250327	143100	412725710	4025	4065	4065	4020	21355
306	20250327	143000	326580100	4065	4070	4070	4065	3840
307	20250327	142900	310970360	4075	4075	4075	4075	0
308	20250327	142800	310970360	4075	4075	4075	4075	1
309	20250327	142700	310966285	4075	4075	4075	4075	0
310	20250327	142600	310966285	4075	4075	4075	4075	0
311	20250327	142500	310966285	4075	4075	4075	4075	0
312	20250327	142400	310966285	4075	4075	4075	4075	0
313	20250327	142300	310966285	4075	4075	4075	4075	0
314	20250327	142200	310966285	4075	4075	4075	4075	0
315	20250327	142100	310966285	4075	4075	4075	4075	0
316	20250327	142000	310966285	4075	4075	4075	4075	16
317	20250327	141900	310901085	4075	4075	4075	4075	0
318	20250327	141800	310901085	4075	4075	4075	4075	0
319	20250327	141700	310901085	4075	4075	4075	4075	0
320	20250327	141600	310901085	4075	4075	4075	4075	0
321	20250327	141500	310901085	4075	4075	4075	4075	0
322	20250327	141400	310901085	4075	4075	4075	4075	0
323	20250327	141300	310901085	4075	4075	4075	4075	0
324	20250327	141200	310901085	4075	4075	4075	4075	0
325	20250327	141100	310901085	4075	4075	4075	4075	0
326	20250327	141000	310901085	4075	4075	4075	4075	0
327	20250327	140900	310901085	4075	4075	4075	4075	0
328	20250327	140800	310901085	4075	4075	4075	4075	0
329	20250327	140700	310901085	4075	4075	4075	4075	0
330	20250327	140600	310901085	4075	4075	4075	4075	264
331	20250327	140500	309825285	4090	4090	4090	4090	0
332	20250327	140400	309825285	4090	4090	4090	4090	0
333	20250327	140300	309825285	4090	4090	4090	4090	0
334	20250327	140200	309825285	4090	4090	4090	4090	0
335	20250327	140100	309825285	4090	4090	4090	4090	0
336	20250327	140000	309825285	4090	4090	4090	4090	0
337	20250327	135900	309825285	4090	4090	4090	4090	0
338	20250327	135800	309825285	4090	4090	4090	4090	0
339	20250327	135700	309825285	4090	4090	4090	4090	0
340	20250327	135600	309825285	4090	4090	4090	4090	0
341	20250327	135500	309825285	4090	4085	4090	4085	123
342	20250327	135400	309322585	4085	4075	4085	4075	151
343	20250327	135300	308706465	4065	4065	4065	4065	0
344	20250327	135200	308706465	4065	4065	4065	4065	0
345	20250327	135100	308706465	4065	4065	4065	4065	0
346	20250327	135000	308706465	4065	4065	4065	4065	0
347	20250327	134900	308706465	4065	4065	4065	4065	0
348	20250327	134800	308706465	4065	4065	4065	4065	0
349	20250327	134700	308706465	4065	4065	4065	4065	0
350	20250327	134600	308706465	4065	4065	4065	4065	0
351	20250327	134500	308706465	4065	4065	4065	4065	0
352	20250327	134400	308706465	4065	4065	4065	4065	0
353	20250327	134300	308706465	4065	4065	4065	4065	0
354	20250327	134200	308706465	4065	4065	4065	4065	0
355	20250327	134100	308706465	4065	4065	4065	4065	0
356	20250327	134000	308706465	4065	4065	4065	4065	0
357	20250327	133900	308706465	4065	4065	4065	4065	0
358	20250327	133800	308706465	4065	4065	4065	4065	0
359	20250327	133700	308706465	4065	4065	4065	4065	0
360	20250327	133600	308706465	4065	4065	4065	4065	0
361	20250327	133500	308706465	4065	4065	4065	4065	0
362	20250327	133400	308706465	4065	4065	4065	4065	5
363	20250327	133300	308686140	4080	4080	4080	4080	0
364	20250327	133200	308686140	4080	4080	4080	4080	0
365	20250327	133100	308686140	4080	4080	4080	4080	256
366	20250327	133000	307641660	4065	4065	4065	4065	0
367	20250327	132900	307641660	4065	4065	4065	4065	0
368	20250327	132800	307641660	4065	4065	4065	4065	5
369	20250327	132700	307621335	4065	4065	4065	4065	0
370	20250327	132600	307621335	4065	4065	4065	4065	0
371	20250327	132500	307621335	4065	4065	4065	4065	0
