KissMeData/244920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205300	246306518	4060	4060	4060	4060	2193
3	20250327	205200	246306518	4060	4060	4060	4060	0
4	20250327	205100	246306518	4060	4060	4060	4060	0
5	20250327	205000	246306518	4060	4060	4060	4060	0
6	20250327	204900	246306518	4060	4060	4060	4060	0
7	20250327	204800	246306518	4060	4060	4060	4060	0
8	20250327	204700	246306518	4060	4060	4060	4060	0
9	20250327	204600	246306518	4060	4060	4060	4060	0
10	20250327	204500	246306518	4060	4060	4060	4060	0
11	20250327	204400	246306518	4060	4060	4060	4060	0
12	20250327	204300	246306518	4060	4060	4060	4060	0
13	20250327	204200	246306518	4060	4060	4060	4060	0
14	20250327	204100	246306518	4060	4060	4060	4060	0
15	20250327	204000	246306518	4060	4060	4060	4060	0
16	20250327	203900	246306518	4060	4060	4060	4060	0
17	20250327	203800	246306518	4060	4060	4060	4060	0
18	20250327	203700	246306518	4060	4060	4060	4060	0
19	20250327	203600	246306518	4060	4060	4060	4060	0
20	20250327	203500	246306518	4060	4060	4060	4060	0
21	20250327	203400	246306518	4060	4060	4060	4060	0
22	20250327	203300	246306518	4060	4060	4060	4060	0
23	20250327	203200	246306518	4060	4060	4060	4060	0
24	20250327	203100	246306518	4060	4060	4060	4060	0
25	20250327	203000	246306518	4060	4060	4060	4060	0
26	20250327	202900	246306518	4060	4060	4060	4060	0
27	20250327	202800	246306518	4060	4060	4060	4060	0
28	20250327	202700	246306518	4060	4060	4060	4060	0
29	20250327	202600	246306518	4060	4060	4060	4060	0
30	20250327	202500	246306518	4060	4060	4060	4060	0
31	20250327	202400	246306518	4060	4060	4060	4060	0
32	20250327	202300	246306518	4060	4060	4060	4060	2193
33	20250327	202200	246306518	4060	4060	4060	4060	0
34	20250327	202100	246306518	4060	4060	4060	4060	0
35	20250327	202000	246306518	4060	4060	4060	4060	0
36	20250327	201900	246306518	4060	4060	4060	4060	0
37	20250327	201800	246306518	4060	4060	4060	4060	0
38	20250327	201700	246306518	4060	4060	4060	4060	0
39	20250327	201600	246306518	4060	4060	4060	4060	0
40	20250327	201500	246306518	4060	4060	4060	4060	0
41	20250327	201400	246306518	4060	4060	4060	4060	0
42	20250327	201300	246306518	4060	4060	4060	4060	0
43	20250327	201200	246306518	4060	4060	4060	4060	0
44	20250327	201100	246306518	4060	4060	4060	4060	0
45	20250327	201000	246306518	4060	4060	4060	4060	0
46	20250327	200900	246306518	4060	4060	4060	4060	0
47	20250327	200800	246306518	4060	4060	4060	4060	0
48	20250327	200700	246306518	4060	4060	4060	4060	0
49	20250327	200600	246306518	4060	4060	4060	4060	0
50	20250327	200500	246306518	4060	4060	4060	4060	0
51	20250327	200400	246306518	4060	4060	4060	4060	0
52	20250327	200300	246306518	4060	4060	4060	4060	0
53	20250327	200200	246306518	4060	4060	4060	4060	0
54	20250327	200100	246306518	4060	4060	4060	4060	0
55	20250327	200000	246306518	4060	4060	4060	4060	0
56	20250327	195900	246306518	4060	4060	4060	4060	0
57	20250327	195800	246306518	4060	4060	4060	4060	0
58	20250327	195700	246306518	4060	4060	4060	4060	0
59	20250327	195600	246306518	4060	4060	4060	4060	0
60	20250327	195500	246306518	4060	4060	4060	4060	0
61	20250327	195400	246306518	4060	4060	4060	4060	0
62	20250327	195300	246306518	4060	4060	4060	4060	2193
63	20250327	195200	246306518	4060	4060	4060	4060	0
64	20250327	195100	246306518	4060	4060	4060	4060	0
65	20250327	195000	246306518	4060	4060	4060	4060	0
66	20250327	194900	246306518	4060	4060	4060	4060	0
67	20250327	194800	246306518	4060	4060	4060	4060	0
68	20250327	194700	246306518	4060	4060	4060	4060	0
69	20250327	194600	246306518	4060	4060	4060	4060	0
70	20250327	194500	246306518	4060	4060	4060	4060	0
71	20250327	194400	246306518	4060	4060	4060	4060	0
72	20250327	194300	246306518	4060	4060	4060	4060	0
73	20250327	194200	246306518	4060	4060	4060	4060	0
74	20250327	194100	246306518	4060	4060	4060	4060	0
75	20250327	194000	246306518	4060	4060	4060	4060	0
76	20250327	193900	246306518	4060	4060	4060	4060	0
77	20250327	193800	246306518	4060	4060	4060	4060	0
78	20250327	193700	246306518	4060	4060	4060	4060	0
79	20250327	193600	246306518	4060	4060	4060	4060	0
80	20250327	193500	246306518	4060	4060	4060	4060	0
81	20250327	193400	246306518	4060	4060	4060	4060	0
82	20250327	193300	246306518	4060	4060	4060	4060	0
83	20250327	193200	246306518	4060	4060	4060	4060	0
84	20250327	193100	246306518	4060	4060	4060	4060	0
85	20250327	193000	246306518	4060	4060	4060	4060	0
86	20250327	192900	246306518	4060	4060	4060	4060	0
87	20250327	192800	246306518	4060	4060	4060	4060	0
88	20250327	192700	246306518	4060	4060	4060	4060	0
89	20250327	192600	246306518	4060	4060	4060	4060	0
90	20250327	192500	246306518	4060	4060	4060	4060	0
91	20250327	192400	246306518	4060	4060	4060	4060	0
