KissMeData/353590/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212100	41330462	3915	3915	3915	3915	237
3	20250327	212000	41330462	3915	3915	3915	3915	0
4	20250327	211900	41330462	3915	3915	3915	3915	0
5	20250327	211800	41330462	3915	3915	3915	3915	0
6	20250327	211700	41330462	3915	3915	3915	3915	0
7	20250327	211600	41330462	3915	3915	3915	3915	0
8	20250327	211500	41330462	3915	3915	3915	3915	0
9	20250327	211400	41330462	3915	3915	3915	3915	0
10	20250327	211300	41330462	3915	3915	3915	3915	0
11	20250327	211200	41330462	3915	3915	3915	3915	0
12	20250327	211100	41330462	3915	3915	3915	3915	0
13	20250327	211000	41330462	3915	3915	3915	3915	0
14	20250327	210900	41330462	3915	3915	3915	3915	0
15	20250327	210800	41330462	3915	3915	3915	3915	0
16	20250327	210700	41330462	3915	3915	3915	3915	0
17	20250327	210600	41330462	3915	3915	3915	3915	0
18	20250327	210500	41330462	3915	3915	3915	3915	0
19	20250327	210400	41330462	3915	3915	3915	3915	0
20	20250327	210300	41330462	3915	3915	3915	3915	0
21	20250327	210200	41330462	3915	3915	3915	3915	0
22	20250327	210100	41330462	3915	3915	3915	3915	0
23	20250327	210000	41330462	3915	3915	3915	3915	0
24	20250327	205900	41330462	3915	3915	3915	3915	0
25	20250327	205800	41330462	3915	3915	3915	3915	0
26	20250327	205700	41330462	3915	3915	3915	3915	0
27	20250327	205600	41330462	3915	3915	3915	3915	0
28	20250327	205500	41330462	3915	3915	3915	3915	0
29	20250327	205400	41330462	3915	3915	3915	3915	0
30	20250327	205300	41330462	3915	3915	3915	3915	0
31	20250327	205200	41330462	3915	3915	3915	3915	0
32	20250327	205100	41330462	3915	3915	3915	3915	237
33	20250327	205000	41330462	3915	3915	3915	3915	0
34	20250327	204900	41330462	3915	3915	3915	3915	0
35	20250327	204800	41330462	3915	3915	3915	3915	0
36	20250327	204700	41330462	3915	3915	3915	3915	0
37	20250327	204600	41330462	3915	3915	3915	3915	0
38	20250327	204500	41330462	3915	3915	3915	3915	0
39	20250327	204400	41330462	3915	3915	3915	3915	0
40	20250327	204300	41330462	3915	3915	3915	3915	0
41	20250327	204200	41330462	3915	3915	3915	3915	0
42	20250327	204100	41330462	3915	3915	3915	3915	0
43	20250327	204000	41330462	3915	3915	3915	3915	0
44	20250327	203900	41330462	3915	3915	3915	3915	0
45	20250327	203800	41330462	3915	3915	3915	3915	0
46	20250327	203700	41330462	3915	3915	3915	3915	0
47	20250327	203600	41330462	3915	3915	3915	3915	0
48	20250327	203500	41330462	3915	3915	3915	3915	0
49	20250327	203400	41330462	3915	3915	3915	3915	0
50	20250327	203300	41330462	3915	3915	3915	3915	0
51	20250327	203200	41330462	3915	3915	3915	3915	0
52	20250327	203100	41330462	3915	3915	3915	3915	0
53	20250327	203000	41330462	3915	3915	3915	3915	0
54	20250327	202900	41330462	3915	3915	3915	3915	0
55	20250327	202800	41330462	3915	3915	3915	3915	0
56	20250327	202700	41330462	3915	3915	3915	3915	0
57	20250327	202600	41330462	3915	3915	3915	3915	0
58	20250327	202500	41330462	3915	3915	3915	3915	0
59	20250327	202400	41330462	3915	3915	3915	3915	0
60	20250327	202300	41330462	3915	3915	3915	3915	0
61	20250327	202200	41330462	3915	3915	3915	3915	0
62	20250327	202100	41330462	3915	3915	3915	3915	237
63	20250327	202000	41330462	3915	3915	3915	3915	0
64	20250327	201900	41330462	3915	3915	3915	3915	0
65	20250327	201800	41330462	3915	3915	3915	3915	0
66	20250327	201700	41330462	3915	3915	3915	3915	0
67	20250327	201600	41330462	3915	3915	3915	3915	0
68	20250327	201500	41330462	3915	3915	3915	3915	0
69	20250327	201400	41330462	3915	3915	3915	3915	0
70	20250327	201300	41330462	3915	3915	3915	3915	0
71	20250327	201200	41330462	3915	3915	3915	3915	0
72	20250327	201100	41330462	3915	3915	3915	3915	0
73	20250327	201000	41330462	3915	3915	3915	3915	0
74	20250327	200900	41330462	3915	3915	3915	3915	0
75	20250327	200800	41330462	3915	3915	3915	3915	0
76	20250327	200700	41330462	3915	3915	3915	3915	0
77	20250327	200600	41330462	3915	3915	3915	3915	0
78	20250327	200500	41330462	3915	3915	3915	3915	0
79	20250327	200400	41330462	3915	3915	3915	3915	0