372	20250327	132400	307621335	4065	4065	4065	4065	0
373	20250327	132300	307621335	4065	4065	4065	4065	28
374	20250327	132200	307507515	4065	4065	4065	4065	0
375	20250327	132100	307507515	4065	4065	4065	4065	5
376	20250327	132000	307487190	4060	4060	4060	4060	0
377	20250327	131900	307487190	4060	4060	4060	4060	0
378	20250327	131800	307487190	4060	4060	4060	4060	0
379	20250327	131700	307487190	4060	4060	4060	4060	0
380	20250327	131600	307487190	4060	4060	4060	4060	0
381	20250327	131500	307487190	4060	4060	4060	4060	5
382	20250327	131400	307466890	4060	4060	4060	4060	0
383	20250327	131300	307466890	4060	4060	4060	4060	0
384	20250327	131200	307466890	4060	4060	4060	4060	0
385	20250327	131100	307466890	4060	4060	4060	4060	0
386	20250327	131000	307466890	4060	4060	4060	4060	0
387	20250327	130900	307466890	4060	4060	4060	4060	5
388	20250327	130800	307446590	4090	4090	4090	4090	0
389	20250327	130700	307446590	4090	4070	4090	4070	244
390	20250327	130600	306452495	4055	4055	4055	4055	0
391	20250327	130500	306452495	4055	4055	4055	4055	0
392	20250327	130400	306452495	4055	4055	4055	4055	0
393	20250327	130300	306452495	4055	4055	4055	4055	5
394	20250327	130200	306432220	4070	4070	4070	4070	0
395	20250327	130100	306432220	4070	4070	4070	4070	0
396	20250327	130000	306432220	4070	4070	4070	4070	0
397	20250327	125900	306432220	4070	4070	4070	4070	0
398	20250327	125800	306432220	4070	4055	4070	4055	4
399	20250327	125700	306415985	4055	4055	4055	4055	0
400	20250327	125600	306415985	4055	4055	4055	4055	2
401	20250327	125500	306407875	4060	4070	4070	4060	2
402	20250327	125400	306399745	4070	4070	4070	4070	31
403	20250327	125300	306273575	4050	4050	4050	4050	0
404	20250327	125200	306273575	4050	4050	4050	4050	0
405	20250327	125100	306273575	4050	4050	4050	4050	0
406	20250327	125000	306273575	4050	4050	4050	4050	5
407	20250327	124900	306253325	4050	4050	4050	4050	0
408	20250327	124800	306253325	4050	4050	4050	4050	0
409	20250327	124700	306253325	4050	4050	4050	4050	0
410	20250327	124600	306253325	4050	4050	4050	4050	0
411	20250327	124500	306253325	4050	4050	4050	4050	0
412	20250327	124400	306253325	4050	4050	4050	4050	5
413	20250327	124300	306233075	4065	4065	4065	4065	0
414	20250327	124200	306233075	4065	4065	4065	4065	200
415	20250327	124100	305420075	4070	4070	4070	4070	0
416	20250327	124000	305420075	4070	4070	4070	4070	0
417	20250327	123900	305420075	4070	4055	4070	4055	503
418	20250327	123800	303375650	4045	4040	4045	4040	187
419	20250327	123700	302619355	4040	4040	4040	4040	0
420	20250327	123600	302619355	4040	4040	4040	4040	0
421	20250327	123500	302619355	4040	4040	4040	4040	0
422	20250327	123400	302619355	4040	4040	4040	4040	0
423	20250327	123300	302619355	4040	4040	4040	4040	0
424	20250327	123200	302619355	4040	4040	4040	4040	24
425	20250327	123100	302522395	4060	4060	4060	4060	0
426	20250327	123000	302522395	4060	4060	4060	4060	0
427	20250327	122900	302522395	4060	4060	4060	4045	4
428	20250327	122800	302506180	4050	4050	4050	4050	1
429	20250327	122700	302502130	4045	4045	4045	4045	0
430	20250327	122600	302502130	4045	4045	4045	4045	19
431	20250327	122500	302425275	4045	4045	4045	4045	459
432	20250327	122400	300568620	4045	4045	4045	4045	536
433	20250327	122300	298400500	4045	4045	4045	4045	0
434	20250327	122200	298400500	4045	4045	4045	4045	1
435	20250327	122100	298396455	4045	4045	4045	4045	0
436	20250327	122000	298396455	4045	4045	4045	4045	19
437	20250327	121900	298319600	4045	4045	4045	4045	5