92	20250327	192300	246306518	4060	4060	4060	4060	2193
93	20250327	192200	246306518	4060	4060	4060	4060	0
94	20250327	192100	246306518	4060	4060	4060	4060	0
95	20250327	192000	246306518	4060	4060	4060	4060	0
96	20250327	191900	246306518	4060	4060	4060	4060	0
97	20250327	191800	246306518	4060	4060	4060	4060	0
98	20250327	191700	246306518	4060	4060	4060	4060	0
99	20250327	191600	246306518	4060	4060	4060	4060	0
100	20250327	191500	246306518	4060	4060	4060	4060	0
101	20250327	191400	246306518	4060	4060	4060	4060	0
102	20250327	191300	246306518	4060	4060	4060	4060	0
103	20250327	191200	246306518	4060	4060	4060	4060	0
104	20250327	191100	246306518	4060	4060	4060	4060	0
105	20250327	191000	246306518	4060	4060	4060	4060	0
106	20250327	190900	246306518	4060	4060	4060	4060	0
107	20250327	190800	246306518	4060	4060	4060	4060	0
108	20250327	190700	246306518	4060	4060	4060	4060	0
109	20250327	190600	246306518	4060	4060	4060	4060	0
110	20250327	190500	246306518	4060	4060	4060	4060	0
111	20250327	190400	246306518	4060	4060	4060	4060	0
112	20250327	190300	246306518	4060	4060	4060	4060	0
113	20250327	190200	246306518	4060	4060	4060	4060	0
114	20250327	190100	246306518	4060	4060	4060	4060	0
115	20250327	190000	246306518	4060	4060	4060	4060	0
116	20250327	185900	246306518	4060	4060	4060	4060	0
117	20250327	185800	246306518	4060	4060	4060	4060	0
118	20250327	185700	246306518	4060	4060	4060	4060	0
119	20250327	185600	246306518	4060	4060	4060	4060	0
120	20250327	185500	246306518	4060	4060	4060	4060	0
121	20250327	185400	246306518	4060	4060	4060	4060	0
122	20250327	185300	246306518	4060	4060	4060	4060	2193
123	20250327	185200	246306518	4060	4060	4060	4060	0
124	20250327	185100	246306518	4060	4060	4060	4060	0
125	20250327	185000	246306518	4060	4060	4060	4060	0
126	20250327	184900	246306518	4060	4060	4060	4060	0
127	20250327	184800	246306518	4060	4060	4060	4060	0
128	20250327	184700	246306518	4060	4060	4060	4060	0
129	20250327	184600	246306518	4060	4060	4060	4060	0
130	20250327	184500	246306518	4060	4060	4060	4060	0
131	20250327	184400	246306518	4060	4060	4060	4060	0
132	20250327	184300	246306518	4060	4060	4060	4060	0
133	20250327	184200	246306518	4060	4060	4060	4060	0
134	20250327	184100	246306518	4060	4060	4060	4060	0
135	20250327	184000	246306518	4060	4060	4060	4060	0
136	20250327	183900	246306518	4060	4060	4060	4060	0
137	20250327	183800	246306518	4060	4060	4060	4060	0
138	20250327	183700	246306518	4060	4060	4060	4060	0
139	20250327	183600	246306518	4060	4060	4060	4060	0
140	20250327	183500	246306518	4060	4060	4060	4060	0
141	20250327	183400	246306518	4060	4060	4060	4060	0
142	20250327	183300	246306518	4060	4060	4060	4060	0
143	20250327	183200	246306518	4060	4060	4060	4060	0
144	20250327	183100	246306518	4060	4060	4060	4060	0
145	20250327	183000	246306518	4060	4060	4060	4060	0
146	20250327	182900	246306518	4060	4060	4060	4060	0
147	20250327	182800	246306518	4060	4060	4060	4060	0
148	20250327	182700	246306518	4060	4060	4060	4060	0
149	20250327	182600	246306518	4060	4060	4060	4060	0
150	20250327	182500	246306518	4060	4060	4060	4060	0
151	20250327	182400	246306518	4060	4060	4060	4060	0
152	20250327	182300	246306518	4060	4060	4060	4060	2193
153	20250327	182200	246306518	4060	4060	4060	4060	0
154	20250327	182100	246306518	4060	4060	4060	4060	0
155	20250327	182000	246306518	4060	4060	4060	4060	0
156	20250327	181900	246306518	4060	4060	4060	4060	0
157	20250327	181800	246306518	4060	4060	4060	4060	0
158	20250327	181700	246306518	4060	4060	4060	4060	0
159	20250327	181600	246306518	4060	4060	4060	4060	0
160	20250327	181500	246306518	4060	4060	4060	4060	0
161	20250327	181400	246306518	4060	4060	4060	4060	0
162	20250327	181300	246306518	4060	4060	4060	4060	0
163	20250327	181200	246306518	4060	4060	4060	4060	0
164	20250327	181100	246306518	4060	4060	4060	4060	0
165	20250327	181000	246306518	4060	4060	4060	4060	0
166	20250327	180900	246306518	4060	4060	4060	4060	0
167	20250327	180800	246306518	4060	4060	4060	4060	0
168	20250327	180700	246306518	4060	4060	4060	4060	0
169	20250327	180600	246306518	4060	4060	4060	4060	0
170	20250327	180500	246306518	4060	4060	4060	4060	0
171	20250327	180400	246306518	4060	4060	4060	4060	0
172	20250327	180300	246306518	4060	4060	4060	4060	0
173	20250327	180200	246306518	4060	4060	4060	4060	0
174	20250327	180100	246306518	4060	4060	4060	4060	0
175	20250327	180000	246306518	4060	4060	4060	4060	0
176	20250327	175900	246306518	4060	4060	4060	4060	0
177	20250327	175800	246306518	4060	4060	4060	4060	0
178	20250327	175700	246306518	4060	4060	4060	4060	0
179	20250327	175600	246306518	4060	4060	4060	4060	0
180	20250327	175500	246306518	4060	4060	4060	4060	0