80	20250327	200300	41330462	3915	3915	3915	3915	0
81	20250327	200200	41330462	3915	3915	3915	3915	0
82	20250327	200100	41330462	3915	3915	3915	3915	0
83	20250327	200000	41330462	3915	3915	3915	3915	0
84	20250327	195900	41330462	3915	3915	3915	3915	0
85	20250327	195800	41330462	3915	3915	3915	3915	0
86	20250327	195700	41330462	3915	3915	3915	3915	0
87	20250327	195600	41330462	3915	3915	3915	3915	0
88	20250327	195500	41330462	3915	3915	3915	3915	0
89	20250327	195400	41330462	3915	3915	3915	3915	0
90	20250327	195300	41330462	3915	3915	3915	3915	0
91	20250327	195200	41330462	3915	3915	3915	3915	0
92	20250327	195100	41330462	3915	3915	3915	3915	237
93	20250327	195000	41330462	3915	3915	3915	3915	0
94	20250327	194900	41330462	3915	3915	3915	3915	0
95	20250327	194800	41330462	3915	3915	3915	3915	0
96	20250327	194700	41330462	3915	3915	3915	3915	0
97	20250327	194600	41330462	3915	3915	3915	3915	0
98	20250327	194500	41330462	3915	3915	3915	3915	0
99	20250327	194400	41330462	3915	3915	3915	3915	0
100	20250327	194300	41330462	3915	3915	3915	3915	0
101	20250327	194200	41330462	3915	3915	3915	3915	0
102	20250327	194100	41330462	3915	3915	3915	3915	0
103	20250327	194000	41330462	3915	3915	3915	3915	0
104	20250327	193900	41330462	3915	3915	3915	3915	0
105	20250327	193800	41330462	3915	3915	3915	3915	0
106	20250327	193700	41330462	3915	3915	3915	3915	0
107	20250327	193600	41330462	3915	3915	3915	3915	0
108	20250327	193500	41330462	3915	3915	3915	3915	0
109	20250327	193400	41330462	3915	3915	3915	3915	0
110	20250327	193300	41330462	3915	3915	3915	3915	0
111	20250327	193200	41330462	3915	3915	3915	3915	0
112	20250327	193100	41330462	3915	3915	3915	3915	0
113	20250327	193000	41330462	3915	3915	3915	3915	0
114	20250327	192900	41330462	3915	3915	3915	3915	0
115	20250327	192800	41330462	3915	3915	3915	3915	0
116	20250327	192700	41330462	3915	3915	3915	3915	0
117	20250327	192600	41330462	3915	3915	3915	3915	0
118	20250327	192500	41330462	3915	3915	3915	3915	0
119	20250327	192400	41330462	3915	3915	3915	3915	0
120	20250327	192300	41330462	3915	3915	3915	3915	0
121	20250327	192200	41330462	3915	3915	3915	3915	0
122	20250327	192100	41330462	3915	3915	3915	3915	237
123	20250327	192000	41330462	3915	3915	3915	3915	0
124	20250327	191900	41330462	3915	3915	3915	3915	0
125	20250327	191800	41330462	3915	3915	3915	3915	0
126	20250327	191700	41330462	3915	3915	3915	3915	0
127	20250327	191600	41330462	3915	3915	3915	3915	0
128	20250327	191500	41330462	3915	3915	3915	3915	0
129	20250327	191400	41330462	3915	3915	3915	3915	0
130	20250327	191300	41330462	3915	3915	3915	3915	0
131	20250327	191200	41330462	3915	3915	3915	3915	0
132	20250327	191100	41330462	3915	3915	3915	3915	0
133	20250327	191000	41330462	3915	3915	3915	3915	0
134	20250327	190900	41330462	3915	3915	3915	3915	0
135	20250327	190800	41330462	3915	3915	3915	3915	0
136	20250327	190700	41330462	3915	3915	3915	3915	0
137	20250327	190600	41330462	3915	3915	3915	3915	0
138	20250327	190500	41330462	3915	3915	3915	3915	0
139	20250327	190400	41330462	3915	3915	3915	3915	0
140	20250327	190300	41330462	3915	3915	3915	3915	0
141	20250327	190200	41330462	3915	3915	3915	3915	0
142	20250327	190100	41330462	3915	3915	3915	3915	0
143	20250327	190000	41330462	3915	3915	3915	3915	0
144	20250327	185900	41330462	3915	3915	3915	3915	0
145	20250327	185800	41330462	3915	3915	3915	3915	0
146	20250327	185700	41330462	3915	3915	3915	3915	0
147	20250327	185600	41330462	3915	3915	3915	3915	0
148	20250327	185500	41330462	3915	3915	3915	3915	0
149	20250327	185400	41330462	3915	3915	3915	3915	0
150	20250327	185300	41330462	3915	3915	3915	3915	0
151	20250327	185200	41330462	3915	3915	3915	3915	0
152	20250327	185100	41330462	3915	3915	3915	3915	237
153	20250327	185000	41330462	3915	3915	3915	3915	0
154	20250327	184900	41330462	3915	3915	3915	3915	0
155	20250327	184800	41330462	3915	3915	3915	3915	0
156	20250327	184700	41330462	3915	3915	3915	3915	0
157	20250327	184600	41330462	3915	3915	3915	3915	0
158	20250327	184500	41330462	3915	3915	3915	3915	0