438	20250327	121800	298299375	4045	4045	4045	4045	0
439	20250327	121700	298299375	4045	4045	4045	4045	0
440	20250327	121600	298299375	4045	4045	4045	4045	1
441	20250327	121500	298295330	4045	4045	4045	4045	100
442	20250327	121400	297890830	4045	4045	4045	4045	19
443	20250327	121300	297813975	4045	4045	4045	4045	105
444	20250327	121200	297389250	4050	4050	4050	4050	0
445	20250327	121100	297389250	4050	4050	4050	4050	144
446	20250327	121000	296806050	4050	4050	4050	4050	0
447	20250327	120900	296806050	4050	4050	4050	4050	0
448	20250327	120800	296806050	4050	4050	4050	4050	0
449	20250327	120700	296806050	4050	4050	4050	4050	24
450	20250327	120600	296708850	4090	4090	4090	4090	0
451	20250327	120500	296708850	4090	4090	4090	4090	0
452	20250327	120400	296708850	4090	4075	4090	4075	180
453	20250327	120300	295973385	4050	4050	4050	4050	0
454	20250327	120200	295973385	4050	4050	4050	4050	0
455	20250327	120100	295973385	4050	4050	4050	4050	25
456	20250327	120000	295872135	4095	4095	4095	4095	0
457	20250327	115900	295872135	4095	4050	4095	4045	385
458	20250327	115800	294303735	4050	4050	4050	4050	1368
459	20250327	115700	288763335	4045	4045	4045	4045	78
460	20250327	115600	288447825	4045	4045	4045	4045	0
461	20250327	115500	288447825	4045	4045	4045	4045	20
462	20250327	115400	288366925	4045	4050	4050	4045	156
463	20250327	115300	287735151	4050	4050	4050	4050	8
464	20250327	115200	287702751	4050	4050	4050	4050	0
465	20250327	115100	287702751	4050	4050	4050	4050	0
466	20250327	115000	287702751	4050	4045	4050	4045	100
467	20250327	114900	287298246	4045	4045	4045	4040	22
468	20250327	114800	287209347	4045	4045	4045	4042	13
469	20250327	114700	287156780	4045	4045	4045	4045	0
470	20250327	114600	287156780	4045	4045	4045	4045	6
471	20250327	114500	287132510	4040	4040	4040	4040	0
472	20250327	114400	287132510	4040	4040	4040	4040	0
473	20250327	114300	287132510	4040	4042	4042	4040	19
474	20250327	114200	287055748	4045	4045	4045	4045	2
475	20250327	114100	287047658	4040	4040	4040	4040	0
476	20250327	114000	287047658	4040	4040	4040	4040	0
477	20250327	113900	287047658	4040	4040	4040	4040	0
478	20250327	113800	287047658	4040	4040	4040	4040	10
479	20250327	113700	287007258	4045	4045	4045	4045	3
480	20250327	113600	286995123	4040	4040	4040	4040	25
481	20250327	113500	286894123	4050	4050	4050	4050	0
482	20250327	113400	286894123	4050	4050	4050	4050	0
483	20250327	113300	286894123	4050	4050	4050	4050	0
484	20250327	113200	286894123	4050	4050	4050	4050	1
485	20250327	113100	286890073	4040	4040	4040	4040	0
486	20250327	113000	286890073	4040	4040	4040	4040	25
487	20250327	112900	286789073	4050	4050	4050	4050	0
488	20250327	112800	286789073	4050	4050	4050	4050	0
489	20250327	112700	286789073	4050	4050	4050	4050	0
490	20250327	112600	286789073	4050	4045	4050	4045	15
491	20250327	112500	286728373	4040	4040	4040	4040	0
492	20250327	112400	286728373	4040	4040	4040	4040	19
493	20250327	112300	286651613	4040	4040	4040	4040	6
494	20250327	112200	286627373	4045	4045	4045	4045	0
495	20250327	112100	286627373	4045	4045	4045	4045	4
496	20250327	112000	286611193	4045	4045	4045	4045	6
497	20250327	111900	286586923	4040	4040	4040	4040	0
498	20250327	111800	286586923	4040	4040	4040	4040	19
499	20250327	111700	286510163	4040	4040	4040	4040	6
500	20250327	111600	286485923	4040	4040	4040	4040	0
501	20250327	111500	286485923	4040	4040	4040	4040	0
502	20250327	111400	286485923	4040	4040	4040	4040	0
503	20250327	111300	286485923	4040	4040	4040	4040	0
504	20250327	111200	286485923	4040	4040	4040	4040	0