181	20250327	175400	246306518	4060	4060	4060	4060	0
182	20250327	175300	246306518	4060	4060	4060	4060	2193
183	20250327	175200	246306518	4060	4060	4060	4060	0
184	20250327	175100	246306518	4060	4060	4060	4060	0
185	20250327	175000	246306518	4060	4060	4060	4060	0
186	20250327	174900	246306518	4060	4060	4060	4060	0
187	20250327	174800	246306518	4060	4060	4060	4060	0
188	20250327	174700	246306518	4060	4060	4060	4060	0
189	20250327	174600	246306518	4060	4060	4060	4060	0
190	20250327	174500	246306518	4060	4060	4060	4060	0
191	20250327	174400	246306518	4060	4060	4060	4060	0
192	20250327	174300	246306518	4060	4060	4060	4060	0
193	20250327	174200	246306518	4060	4060	4060	4060	0
194	20250327	174100	246306518	4060	4060	4060	4060	0
195	20250327	174000	246306518	4060	4060	4060	4060	0
196	20250327	173900	246306518	4060	4060	4060	4060	0
197	20250327	173800	246306518	4060	4060	4060	4060	0
198	20250327	173700	246306518	4060	4060	4060	4060	0
199	20250327	173600	246306518	4060	4060	4060	4060	0
200	20250327	173500	246306518	4060	4060	4060	4060	0
201	20250327	173400	246306518	4060	4060	4060	4060	0
202	20250327	173300	246306518	4060	4060	4060	4060	0
203	20250327	173200	246306518	4060	4060	4060	4060	0
204	20250327	173100	246306518	4060	4060	4060	4060	0
205	20250327	173000	246306518	4060	4060	4060	4060	0
206	20250327	172900	246306518	4060	4060	4060	4060	0
207	20250327	172800	246306518	4060	4060	4060	4060	0
208	20250327	172700	246306518	4060	4060	4060	4060	0
209	20250327	172600	246306518	4060	4060	4060	4060	0
210	20250327	172500	246306518	4060	4060	4060	4060	0
211	20250327	172400	246306518	4060	4060	4060	4060	0
212	20250327	172300	246306518	4060	4060	4060	4060	2193
213	20250327	172200	246306518	4060	4060	4060	4060	0
214	20250327	172100	246306518	4060	4060	4060	4060	0
215	20250327	172000	246306518	4060	4060	4060	4060	0
216	20250327	171900	246306518	4060	4060	4060	4060	0
217	20250327	171800	246306518	4060	4060	4060	4060	0
218	20250327	171700	246306518	4060	4060	4060	4060	0
219	20250327	171600	246306518	4060	4060	4060	4060	0
220	20250327	171500	246306518	4060	4060	4060	4060	0
221	20250327	171400	246306518	4060	4060	4060	4060	0
222	20250327	171300	246306518	4060	4060	4060	4060	0
223	20250327	171200	246306518	4060	4060	4060	4060	0
224	20250327	171100	246306518	4060	4060	4060	4060	0
225	20250327	171000	246306518	4060	4060	4060	4060	0
226	20250327	170900	246306518	4060	4060	4060	4060	0
227	20250327	170800	246306518	4060	4060	4060	4060	0
228	20250327	170700	246306518	4060	4060	4060	4060	0
229	20250327	170600	246306518	4060	4060	4060	4060	0
230	20250327	170500	246306518	4060	4060	4060	4060	0
231	20250327	170400	246306518	4060	4060	4060	4060	0
232	20250327	170300	246306518	4060	4060	4060	4060	0
233	20250327	170200	246306518	4060	4060	4060	4060	0
234	20250327	170100	246306518	4060	4060	4060	4060	0
235	20250327	170000	246306518	4060	4060	4060	4060	0
236	20250327	165900	246306518	4060	4060	4060	4060	0
237	20250327	165800	246306518	4060	4060	4060	4060	0
238	20250327	165700	246306518	4060	4060	4060	4060	0
239	20250327	165600	246306518	4060	4060	4060	4060	0
240	20250327	165500	246306518	4060	4060	4060	4060	0
241	20250327	165400	246306518	4060	4060	4060	4060	0
242	20250327	165300	246306518	4060	4060	4060	4060	2193
243	20250327	165200	246306518	4060	4060	4060	4060	0
244	20250327	165100	246306518	4060	4060	4060	4060	0
245	20250327	165000	246306518	4060	4060	4060	4060	0
246	20250327	164900	246306518	4060	4060	4060	4060	0
247	20250327	164800	246306518	4060	4060	4060	4060	0
248	20250327	164700	246306518	4060	4060	4060	4060	0
249	20250327	164600	246306518	4060	4060	4060	4060	0
250	20250327	164500	246306518	4060	4060	4060	4060	0
251	20250327	164400	246306518	4060	4060	4060	4060	0
252	20250327	164300	246306518	4060	4060	4060	4060	0
253	20250327	164200	246306518	4060	4060	4060	4060	0
254	20250327	164100	246306518	4060	4060	4060	4060	0
255	20250327	164000	246306518	4060	4060	4060	4060	0
256	20250327	163900	246306518	4060	4060	4060	4060	0
257	20250327	163800	246306518	4060	4060	4060	4060	0
258	20250327	163700	246306518	4060	4060	4060	4060	0
259	20250327	163600	246306518	4060	4060	4060	4060	0
260	20250327	163500	246306518	4060	4060	4060	4060	0
261	20250327	163400	246306518	4060	4060	4060	4060	0
262	20250327	163300	246306518	4060	4060	4060	4060	0
263	20250327	163200	246306518	4060	4060	4060	4060	0
264	20250327	163100	246306518	4060	4060	4060	4060	0
265	20250327	163000	246306518	4060	4060	4060	4060	0
266	20250327	162900	246306518	4060	4060	4060	4060	0
267	20250327	162800	246306518	4060	4060	4060	4060	0
268	20250327	162700	246306518	4060	4060	4060	4060	0
269	20250327	162600	246306518	4060	4060	4060	4060	0