159	20250327	184400	41330462	3915	3915	3915	3915	0
160	20250327	184300	41330462	3915	3915	3915	3915	0
161	20250327	184200	41330462	3915	3915	3915	3915	0
162	20250327	184100	41330462	3915	3915	3915	3915	0
163	20250327	184000	41330462	3915	3915	3915	3915	0
164	20250327	183900	41330462	3915	3915	3915	3915	0
165	20250327	183800	41330462	3915	3915	3915	3915	0
166	20250327	183700	41330462	3915	3915	3915	3915	0
167	20250327	183600	41330462	3915	3915	3915	3915	0
168	20250327	183500	41330462	3915	3915	3915	3915	0
169	20250327	183400	41330462	3915	3915	3915	3915	0
170	20250327	183300	41330462	3915	3915	3915	3915	0
171	20250327	183200	41330462	3915	3915	3915	3915	0
172	20250327	183100	41330462	3915	3915	3915	3915	0
173	20250327	183000	41330462	3915	3915	3915	3915	0
174	20250327	182900	41330462	3915	3915	3915	3915	0
175	20250327	182800	41330462	3915	3915	3915	3915	0
176	20250327	182700	41330462	3915	3915	3915	3915	0
177	20250327	182600	41330462	3915	3915	3915	3915	0
178	20250327	182500	41330462	3915	3915	3915	3915	0
179	20250327	182400	41330462	3915	3915	3915	3915	0
180	20250327	182300	41330462	3915	3915	3915	3915	0
181	20250327	182200	41330462	3915	3915	3915	3915	0
182	20250327	182100	41330462	3915	3915	3915	3915	237
183	20250327	182000	41330462	3915	3915	3915	3915	0
184	20250327	181900	41330462	3915	3915	3915	3915	0
185	20250327	181800	41330462	3915	3915	3915	3915	0
186	20250327	181700	41330462	3915	3915	3915	3915	0
187	20250327	181600	41330462	3915	3915	3915	3915	0
188	20250327	181500	41330462	3915	3915	3915	3915	0
189	20250327	181400	41330462	3915	3915	3915	3915	0
190	20250327	181300	41330462	3915	3915	3915	3915	0
191	20250327	181200	41330462	3915	3915	3915	3915	0
192	20250327	181100	41330462	3915	3915	3915	3915	0
193	20250327	181000	41330462	3915	3915	3915	3915	0
194	20250327	180900	41330462	3915	3915	3915	3915	0
195	20250327	180800	41330462	3915	3915	3915	3915	0
196	20250327	180700	41330462	3915	3915	3915	3915	0
197	20250327	180600	41330462	3915	3915	3915	3915	0
198	20250327	180500	41330462	3915	3915	3915	3915	0
199	20250327	180400	41330462	3915	3915	3915	3915	0
200	20250327	180300	41330462	3915	3915	3915	3915	0
201	20250327	180200	41330462	3915	3915	3915	3915	0
202	20250327	180100	41330462	3915	3915	3915	3915	0
203	20250327	180000	41330462	3915	3915	3915	3915	0
204	20250327	175900	41330462	3915	3915	3915	3915	0
205	20250327	175800	41330462	3915	3915	3915	3915	0
206	20250327	175700	41330462	3915	3915	3915	3915	0
207	20250327	175600	41330462	3915	3915	3915	3915	0
208	20250327	175500	41330462	3915	3915	3915	3915	0
209	20250327	175400	41330462	3915	3915	3915	3915	0
210	20250327	175300	41330462	3915	3915	3915	3915	0
211	20250327	175200	41330462	3915	3915	3915	3915	0
212	20250327	175100	41330462	3915	3915	3915	3915	237
213	20250327	175000	41330462	3915	3915	3915	3915	0
214	20250327	174900	41330462	3915	3915	3915	3915	0
215	20250327	174800	41330462	3915	3915	3915	3915	0
216	20250327	174700	41330462	3915	3915	3915	3915	0
217	20250327	174600	41330462	3915	3915	3915	3915	0
218	20250327	174500	41330462	3915	3915	3915	3915	0
219	20250327	174400	41330462	3915	3915	3915	3915	0
220	20250327	174300	41330462	3915	3915	3915	3915	0
221	20250327	174200	41330462	3915	3915	3915	3915	0
222	20250327	174100	41330462	3915	3915	3915	3915	0
223	20250327	174000	41330462	3915	3915	3915	3915	0
224	20250327	173900	41330462	3915	3915	3915	3915	0
225	20250327	173800	41330462	3915	3915	3915	3915	0
226	20250327	173700	41330462	3915	3915	3915	3915	0
227	20250327	173600	41330462	3915	3915	3915	3915	0
228	20250327	173500	41330462	3915	3915	3915	3915	0
229	20250327	173400	41330462	3915	3915	3915	3915	0
230	20250327	173300	41330462	3915	3915	3915	3915	0
231	20250327	173200	41330462	3915	3915	3915	3915	0
232	20250327	173100	41330462	3915	3915	3915	3915	0
233	20250327	173000	41330462	3915	3915	3915	3915	0
234	20250327	172900	41330462	3915	3915	3915	3915	0
235	20250327	172800	41330462	3915	3915	3915	3915	0
236	20250327	172700	41330462	3915	3915	3915	3915	0