505	20250327	111100	286485923	4040	4040	4045	4040	137
506	20250327	111000	285931883	4065	4065	4065	4065	0
507	20250327	110900	285931883	4065	4045	4065	4040	261
508	20250327	110800	284876368	4045	4045	4045	4045	0
509	20250327	110700	284876368	4045	4045	4045	4045	1
510	20250327	110600	284872323	4045	4045	4045	4045	0
511	20250327	110500	284872323	4045	4050	4050	4045	25
512	20250327	110400	284771168	4060	4060	4060	4060	0
513	20250327	110300	284771168	4060	4060	4060	4060	0
514	20250327	110200	284771168	4060	4060	4060	4060	0
515	20250327	110100	284771168	4060	4060	4060	4060	0
516	20250327	110000	284771168	4060	4060	4060	4060	356
517	20250327	105900	283325808	4065	4070	4070	4065	10
518	20250327	105800	283285133	4095	4095	4095	4095	0
519	20250327	105700	283285133	4095	4095	4095	4095	1
520	20250327	105600	283281038	4095	4065	4095	4065	300
521	20250327	105500	282055638	4065	4065	4065	4065	1
522	20250327	105400	282051573	4040	4070	4070	4040	2978
523	20250327	105300	270005128	4070	4070	4070	4070	20
524	20250327	105200	269923728	4075	4075	4075	4075	5
525	20250327	105100	269903353	4070	4070	4070	4070	3
526	20250327	105000	269891143	4065	4065	4065	4065	0
527	20250327	104900	269891143	4065	4065	4065	4065	0
528	20250327	104800	269891143	4065	4065	4065	4065	0
529	20250327	104700	269891143	4065	4090	4090	4065	35
530	20250327	104600	269748493	4065	4065	4065	4065	6
531	20250327	104500	269724103	4095	4095	4095	4095	0
532	20250327	104400	269724103	4095	4095	4095	4095	0
533	20250327	104300	269724103	4095	4070	4095	4070	350
534	20250327	104200	268296898	4070	4070	4070	4070	1380
535	20250327	104100	262680298	4070	4070	4070	4070	709
536	20250327	104000	259794668	4070	4070	4070	4065	116
537	20250327	103900	259322578	4070	4070	4070	4070	0
538	20250327	103800	259322578	4070	4070	4070	4070	0
539	20250327	103700	259322578	4070	4070	4070	4070	0
540	20250327	103600	259322578	4070	4065	4070	4065	80
541	20250327	103500	258997368	4065	4055	4065	4055	300
542	20250327	103400	257779833	4050	4045	4050	4045	28
543	20250327	103300	257666463	4045	4045	4045	4045	104
544	20250327	103200	257245783	4055	4055	4055	4055	13
545	20250327	103100	257193068	4060	4060	4060	4060	7
546	20250327	103000	257164648	4060	4060	4060	4060	0
547	20250327	102900	257164648	4060	4060	4060	4060	0
548	20250327	102800	257164648	4060	4060	4060	4060	7
549	20250327	102700	257136228	4065	4065	4065	4065	1
550	20250327	102600	257132163	4065	4065	4065	4065	653
551	20250327	102500	254477718	4065	4065	4065	4065	357
552	20250327	102400	253026513	4065	4060	4065	4060	3279
553	20250327	102300	239698953	4065	4050	4065	4050	4720
554	20250327	102200	220550903	4045	4045	4045	4045	5
555	20250327	102100	220530678	4045	4045	4047	4045	100
556	20250327	102000	220126176	4045	4045	4045	4045	0
557	20250327	101900	220126176	4045	4045	4045	4045	0
558	20250327	101800	220126176	4045	4050	4050	4045	36
559	20250327	101700	219980504	4050	4050	4050	4050	0
560	20250327	101600	219980504	4050	4050	4050	4050	6
561	20250327	101500	219956204	4050	4050	4050	4050	0
562	20250327	101400	219956204	4050	4050	4050	4050	1
563	20250327	101300	219952154	4040	4040	4040	4040	0
564	20250327	101200	219952154	4040	4040	4040	4040	0
565	20250327	101100	219952154	4040	4050	4055	4040	2604
566	20250327	101000	209431874	4055	4047	4055	4045	525
567	20250327	100900	207303830	4050	4050	4050	4050	0
568	20250327	100800	207303830	4050	4050	4050	4045	903
569	20250327	100700	203651181	4050	4045	4050	4045	218
570	20250327	100600	202769281	4050	4050	4050	4050	11