270	20250327	162500	246306518	4060	4060	4060	4060	0
271	20250327	162400	246306518	4060	4060	4060	4060	0
272	20250327	162300	246306518	4060	4060	4060	4060	2193
273	20250327	162200	246306518	4060	4060	4060	4060	0
274	20250327	162100	246306518	4060	4060	4060	4060	0
275	20250327	162000	246306518	4060	4060	4060	4060	0
276	20250327	161900	246306518	4060	4060	4060	4060	0
277	20250327	161800	246306518	4060	4060	4060	4060	0
278	20250327	161700	246306518	4060	4060	4060	4060	0
279	20250327	161600	246306518	4060	4060	4060	4060	0
280	20250327	161500	246306518	4060	4060	4060	4060	0
281	20250327	161400	246306518	4060	4060	4060	4060	0
282	20250327	161300	246306518	4060	4060	4060	4060	0
283	20250327	161200	246306518	4060	4060	4060	4060	0
284	20250327	161100	246306518	4060	4060	4060	4060	0
285	20250327	161000	246306518	4060	4060	4060	4060	0
286	20250327	160900	246306518	4060	4060	4060	4060	0
287	20250327	160800	246306518	4060	4060	4060	4060	0
288	20250327	160700	246306518	4060	4060	4060	4060	0
289	20250327	160600	246306518	4060	4060	4060	4060	0
290	20250327	160500	246306518	4060	4060	4060	4060	0
291	20250327	160400	246306518	4060	4060	4060	4060	0
292	20250327	160300	246306518	4060	4060	4060	4060	0
293	20250327	160200	246306518	4060	4060	4060	4060	0
294	20250327	160100	246306518	4060	4060	4060	4060	0
295	20250327	160000	246306518	4060	4060	4060	4060	0
296	20250327	155900	246306518	4060	4060	4060	4060	0
297	20250327	155800	246306518	4060	4060	4060	4060	0
298	20250327	155700	246306518	4060	4060	4060	4060	0
299	20250327	155600	246306518	4060	4060	4060	4060	0
300	20250327	155500	246306518	4060	4060	4060	4060	0
301	20250327	155400	246306518	4060	4060	4060	4060	0
302	20250327	155300	246306518	4060	4060	4060	4060	2193
303	20250327	155200	246306518	4060	4060	4060	4060	0
304	20250327	155100	246306518	4060	4060	4060	4060	0
305	20250327	155000	246306518	4060	4060	4060	4060	0
306	20250327	154900	246306518	4060	4060	4060	4060	0
307	20250327	154800	246306518	4060	4060	4060	4060	0
308	20250327	154700	246306518	4060	4060	4060	4060	0
309	20250327	154600	246306518	4060	4060	4060	4060	0
310	20250327	154500	246306518	4060	4060	4060	4060	0
311	20250327	154400	246306518	4060	4060	4060	4060	0
312	20250327	154300	246306518	4060	4060	4060	4060	0
313	20250327	154200	246306518	4060	4060	4060	4060	0
314	20250327	154100	246306518	4060	4060	4060	4060	0
315	20250327	154000	246306518	4060	4060	4060	4060	0
316	20250327	153900	246306518	4060	4060	4060	4060	0
317	20250327	153800	246306518	4060	4060	4060	4060	0
318	20250327	153700	246306518	4060	4060	4060	4060	0
319	20250327	153600	246306518	4060	4060	4060	4060	0
320	20250327	153500	246306518	4060	4060	4060	4060	0
321	20250327	153400	246306518	4060	4060	4060	4060	0
322	20250327	153300	246306518	4060	4060	4060	4060	0
323	20250327	153200	246306518	4060	4060	4060	4060	0
324	20250327	153100	246306518	4060	4060	4060	4060	0
325	20250327	153000	246306518	4060	4060	4060	4060	2193
326	20250327	152900	237402938	4060	4060	4060	4060	0
327	20250327	152800	237402938	4060	4060	4060	4060	0
328	20250327	152700	237402938	4060	4060	4060	4060	0
329	20250327	152600	237402938	4060	4060	4060	4060	0
330	20250327	152500	237402938	4060	4060	4060	4060	0
331	20250327	152400	237402938	4060	4060	4060	4060	0
332	20250327	152300	237402938	4060	4060	4060	4060	0
333	20250327	152200	237402938	4060	4060	4060	4060	0
334	20250327	152100	237402938	4060	4060	4060	4060	0
335	20250327	152000	237402938	4060	4060	4060	4060	0
336	20250327	151900	237402938	4060	4070	4070	4060	126
337	20250327	151800	236890128	4070	4070	4070	4070	0
338	20250327	151700	236890128	4070	4070	4070	4070	0
339	20250327	151600	236890128	4070	4070	4070	4070	138
340	20250327	151500	236328468	4070	4060	4070	4060	2
341	20250327	151400	236320338	4060	4060	4060	4060	0
342	20250327	151300	236320338	4060	4060	4060	4060	0
343	20250327	151200	236320338	4060	4060	4060	4060	126
344	20250327	151100	235808778	4050	4050	4050	4050	0
345	20250327	151000	235808778	4050	4050	4050	4050	0
346	20250327	150900	235808778	4050	4050	4050	4050	0
347	20250327	150800	235808778	4050	4050	4050	4050	0
348	20250327	150700	235808778	4050	4055	4055	4050	160
349	20250327	150600	235160748	4055	4055	4055	4055	0
350	20250327	150500	235160748	4055	4055	4055	4055	0
351	20250327	150400	235160748	4055	4055	4055	4055	0
352	20250327	150300	235160748	4055	4055	4055	4055	0
353	20250327	150200	235160748	4055	4055	4055	4055	0
354	20250327	150100	235160748	4055	4055	4055	4055	0
355	20250327	150000	235160748	4055	4055	4055	4055	482
356	20250327	145900	233206238	4060	4060	4060	4060	0
357	20250327	145800	233206238	4060	4060	4060	4060	0
358	20250327	145700	233206238	4060	4060	4060	4060	0