237	20250327	172600	41330462	3915	3915	3915	3915	0
238	20250327	172500	41330462	3915	3915	3915	3915	0
239	20250327	172400	41330462	3915	3915	3915	3915	0
240	20250327	172300	41330462	3915	3915	3915	3915	0
241	20250327	172200	41330462	3915	3915	3915	3915	0
242	20250327	172100	41330462	3915	3915	3915	3915	237
243	20250327	172000	41330462	3915	3915	3915	3915	0
244	20250327	171900	41330462	3915	3915	3915	3915	0
245	20250327	171800	41330462	3915	3915	3915	3915	0
246	20250327	171700	41330462	3915	3915	3915	3915	0
247	20250327	171600	41330462	3915	3915	3915	3915	0
248	20250327	171500	41330462	3915	3915	3915	3915	0
249	20250327	171400	41330462	3915	3915	3915	3915	0
250	20250327	171300	41330462	3915	3915	3915	3915	0
251	20250327	171200	41330462	3915	3915	3915	3915	0
252	20250327	171100	41330462	3915	3915	3915	3915	0
253	20250327	171000	41330462	3915	3915	3915	3915	0
254	20250327	170900	41330462	3915	3915	3915	3915	0
255	20250327	170800	41330462	3915	3915	3915	3915	0
256	20250327	170700	41330462	3915	3915	3915	3915	0
257	20250327	170600	41330462	3915	3915	3915	3915	0
258	20250327	170500	41330462	3915	3915	3915	3915	0
259	20250327	170400	41330462	3915	3915	3915	3915	0
260	20250327	170300	41330462	3915	3915	3915	3915	0
261	20250327	170200	41330462	3915	3915	3915	3915	0
262	20250327	170100	41330462	3915	3915	3915	3915	0
263	20250327	170000	41330462	3915	3915	3915	3915	0
264	20250327	165900	41330462	3915	3915	3915	3915	0
265	20250327	165800	41330462	3915	3915	3915	3915	0
266	20250327	165700	41330462	3915	3915	3915	3915	0
267	20250327	165600	41330462	3915	3915	3915	3915	0
268	20250327	165500	41330462	3915	3915	3915	3915	0
269	20250327	165400	41330462	3915	3915	3915	3915	0
270	20250327	165300	41330462	3915	3915	3915	3915	0
271	20250327	165200	41330462	3915	3915	3915	3915	0
272	20250327	165100	41330462	3915	3915	3915	3915	237
273	20250327	165000	41330462	3915	3915	3915	3915	0
274	20250327	164900	41330462	3915	3915	3915	3915	0
275	20250327	164800	41330462	3915	3915	3915	3915	0
276	20250327	164700	41330462	3915	3915	3915	3915	0
277	20250327	164600	41330462	3915	3915	3915	3915	0
278	20250327	164500	41330462	3915	3915	3915	3915	0
279	20250327	164400	41330462	3915	3915	3915	3915	0
280	20250327	164300	41330462	3915	3915	3915	3915	0
281	20250327	164200	41330462	3915	3915	3915	3915	0
282	20250327	164100	41330462	3915	3915	3915	3915	0
283	20250327	164000	41330462	3915	3915	3915	3915	0
284	20250327	163900	41330462	3915	3915	3915	3915	0
285	20250327	163800	41330462	3915	3915	3915	3915	0
286	20250327	163700	41330462	3915	3915	3915	3915	0
287	20250327	163600	41330462	3915	3915	3915	3915	0
288	20250327	163500	41330462	3915	3915	3915	3915	0
289	20250327	163400	41330462	3915	3915	3915	3915	0
290	20250327	163300	41330462	3915	3915	3915	3915	0
291	20250327	163200	41330462	3915	3915	3915	3915	0
292	20250327	163100	41330462	3915	3915	3915	3915	0
293	20250327	163000	41330462	3915	3915	3915	3915	0
294	20250327	162900	41330462	3915	3915	3915	3915	0
295	20250327	162800	41330462	3915	3915	3915	3915	0
296	20250327	162700	41330462	3915	3915	3915	3915	0
297	20250327	162600	41330462	3915	3915	3915	3915	0
298	20250327	162500	41330462	3915	3915	3915	3915	0
299	20250327	162400	41330462	3915	3915	3915	3915	0
300	20250327	162300	41330462	3915	3915	3915	3915	0
301	20250327	162200	41330462	3915	3915	3915	3915	0
302	20250327	162100	41330462	3915	3915	3915	3915	237
303	20250327	162000	41330462	3915	3915	3915	3915	0
304	20250327	161900	41330462	3915	3915	3915	3915	0
305	20250327	161800	41330462	3915	3915	3915	3915	0
306	20250327	161700	41330462	3915	3915	3915	3915	0
307	20250327	161600	41330462	3915	3915	3915	3915	0
308	20250327	161500	41330462	3915	3915	3915	3915	0
309	20250327	161400	41330462	3915	3915	3915	3915	0
310	20250327	161300	41330462	3915	3915	3915	3915	0
311	20250327	161200	41330462	3915	3915	3915	3915	0
312	20250327	161100	41330462	3915	3915	3915	3915	0
313	20250327	161000	41330462	3915	3915	3915	3915	0
314	20250327	160900	41330462	3915	3915	3915	3915	0