571	20250327	100500	202724731	4045	4045	4045	4045	2
572	20250327	100400	202716641	4040	4037	4040	4035	868
573	20250327	100300	199210307	4040	4040	4040	4040	25
574	20250327	100200	199109307	4040	4045	4045	4037	209
575	20250327	100100	198264945	4045	4045	4045	4045	0
576	20250327	100000	198264945	4045	4045	4045	4045	1
577	20250327	095900	198260900	4035	4035	4035	4035	164
578	20250327	095800	197599160	4025	4025	4025	4025	0
579	20250327	095700	197599160	4025	4025	4025	4025	0
580	20250327	095600	197599160	4025	4025	4025	4025	13
581	20250327	095500	197546835	4030	4030	4030	4030	0
582	20250327	095400	197546835	4030	4030	4030	4030	101
583	20250327	095300	197139805	4030	4030	4030	4030	0
584	20250327	095200	197139805	4030	4030	4030	4030	5
585	20250327	095100	197119655	4030	4030	4030	4030	0
586	20250327	095000	197119655	4030	4025	4030	4025	2
587	20250327	094900	197111600	4035	4035	4035	4035	1
588	20250327	094800	197107565	4025	4025	4025	4025	1
589	20250327	094700	197103540	4025	4050	4050	4025	1259
590	20250327	094600	192031315	4055	4050	4055	4050	2
591	20250327	094500	192023210	4050	4050	4050	4050	1
592	20250327	094400	192019160	4055	4055	4055	4055	8
593	20250327	094300	191986720	4055	4055	4055	4055	14
594	20250327	094200	191929950	4050	4050	4050	4050	0
595	20250327	094100	191929950	4050	4050	4050	4050	2
596	20250327	094000	191921850	4065	4065	4065	4065	0
597	20250327	093900	191921850	4065	4065	4065	4065	0
598	20250327	093800	191921850	4065	4065	4065	4065	0
599	20250327	093700	191921850	4065	4065	4065	4065	0
600	20250327	093600	191921850	4065	4060	4065	4045	1705
601	20250327	093500	185007745	4065	4060	4065	4060	944
602	20250327	093400	181170625	4065	4030	4065	4030	462
603	20250327	093300	179303450	4030	4030	4030	4030	201
604	20250327	093200	178493420	4030	4030	4030	4030	102
605	20250327	093100	178082360	4025	4025	4025	4025	278
606	20250327	093000	176963410	4025	4025	4025	4025	15
607	20250327	092900	176903035	4025	4025	4025	4025	1
608	20250327	092800	176899010	4000	4035	4035	3960	4881
609	20250327	092700	157424800	4030	4035	4035	4010	8697
610	20250327	092600	122465805	4030	4070	4070	4030	2532
611	20250327	092500	112249030	4070	4070	4070	4070	0
612	20250327	092400	112249030	4070	4085	4120	4035	6224
613	20250327	092300	87038570	4075	4075	4075	4075	0
614	20250327	092200	87038570	4075	4100	4100	4075	2051
615	20250327	092100	78672080	4130	4130	4130	4130	0
616	20250327	092000	78672080	4130	4130	4130	4130	123
617	20250327	091900	78164090	4110	4120	4135	4110	460
618	20250327	091800	76272705	4065	4065	4065	4065	0
619	20250327	091700	76272705	4065	4065	4065	4065	0
620	20250327	091600	76272705	4065	4065	4065	4065	746
621	20250327	091500	73240215	4075	4105	4105	4070	11716
622	20250327	091400	25395195	4125	4125	4125	4125	310
623	20250327	091300	24116445	4125	4125	4125	4125	225
624	20250327	091200	23188320	4130	4130	4130	4125	200
625	20250327	091100	22362820	4135	4135	4135	4135	1219
626	20250327	091000	17322255	4125	4125	4125	4125	129
627	20250327	090900	16790130	4125	4125	4125	4125	1471
628	20250327	090800	10722255	4100	4100	4100	4100	420
629	20250327	090700	9000255	4090	4090	4090	4090	0
630	20250327	090600	9000255	4090	4100	4100	4090	60
631	20250327	090500	8754355	4095	4100	4100	4090	394
632	20250327	090400	7140985	4100	4100	4100	4100	0
633	20250327	090300	7140985	4100	4100	4100	4100	0
634	20250327	090200	7140985	4100	4100	4100	4100	220
635	20250327	090100	6238985	4100	4105	4105	4100	303
636	20250327	090000	4995785	4105	4105	4105	4105	1217