359	20250327	145600	233206238	4060	4060	4060	4060	0
360	20250327	145500	233206238	4060	4060	4060	4060	0
361	20250327	145400	233206238	4060	4060	4060	4060	0
362	20250327	145300	233206238	4060	4060	4060	4060	0
363	20250327	145200	233206238	4060	4060	4060	4060	0
364	20250327	145100	233206238	4060	4060	4060	4060	0
365	20250327	145000	233206238	4060	4060	4060	4060	0
366	20250327	144900	233206238	4060	4060	4060	4060	0
367	20250327	144800	233206238	4060	4060	4060	4060	0
368	20250327	144700	233206238	4060	4060	4060	4060	0
369	20250327	144600	233206238	4060	4060	4060	4060	0
370	20250327	144500	233206238	4060	4060	4060	4060	1
371	20250327	144400	233202178	4060	4060	4060	4060	0
372	20250327	144300	233202178	4060	4060	4060	4060	0
373	20250327	144200	233202178	4060	4060	4060	4060	10
374	20250327	144100	233161578	4055	4055	4055	4055	0
375	20250327	144000	233161578	4055	4055	4055	4055	0
376	20250327	143900	233161578	4055	4055	4055	4055	0
377	20250327	143800	233161578	4055	4055	4055	4055	0
378	20250327	143700	233161578	4055	4055	4055	4055	0
379	20250327	143600	233161578	4055	4055	4055	4055	0
380	20250327	143500	233161578	4055	4055	4055	4055	0
381	20250327	143400	233161578	4055	4055	4055	4055	20
382	20250327	143300	233080478	4055	4055	4055	4055	0
383	20250327	143200	233080478	4055	4055	4055	4055	0
384	20250327	143100	233080478	4055	4055	4055	4055	485
385	20250327	143000	231113803	4055	4055	4055	4055	0
386	20250327	142900	231113803	4055	4060	4060	4055	9
387	20250327	142800	231077293	4060	4060	4060	4055	11
388	20250327	142700	231032648	4060	4060	4065	4055	16
389	20250327	142600	230967698	4060	4060	4060	4055	14
390	20250327	142500	230910873	4060	4060	4060	4055	16
391	20250327	142400	230845943	4060	4060	4060	4055	12
392	20250327	142300	230797233	4060	4060	4060	4055	17
393	20250327	142200	230728243	4060	4060	4060	4055	22
394	20250327	142100	230638983	4060	4060	4060	4055	17
395	20250327	142000	230569993	4060	4060	4060	4055	13
396	20250327	141900	230517228	4060	4060	4060	4055	15
397	20250327	141800	230456353	4060	4060	4060	4055	14
398	20250327	141700	230399528	4060	4065	4065	4060	116
399	20250327	141600	229928538	4065	4070	4070	4060	15
400	20250327	141500	229867563	4060	4060	4060	4060	6
401	20250327	141400	229843203	4060	4060	4060	4060	3
402	20250327	141300	229831023	4060	4070	4070	4060	12
403	20250327	141200	229782203	4060	4060	4060	4060	0
404	20250327	141100	229782203	4060	4060	4060	4060	0
405	20250327	141000	229782203	4060	4060	4060	4060	0
406	20250327	140900	229782203	4060	4060	4060	4060	0
407	20250327	140800	229782203	4060	4060	4060	4060	0
408	20250327	140700	229782203	4060	4060	4060	4060	0
409	20250327	140600	229782203	4060	4060	4060	4060	0
410	20250327	140500	229782203	4060	4060	4060	4060	26
411	20250327	140400	229676643	4070	4070	4070	4070	0
412	20250327	140300	229676643	4070	4070	4070	4070	0
413	20250327	140200	229676643	4070	4070	4070	4070	0
414	20250327	140100	229676643	4070	4070	4070	4070	0
415	20250327	140000	229676643	4070	4070	4070	4070	0
416	20250327	135900	229676643	4070	4070	4070	4070	0
417	20250327	135800	229676643	4070	4070	4070	4070	0
418	20250327	135700	229676643	4070	4070	4070	4070	602
419	20250327	135600	227226503	4080	4080	4080	4080	0
420	20250327	135500	227226503	4080	4080	4080	4080	0
421	20250327	135400	227226503	4080	4080	4080	4080	0
422	20250327	135300	227226503	4080	4080	4080	4080	0
423	20250327	135200	227226503	4080	4080	4080	4080	0
424	20250327	135100	227226503	4080	4080	4080	4080	0
425	20250327	135000	227226503	4080	4080	4080	4080	579
426	20250327	134900	224864183	4080	4080	4080	4080	0
427	20250327	134800	224864183	4080	4080	4080	4080	1
428	20250327	134700	224860103	4080	4080	4080	4080	20
429	20250327	134600	224778503	4080	4080	4080	4080	1
430	20250327	134500	224774423	4090	4080	4090	4080	30
431	20250327	134400	224651733	4090	4080	4090	4080	1000
432	20250327	134300	220565363	4080	4080	4080	4080	4510
433	20250327	134200	202164563	4070	4070	4070	4070	0
434	20250327	134100	202164563	4070	4070	4070	4070	0
435	20250327	134000	202164563	4070	4070	4070	4070	0
436	20250327	133900	202164563	4070	4065	4070	4065	624
437	20250327	133800	199624888	4060	4060	4060	4060	0
438	20250327	133700	199624888	4060	4055	4060	4055	1495
439	20250327	133600	193560663	4050	4050	4050	4050	0
440	20250327	133500	193560663	4050	4050	4050	4050	0
441	20250327	133400	193560663	4050	4050	4050	4050	0
442	20250327	133300	193560663	4050	4050	4050	4050	0
443	20250327	133200	193560663	4050	4050	4050	4050	10
444	20250327	133100	193520163	4055	4055	4055	4055	0
445	20250327	133000	193520163	4055	4055	4055	4055	0
446	20250327	132900	193520163	4055	4055	4055	4055	0