315	20250327	160800	41330462	3915	3915	3915	3915	0
316	20250327	160700	41330462	3915	3915	3915	3915	0
317	20250327	160600	41330462	3915	3915	3915	3915	0
318	20250327	160500	41330462	3915	3915	3915	3915	0
319	20250327	160400	41330462	3915	3915	3915	3915	0
320	20250327	160300	41330462	3915	3915	3915	3915	0
321	20250327	160200	41330462	3915	3915	3915	3915	0
322	20250327	160100	41330462	3915	3915	3915	3915	0
323	20250327	160000	41330462	3915	3915	3915	3915	0
324	20250327	155900	41330462	3915	3915	3915	3915	0
325	20250327	155800	41330462	3915	3915	3915	3915	0
326	20250327	155700	41330462	3915	3915	3915	3915	0
327	20250327	155600	41330462	3915	3915	3915	3915	0
328	20250327	155500	41330462	3915	3915	3915	3915	0
329	20250327	155400	41330462	3915	3915	3915	3915	0
330	20250327	155300	41330462	3915	3915	3915	3915	0
331	20250327	155200	41330462	3915	3915	3915	3915	0
332	20250327	155100	41330462	3915	3915	3915	3915	237
333	20250327	155000	41330462	3915	3915	3915	3915	0
334	20250327	154900	41330462	3915	3915	3915	3915	0
335	20250327	154800	41330462	3915	3915	3915	3915	0
336	20250327	154700	41330462	3915	3915	3915	3915	0
337	20250327	154600	41330462	3915	3915	3915	3915	0
338	20250327	154500	41330462	3915	3915	3915	3915	0
339	20250327	154400	41330462	3915	3915	3915	3915	0
340	20250327	154300	41330462	3915	3915	3915	3915	0
341	20250327	154200	41330462	3915	3915	3915	3915	0
342	20250327	154100	41330462	3915	3915	3915	3915	0
343	20250327	154000	41330462	3915	3915	3915	3915	0
344	20250327	153900	41330462	3915	3915	3915	3915	0
345	20250327	153800	41330462	3915	3915	3915	3915	0
346	20250327	153700	41330462	3915	3915	3915	3915	0
347	20250327	153600	41330462	3915	3915	3915	3915	0
348	20250327	153500	41330462	3915	3915	3915	3915	0
349	20250327	153400	41330462	3915	3915	3915	3915	0
350	20250327	153300	41330462	3915	3915	3915	3915	0
351	20250327	153200	41330462	3915	3915	3915	3915	0
352	20250327	153100	41330462	3915	3915	3915	3915	0
353	20250327	153000	41330462	3915	3915	3915	3915	237
354	20250327	152900	40402607	3945	3945	3945	3945	0
355	20250327	152800	40402607	3945	3945	3945	3945	0
356	20250327	152700	40402607	3945	3945	3945	3945	0
357	20250327	152600	40402607	3945	3945	3945	3945	0
358	20250327	152500	40402607	3945	3945	3945	3945	0
359	20250327	152400	40402607	3945	3945	3945	3945	0
360	20250327	152300	40402607	3945	3945	3945	3945	0
361	20250327	152200	40402607	3945	3945	3945	3945	0
362	20250327	152100	40402607	3945	3945	3945	3945	0
363	20250327	152000	40402607	3945	3945	3945	3945	0
364	20250327	151900	40402607	3945	3945	3945	3945	0
365	20250327	151800	40402607	3945	3945	3945	3945	7
366	20250327	151700	40374992	3945	3945	3945	3945	2
367	20250327	151600	40367102	3925	3925	3925	3925	0
368	20250327	151500	40367102	3925	3925	3925	3925	0
369	20250327	151400	40367102	3925	3925	3925	3925	0
370	20250327	151300	40367102	3925	3925	3925	3925	102
371	20250327	151200	39966752	3970	3970	3970	3970	0
372	20250327	151100	39966752	3970	3970	3970	3970	0
373	20250327	151000	39966752	3970	3970	3970	3970	0
374	20250327	150900	39966752	3970	3970	3970	3970	0
375	20250327	150800	39966752	3970	3970	3970	3970	0
376	20250327	150700	39966752	3970	3930	3970	3930	2
377	20250327	150600	39958852	3930	3920	3930	3920	21
378	20250327	150500	39876522	3920	3920	3920	3920	35
379	20250327	150400	39739322	3930	3920	3930	3920	38
380	20250327	150300	39590352	3930	3930	3930	3930	0
381	20250327	150200	39590352	3930	3930	3930	3930	1
382	20250327	150100	39586422	3920	3920	3920	3920	0
383	20250327	150000	39586422	3920	3920	3920	3920	0
384	20250327	145900	39586422	3920	3920	3920	3920	0
385	20250327	145800	39586422	3920	3920	3920	3920	0
386	20250327	145700	39586422	3920	3920	3920	3920	0
387	20250327	145600	39586422	3920	3920	3920	3920	0
388	20250327	145500	39586422	3920	3920	3920	3920	1
389	20250327	145400	39582502	3920	3920	3920	3920	130
390	20250327	145300	39072902	3935	3935	3935	3935	0
391	20250327	145200	39072902	3935	3935	3935	3935	0