447	20250327	132800	193520163	4055	4055	4055	4055	0
448	20250327	132700	193520163	4055	4055	4055	4055	493
449	20250327	132600	191521048	4055	4055	4055	4055	0
450	20250327	132500	191521048	4055	4055	4055	4055	0
451	20250327	132400	191521048	4055	4055	4055	4055	0
452	20250327	132300	191521048	4055	4055	4055	4055	0
453	20250327	132200	191521048	4055	4055	4055	4055	0
454	20250327	132100	191521048	4055	4055	4055	4055	0
455	20250327	132000	191521048	4055	4055	4055	4055	0
456	20250327	131900	191521048	4055	4055	4055	4055	0
457	20250327	131800	191521048	4055	4055	4055	4055	137
458	20250327	131700	190965513	4055	4055	4055	4055	70
459	20250327	131600	190681663	4060	4060	4060	4060	0
460	20250327	131500	190681663	4060	4060	4060	4060	0
461	20250327	131400	190681663	4060	4060	4060	4060	0
462	20250327	131300	190681663	4060	4060	4060	4060	0
463	20250327	131200	190681663	4060	4060	4060	4060	2
464	20250327	131100	190673543	4055	4055	4055	4055	0
465	20250327	131000	190673543	4055	4055	4055	4055	0
466	20250327	130900	190673543	4055	4055	4055	4055	0
467	20250327	130800	190673543	4055	4055	4055	4055	0
468	20250327	130700	190673543	4055	4055	4055	4055	100
469	20250327	130600	190268043	4060	4060	4060	4060	0
470	20250327	130500	190268043	4060	4060	4060	4060	1
471	20250327	130400	190263983	4055	4055	4055	4055	0
472	20250327	130300	190263983	4055	4055	4055	4055	0
473	20250327	130200	190263983	4055	4055	4055	4055	0
474	20250327	130100	190263983	4055	4055	4055	4055	0
475	20250327	130000	190263983	4055	4055	4055	4055	0
476	20250327	125900	190263983	4055	4055	4055	4055	0
477	20250327	125800	190263983	4055	4055	4055	4055	0
478	20250327	125700	190263983	4055	4055	4055	4055	0
479	20250327	125600	190263983	4055	4055	4055	4055	0
480	20250327	125500	190263983	4055	4055	4055	4055	0
481	20250327	125400	190263983	4055	4055	4055	4055	0
482	20250327	125300	190263983	4055	4055	4055	4055	0
483	20250327	125200	190263983	4055	4055	4055	4055	0
484	20250327	125100	190263983	4055	4055	4055	4055	0
485	20250327	125000	190263983	4055	4055	4055	4055	0
486	20250327	124900	190263983	4055	4055	4055	4055	0
487	20250327	124800	190263983	4055	4055	4055	4055	0
488	20250327	124700	190263983	4055	4055	4055	4055	0
489	20250327	124600	190263983	4055	4055	4055	4055	700
490	20250327	124500	187425483	4055	4055	4055	4055	0
491	20250327	124400	187425483	4055	4045	4055	4045	756
492	20250327	124300	184365683	4040	4040	4040	4040	0
493	20250327	124200	184365683	4040	4040	4040	4040	0
494	20250327	124100	184365683	4040	4040	4040	4040	0
495	20250327	124000	184365683	4040	4050	4050	4040	1341
496	20250327	123900	178946803	4045	4045	4045	4045	362
497	20250327	123800	177482513	4040	4040	4040	4040	0
498	20250327	123700	177482513	4040	4040	4040	4040	0
499	20250327	123600	177482513	4040	4040	4040	4040	0
500	20250327	123500	177482513	4040	4040	4040	4040	0
501	20250327	123400	177482513	4040	4040	4040	4040	9977
502	20250327	123300	137175433	4035	4035	4035	4035	0
503	20250327	123200	137175433	4035	4040	4040	4035	25
504	20250327	123100	137074443	4045	4045	4045	4045	1555
505	20250327	123000	130784468	4045	4045	4045	4045	0
506	20250327	122900	130784468	4045	4045	4045	4045	0
507	20250327	122800	130784468	4045	4045	4045	4045	0
508	20250327	122700	130784468	4045	4045	4045	4045	555
509	20250327	122600	128539493	4045	4045	4045	4045	0
510	20250327	122500	128539493	4045	4060	4060	4045	2788
511	20250327	122400	117250813	4065	4065	4065	4065	0
512	20250327	122300	117250813	4065	4065	4065	4065	0
513	20250327	122200	117250813	4065	4065	4065	4065	0
514	20250327	122100	117250813	4065	4065	4065	4065	0
515	20250327	122000	117250813	4065	4065	4065	4065	0
516	20250327	121900	117250813	4065	4065	4070	4065	224
517	20250327	121800	116340248	4060	4060	4065	4060	1229
518	20250327	121700	111347728	4055	4045	4055	4045	321
519	20250327	121600	110047643	4045	4045	4045	4045	555
520	20250327	121500	107802668	4035	4035	4035	4035	0
521	20250327	121400	107802668	4035	4035	4035	4035	0
522	20250327	121300	107802668	4035	4035	4035	4035	0
523	20250327	121200	107802668	4035	4035	4035	4035	0
524	20250327	121100	107802668	4035	4035	4035	4035	0
525	20250327	121000	107802668	4035	4035	4035	4035	0
526	20250327	120900	107802668	4035	4035	4035	4035	0
527	20250327	120800	107802668	4035	4035	4035	4035	0
528	20250327	120700	107802668	4035	4035	4035	4035	0
529	20250327	120600	107802668	4035	4035	4035	4035	0
530	20250327	120500	107802668	4035	4035	4035	4035	0
531	20250327	120400	107802668	4035	4035	4035	4035	0
532	20250327	120300	107802668	4035	4035	4035	4035	0
533	20250327	120200	107802668	4035	4035	4035	4035	0
534	20250327	120100	107802668	4035	4035	4035	4035	0
535	20250327	120000	107802668	4035	4035	4035	4035	0