392	20250327	145100	39072902	3935	3935	3935	3935	35
393	20250327	145000	38935177	3940	3940	3940	3940	0
394	20250327	144900	38935177	3940	3940	3940	3940	0
395	20250327	144800	38935177	3940	3940	3940	3940	0
396	20250327	144700	38935177	3940	3940	3940	3940	0
397	20250327	144600	38935177	3940	3940	3940	3940	0
398	20250327	144500	38935177	3940	3940	3940	3940	2
399	20250327	144400	38927297	3940	3940	3940	3940	0
400	20250327	144300	38927297	3940	3940	3940	3940	1
401	20250327	144200	38923357	3940	3940	3940	3940	0
402	20250327	144100	38923357	3940	3935	3940	3935	6
403	20250327	144000	38899722	3920	3920	3920	3920	0
404	20250327	143900	38899722	3920	3920	3920	3920	0
405	20250327	143800	38899722	3920	3920	3920	3920	0
406	20250327	143700	38899722	3920	3920	3920	3920	0
407	20250327	143600	38899722	3920	3920	3920	3920	1
408	20250327	143500	38895802	3960	3960	3960	3960	1
409	20250327	143400	38891842	3910	3910	3910	3910	0
410	20250327	143300	38891842	3910	3910	3910	3910	0
411	20250327	143200	38891842	3910	3910	3910	3910	0
412	20250327	143100	38891842	3910	3940	3940	3910	868
413	20250327	143000	35481757	3975	3975	3975	3975	0
414	20250327	142900	35481757	3975	3975	3975	3975	98
415	20250327	142800	35092207	3935	3935	3935	3935	0
416	20250327	142700	35092207	3935	3935	3935	3935	0
417	20250327	142600	35092207	3935	3935	3935	3935	494
418	20250327	142500	33148317	3940	3940	3940	3940	0
419	20250327	142400	33148317	3940	3940	3940	3940	206
420	20250327	142300	32336677	3940	3940	3940	3940	201
421	20250327	142200	31544737	3935	3935	3935	3935	0
422	20250327	142100	31544737	3935	3935	3935	3935	0
423	20250327	142000	31544737	3935	3935	3935	3935	0
424	20250327	141900	31544737	3935	3935	3935	3935	0
425	20250327	141800	31544737	3935	3945	3945	3935	1000
426	20250327	141700	27607312	3940	3950	3950	3940	400
427	20250327	141600	26029457	3955	3955	3955	3955	0
428	20250327	141500	26029457	3955	3955	3955	3955	108
429	20250327	141400	25602317	3955	3955	3955	3955	0
430	20250327	141300	25602317	3955	3955	3955	3955	0
431	20250327	141200	25602317	3955	3955	3955	3955	0
432	20250327	141100	25602317	3955	3955	3955	3955	0
433	20250327	141000	25602317	3955	3955	3955	3955	0
434	20250327	140900	25602317	3955	3955	3955	3955	87
435	20250327	140800	25258232	3980	3980	3980	3980	0
436	20250327	140700	25258232	3980	3980	3980	3980	0
437	20250327	140600	25258232	3980	3980	3980	3980	0
438	20250327	140500	25258232	3980	3980	3980	3980	0
439	20250327	140400	25258232	3980	3980	3980	3980	0
440	20250327	140300	25258232	3980	3980	3980	3980	0
441	20250327	140200	25258232	3980	3980	3980	3980	0
442	20250327	140100	25258232	3980	3980	3985	3980	105
443	20250327	140000	24839862	3985	3960	3985	3960	160
444	20250327	135900	24204762	3955	3955	3955	3955	0
445	20250327	135800	24204762	3955	3955	3955	3955	0
446	20250327	135700	24204762	3955	3955	3955	3955	0
447	20250327	135600	24204762	3955	3955	3955	3955	0
448	20250327	135500	24204762	3955	3955	3955	3955	0
449	20250327	135400	24204762	3955	3955	3955	3955	0
450	20250327	135300	24204762	3955	3955	3955	3955	0
451	20250327	135200	24204762	3955	3955	3955	3955	0
452	20250327	135100	24204762	3955	3955	3955	3955	0
453	20250327	135000	24204762	3955	3955	3955	3955	34
454	20250327	134900	24070292	3955	3955	3955	3955	66
455	20250327	134800	23809262	3955	3955	3955	3955	150
456	20250327	134700	23216012	3955	3955	3955	3955	0
457	20250327	134600	23216012	3955	3955	3955	3955	0
458	20250327	134500	23216012	3955	3955	3955	3955	0
459	20250327	134400	23216012	3955	3955	3955	3955	0
460	20250327	134300	23216012	3955	3955	3955	3955	0
461	20250327	134200	23216012	3955	3955	3955	3955	0
462	20250327	134100	23216012	3955	3955	3955	3955	0
463	20250327	134000	23216012	3955	3955	3955	3955	75
464	20250327	133900	22919387	3955	3955	3955	3955	0
465	20250327	133800	22919387	3955	3955	3955	3955	0
466	20250327	133700	22919387	3955	3955	3955	3955	137
467	20250327	133600	22377552	3955	3955	3955	3955	0
468	20250327	133500	22377552	3955	3955	3955	3955	0
469	20250327	133400	22377552	3955	3955	3955	3955	0