536	20250327	115900	107802668	4035	4035	4035	4035	0
537	20250327	115800	107802668	4035	4035	4035	4035	0
538	20250327	115700	107802668	4035	4035	4035	4035	0
539	20250327	115600	107802668	4035	4035	4035	4035	0
540	20250327	115500	107802668	4035	4035	4035	4035	0
541	20250327	115400	107802668	4035	4035	4035	4035	0
542	20250327	115300	107802668	4035	4035	4035	4035	0
543	20250327	115200	107802668	4035	4035	4035	4035	0
544	20250327	115100	107802668	4035	4035	4035	4035	0
545	20250327	115000	107802668	4035	4035	4035	4035	0
546	20250327	114900	107802668	4035	4035	4035	4035	1
547	20250327	114800	107798633	4045	4045	4045	4045	0
548	20250327	114700	107798633	4045	4045	4045	4045	0
549	20250327	114600	107798633	4045	4045	4045	4045	0
550	20250327	114500	107798633	4045	4045	4045	4045	0
551	20250327	114400	107798633	4045	4045	4045	4045	234
552	20250327	114300	106852103	4045	4045	4045	4045	0
553	20250327	114200	106852103	4045	4040	4045	4040	499
554	20250327	114100	104833668	4040	4040	4040	4040	7
555	20250327	114000	104805388	4040	4050	4050	4040	2620
556	20250327	113900	94215343	4055	4055	4055	4055	0
557	20250327	113800	94215343	4055	4055	4055	4055	0
558	20250327	113700	94215343	4055	4055	4055	4055	4
559	20250327	113600	94199123	4055	4055	4055	4055	0
560	20250327	113500	94199123	4055	4055	4055	4055	0
561	20250327	113400	94199123	4055	4055	4055	4055	0
562	20250327	113300	94199123	4055	4055	4055	4055	0
563	20250327	113200	94199123	4055	4055	4055	4055	0
564	20250327	113100	94199123	4055	4055	4055	4055	0
565	20250327	113000	94199123	4055	4055	4055	4055	0
566	20250327	112900	94199123	4055	4055	4055	4055	148
567	20250327	112800	93598983	4060	4060	4060	4060	0
568	20250327	112700	93598983	4060	4060	4060	4060	0
569	20250327	112600	93598983	4060	4060	4060	4060	0
570	20250327	112500	93598983	4060	4055	4060	4055	157
571	20250327	112400	92961753	4050	4050	4050	4050	0
572	20250327	112300	92961753	4050	4050	4050	4050	1
573	20250327	112200	92957703	4040	4040	4040	4040	0
574	20250327	112100	92957703	4040	4040	4040	4040	0
575	20250327	112000	92957703	4040	4040	4040	4040	0
576	20250327	111900	92957703	4040	4040	4040	4040	0
577	20250327	111800	92957703	4040	4040	4050	4040	496
578	20250327	111700	90948923	4040	4055	4055	4040	6019
579	20250327	111600	66601983	4065	4065	4065	4065	0
580	20250327	111500	66601983	4065	4065	4065	4065	0
581	20250327	111400	66601983	4065	4065	4065	4065	0
582	20250327	111300	66601983	4065	4065	4065	4065	0
583	20250327	111200	66601983	4065	4065	4065	4065	0
584	20250327	111100	66601983	4065	4065	4065	4065	0
585	20250327	111000	66601983	4065	4065	4065	4065	0
586	20250327	110900	66601983	4065	4065	4065	4065	0
587	20250327	110800	66601983	4065	4065	4065	4065	0
588	20250327	110700	66601983	4065	4065	4065	4065	0
589	20250327	110600	66601983	4065	4065	4065	4065	96
590	20250327	110500	66211743	4070	4070	4070	4070	0
591	20250327	110400	66211743	4070	4070	4070	4070	0
592	20250327	110300	66211743	4070	4070	4070	4070	0
593	20250327	110200	66211743	4070	4070	4070	4070	0
594	20250327	110100	66211743	4070	4065	4070	4065	2739
595	20250327	110000	55064018	4070	4070	4070	4070	0
596	20250327	105900	55064018	4070	4070	4070	4070	0
597	20250327	105800	55064018	4070	4070	4070	4070	618
598	20250327	105700	52548758	4070	4070	4070	4070	0
599	20250327	105600	52548758	4070	4070	4070	4070	0
600	20250327	105500	52548758	4070	4055	4090	4055	2002
601	20250327	105400	44367613	4075	4075	4075	4075	0
602	20250327	105300	44367613	4075	4075	4075	4075	0
603	20250327	105200	44367613	4075	4065	4075	4065	5
604	20250327	105100	44347248	4070	4065	4070	4065	160
605	20250327	105000	43696078	4070	4070	4070	4070	0
606	20250327	104900	43696078	4070	4060	4070	4060	23
607	20250327	104800	43602568	4060	4060	4060	4060	32
608	20250327	104700	43472648	4060	4060	4060	4060	32
609	20250327	104600	43342728	4055	4055	4055	4055	0
610	20250327	104500	43342728	4055	4055	4055	4055	0
611	20250327	104400	43342728	4055	4055	4055	4055	125
612	20250327	104300	42835853	4060	4060	4060	4060	432
613	20250327	104200	41081933	4060	4060	4060	4060	0
614	20250327	104100	41081933	4060	4060	4060	4060	0
615	20250327	104000	41081933	4060	4060	4060	4060	0
616	20250327	103900	41081933	4060	4060	4060	4060	0
617	20250327	103800	41081933	4060	4067	4067	4060	500
618	20250327	103700	39048866	4067	4067	4067	4067	500
619	20250327	103600	37015366	4067	4067	4067	4067	0
620	20250327	103500	37015366	4067	4067	4067	4067	50
621	20250327	103400	36812016	4065	4065	4065	4065	0
622	20250327	103300	36812016	4065	4065	4065	4065	0
623	20250327	103200	36812016	4065	4065	4065	4065	0
624	20250327	103100	36812016	4065	4065	4065	4065	0
625	20250327	103000	36812016	4065	4065	4065	4065	50
626	20250327	102900	36608766	4065	4065	4065	4065	0
627	20250327	102800	36608766	4065	4065	4065	4065	10
628	20250327	102700	36568116	4075	4075	4075	4075	0
629	20250327	102600	36568116	4075	4075	4075	4075	0
630	20250327	102500	36568116	4075	4075	4075	4075	0
631	20250327	102400	36568116	4075	4075	4075	4075	0
632	20250327	102300	36568116	4075	4075	4075	4075	0
633	20250327	102200	36568116	4075	4075	4075	4075	0
634	20250327	102100	36568116	4075	4075	4075	4075	0
635	20250327	102000	36568116	4075	4070	4075	4070	3
636	20250327	101900	36555896	4075	4075	4075	4075	0
637	20250327	101800	36555896	4075	4075	4075	4075	0
638	20250327	101700	36555896	4075	4075	4075	4075	0
639	20250327	101600	36555896	4075	4075	4075	4075	0
640	20250327	101500	36555896	4075	4065	4075	4065	210
641	20250327	101400	35700251	4065	4065	4070	4065	131
642	20250327	101300	35167151	4060	4055	4065	4055	201
643	20250327	101200	34350636	4055	4055	4055	4055	0
644	20250327	101100	34350636	4055	4055	4055	4055	0
645	20250327	101000	34350636	4055	4055	4055	4055	0
646	20250327	100900	34350636	4055	4055	4055	4055	0
647	20250327	100800	34350636	4055	4050	4055	4050	764
648	20250327	100700	31255771	4050	4050	4050	4050	0
649	20250327	100600	31255771	4050	4050	4050	4050	0
650	20250327	100500	31255771	4050	4045	4050	4045	111
651	20250327	100400	30806626	4040	4040	4040	4040	185
652	20250327	100300	30059226	4040	4040	4040	4040	3
653	20250327	100200	30047106	4040	4040	4040	4040	0
654	20250327	100100	30047106	4040	4040	4040	4040	0
655	20250327	100000	30047106	4040	4040	4040	4040	5
656	20250327	095900	30026906	4050	4050	4050	4050	0
657	20250327	095800	30026906	4050	4050	4050	4050	0
658	20250327	095700	30026906	4050	4050	4050	4050	0
659	20250327	095600	30026906	4050	4050	4050	4050	0
660	20250327	095500	30026906	4050	4050	4050	4050	1280
661	20250327	095400	24842906	4050	4050	4050	4050	0
662	20250327	095300	24842906	4050	4050	4050	4050	0
663	20250327	095200	24842906	4050	4050	4050	4050	0
664	20250327	095100	24842906	4050	4050	4050	4050	0
665	20250327	095000	24842906	4050	4050	4050	4050	0
666	20250327	094900	24842906	4050	4050	4050	4050	0
667	20250327	094800	24842906	4050	4050	4050	4050	0
668	20250327	094700	24842906	4050	4050	4050	4050	0
669	20250327	094600	24842906	4050	4050	4050	4050	0
670	20250327	094500	24842906	4050	4050	4050	4050	0
671	20250327	094400	24842906	4050	4050	4050	4050	0
672	20250327	094300	24842906	4050	4050	4050	4050	0
673	20250327	094200	24842906	4050	4050	4050	4050	1
674	20250327	094100	24838856	4050	4050	4050	4050	10
675	20250327	094000	24798356	4050	4050	4050	4050	0
676	20250327	093900	24798356	4050	4050	4050	4050	0
677	20250327	093800	24798356	4050	4050	4050	4050	0
678	20250327	093700	24798356	4050	4050	4050	4050	0
679	20250327	093600	24798356	4050	4050	4050	4050	1
680	20250327	093500	24794306	4055	4050	4055	4050	2
681	20250327	093400	24786201	4050	4050	4050	4050	2
682	20250327	093300	24778101	4050	4050	4050	4050	0
683	20250327	093200	24778101	4050	4042	4050	4042	636
684	20250327	093100	22204341	4040	4040	4040	4040	0
685	20250327	093000	22204341	4040	4040	4040	4037	58
686	20250327	092900	21970048	4040	4040	4040	4040	0
687	20250327	092800	21970048	4040	4042	4042	4037	169
688	20250327	092700	21287310	4040	4040	4040	4040	0
689	20250327	092600	21287310	4040	4040	4040	4040	0
690	20250327	092500	21287310	4040	4040	4040	4040	0
691	20250327	092400	21287310	4040	4040	4040	4040	0
692	20250327	092300	21287310	4040	4040	4040	4040	0
693	20250327	092200	21287310	4040	4040	4040	4040	30
694	20250327	092100	21166110	4040	4040	4040	4040	24
695	20250327	092000	21069150	4045	4045	4045	4045	120
696	20250327	091900	20583750	4040	4045	4045	4040	8
697	20250327	091800	20551395	4045	4045	4045	4045	70
698	20250327	091700	20268245	4045	4045	4045	4045	10
699	20250327	091600	20227795	4045	4045	4045	4045	15
700	20250327	091500	20167120	4040	4040	4045	4040	321
701	20250327	091400	18870220	4040	4030	4040	4030	670
702	20250327	091300	16164575	4030	4030	4030	4030	0
703	20250327	091200	16164575	4030	4030	4030	4030	0
704	20250327	091100	16164575	4030	4030	4030	4030	0
705	20250327	091000	16164575	4030	4030	4030	4030	25
706	20250327	090900	16063825	4035	4005	4035	4005	507
707	20250327	090800	14018410	4005	4010	4010	3995	1654
708	20250327	090700	7401105	4030	4030	4030	4030	0
709	20250327	090600	7401105	4030	4040	4040	4030	518
710	20250327	090500	5308555	4040	4040	4040	4040	1267
711	20250327	090400	189875	4035	4035	4035	4035	0
712	20250327	090300	189875	4035	4035	4035	4035	0
713	20250327	090200	189875	4035	4035	4035	4035	0
714	20250327	090100	189875	4035	4035	4035	4035	1
715	20250327	090000	185840	4040	4040	4040	4040	46