470	20250327	133300	22377552	3955	3955	3955	3955	10
471	20250327	133200	22338002	3940	3940	3940	3940	0
472	20250327	133100	22338002	3940	3940	3940	3940	0
473	20250327	133000	22338002	3940	3940	3940	3940	10
474	20250327	132900	22298602	3940	3940	3940	3940	0
475	20250327	132800	22298602	3940	3950	3950	3940	1502
476	20250327	132700	16378327	3955	3955	3955	3955	0
477	20250327	132600	16378327	3955	3955	3955	3955	0
478	20250327	132500	16378327	3955	3955	3955	3955	0
479	20250327	132400	16378327	3955	3955	3955	3955	0
480	20250327	132300	16378327	3955	3955	3955	3955	0
481	20250327	132200	16378327	3955	3955	3955	3955	0
482	20250327	132100	16378327	3955	3955	3955	3955	1
483	20250327	132000	16374372	3955	3955	3955	3955	0
484	20250327	131900	16374372	3955	3955	3955	3955	0
485	20250327	131800	16374372	3955	3955	3955	3955	80
486	20250327	131700	16057972	3955	3955	3955	3955	3
487	20250327	131600	16046107	3950	3950	3950	3950	0
488	20250327	131500	16046107	3950	3950	3950	3950	0
489	20250327	131400	16046107	3950	3950	3950	3950	0
490	20250327	131300	16046107	3950	3950	3950	3950	0
491	20250327	131200	16046107	3950	3950	3950	3950	0
492	20250327	131100	16046107	3950	3955	3955	3950	275
493	20250327	131000	14958607	3955	3955	3955	3955	0
494	20250327	130900	14958607	3955	3955	3955	3955	0
495	20250327	130800	14958607	3955	3955	3955	3955	0
496	20250327	130700	14958607	3955	3955	3955	3955	0
497	20250327	130600	14958607	3955	3955	3955	3955	0
498	20250327	130500	14958607	3955	3955	3955	3955	0
499	20250327	130400	14958607	3955	3955	3955	3955	0
500	20250327	130300	14958607	3955	3955	3955	3955	0
501	20250327	130200	14958607	3955	3955	3955	3955	2
502	20250327	130100	14950697	3955	3955	3955	3955	11
503	20250327	130000	14907192	3955	3955	3955	3955	0
504	20250327	125900	14907192	3955	3955	3955	3955	1
505	20250327	125800	14903237	3955	3955	3955	3955	0
506	20250327	125700	14903237	3955	3955	3955	3955	1
507	20250327	125600	14899282	3955	3955	3955	3955	0
508	20250327	125500	14899282	3955	3955	3955	3955	1
509	20250327	125400	14895327	3950	3950	3950	3950	0
510	20250327	125300	14895327	3950	3950	3950	3950	0
511	20250327	125200	14895327	3950	3950	3950	3950	26
512	20250327	125100	14792627	3950	3955	3955	3950	256
513	20250327	125000	13781397	3955	3955	3955	3955	0
514	20250327	124900	13781397	3955	3955	3955	3955	0
515	20250327	124800	13781397	3955	3955	3955	3955	0
516	20250327	124700	13781397	3955	3955	3955	3955	0
517	20250327	124600	13781397	3955	3955	3955	3955	0
518	20250327	124500	13781397	3955	3955	3955	3955	0
519	20250327	124400	13781397	3955	3955	3955	3955	0
520	20250327	124300	13781397	3955	3955	3955	3955	1
521	20250327	124200	13777442	3955	3955	3955	3955	20
522	20250327	124100	13698342	3960	3960	3960	3960	0
523	20250327	124000	13698342	3960	3960	3960	3960	0
524	20250327	123900	13698342	3960	3960	3960	3960	3
525	20250327	123800	13686462	3960	3960	3960	3960	0
526	20250327	123700	13686462	3960	3960	3960	3960	0
527	20250327	123600	13686462	3960	3960	3960	3960	0
528	20250327	123500	13686462	3960	3960	3960	3960	0
529	20250327	123400	13686462	3960	3960	3960	3960	0
530	20250327	123300	13686462	3960	3960	3960	3960	9
531	20250327	123200	13650822	3980	3980	3980	3980	0
532	20250327	123100	13650822	3980	3980	3980	3980	1
533	20250327	123000	13646842	3980	3980	3980	3980	0
534	20250327	122900	13646842	3980	3980	3980	3980	0
535	20250327	122800	13646842	3980	3980	3980	3980	1
536	20250327	122700	13642862	3985	3985	3985	3985	0
537	20250327	122600	13642862	3985	3985	3985	3985	0
538	20250327	122500	13642862	3985	3985	3985	3985	0
539	20250327	122400	13642862	3985	3985	3985	3985	0
540	20250327	122300	13642862	3985	3985	3985	3985	0
541	20250327	122200	13642862	3985	3985	3985	3985	0
542	20250327	122100	13642862	3985	3985	3985	3985	0
543	20250327	122000	13642862	3985	3985	3985	3985	0
544	20250327	121900	13642862	3985	3985	3985	3985	0
545	20250327	121800	13642862	3985	3985	3985	3985	0
546	20250327	121700	13642862	3985	3955	3985	3955	4
547	20250327	121600	13626982	3970	3970	3970	3970	0
548	20250327	121500	13626982	3970	3970	3970	3970	1
549	20250327	121400	13623012	3990	3990	3990	3990	0
550	20250327	121300	13623012	3990	3985	3990	3985	10
551	20250327	121200	13583147	3985	3985	3985	3985	0
552	20250327	121100	13583147	3985	3985	3985	3985	0
553	20250327	121000	13583147	3985	3985	3985	3985	0
554	20250327	120900	13583147	3985	3985	3985	3985	0
555	20250327	120800	13583147	3985	3985	3985	3985	0
556	20250327	120700	13583147	3985	3985	3985	3985	0
557	20250327	120600	13583147	3985	3985	3985	3985	0
558	20250327	120500	13583147	3985	3985	3985	3985	0
559	20250327	120400	13583147	3985	3985	3985	3985	0
560	20250327	120300	13583147	3985	3985	3985	3985	0
561	20250327	120200	13583147	3985	3985	3985	3985	2
562	20250327	120100	13575177	3990	3990	3990	3990	0
563	20250327	120000	13575177	3990	3985	3990	3955	10
564	20250327	115900	13535342	3990	3990	3990	3990	0
565	20250327	115800	13535342	3990	3990	3990	3990	0
566	20250327	115700	13535342	3990	3950	3990	3950	22
567	20250327	115600	13447687	3955	3960	3960	3955	30
568	20250327	115500	13328962	3960	3960	3960	3960	1
569	20250327	115400	13325002	3990	3990	3990	3990	0
570	20250327	115300	13325002	3990	3990	3990	3990	0
571	20250327	115200	13325002	3990	3990	3990	3990	0
572	20250327	115100	13325002	3990	3990	3990	3990	5
573	20250327	115000	13305052	3990	3985	3990	3955	43
574	20250327	114900	13134442	3995	3995	3995	3995	0
575	20250327	114800	13134442	3995	3995	3995	3995	0
576	20250327	114700	13134442	3995	3995	3995	3995	0
577	20250327	114600	13134442	3995	3995	3995	3995	0
578	20250327	114500	13134442	3995	3995	3995	3995	0
579	20250327	114400	13134442	3995	3995	3995	3995	0
580	20250327	114300	13134442	3995	3995	3995	3995	0
581	20250327	114200	13134442	3995	3995	3995	3995	0
582	20250327	114100	13134442	3995	3995	3995	3995	0
583	20250327	114000	13134442	3995	3995	3995	3995	0
584	20250327	113900	13134442	3995	3995	3995	3995	1
585	20250327	113800	13130447	3960	3990	3990	3960	27
586	20250327	113700	13022747	3990	3990	3990	3990	0
587	20250327	113600	13022747	3990	3990	3990	3990	100
588	20250327	113500	12623747	3990	3990	3990	3990	0
589	20250327	113400	12623747	3990	3990	3990	3990	0
590	20250327	113300	12623747	3990	3990	3990	3990	0
591	20250327	113200	12623747	3990	3990	3990	3990	0
592	20250327	113100	12623747	3990	3985	3990	3985	43
593	20250327	113000	12452207	3985	3990	3990	3955	9
594	20250327	112900	12416547	3995	3995	3995	3995	0
595	20250327	112800	12416547	3995	3995	3995	3995	0
596	20250327	112700	12416547	3995	3995	3995	3995	0
597	20250327	112600	12416547	3995	3985	3995	3985	16
598	20250327	112500	12352707	3950	3960	3960	3950	20
599	20250327	112400	12273577	3995	3995	3995	3995	0
600	20250327	112300	12273577	3995	3990	3995	3990	10
601	20250327	112200	12233662	3995	3995	3995	3995	0
602	20250327	112100	12233662	3995	3995	3995	3995	8
603	20250327	112000	12201702	3995	3990	3995	3990	2
604	20250327	111900	12193717	3995	3985	3995	3985	60
605	20250327	111800	11954287	3985	3985	3985	3985	103
606	20250327	111700	11543832	3985	3985	3985	3985	0
607	20250327	111600	11543832	3985	3980	3985	3980	222
608	20250327	111500	10660147	3975	3970	3975	3970	15
609	20250327	111400	10600557	3970	3970	3970	3970	124
610	20250327	111300	10108277	3955	3955	3955	3955	0
611	20250327	111200	10108277	3955	3955	3955	3955	0
612	20250327	111100	10108277	3955	3955	3955	3955	0
613	20250327	111000	10108277	3955	3955	3955	3955	1
614	20250327	110900	10104322	3955	3955	3955	3955	0
615	20250327	110800	10104322	3955	3965	3965	3955	105
616	20250327	110700	9688047	3970	3970	3970	3970	0
617	20250327	110600	9688047	3970	3970	3970	3970	0
618	20250327	110500	9688047	3970	3965	3970	3965	25
619	20250327	110400	9588807	3955	3955	3955	3955	2
620	20250327	110300	9580897	3970	3970	3970	3970	0
621	20250327	110200	9580897	3970	3970	3970	3970	2
622	20250327	110100	9572957	3970	3970	3970	3970	0
623	20250327	110000	9572957	3970	3970	3970	3970	0
624	20250327	105900	9572957	3970	3970	3970	3970	0
625	20250327	105800	9572957	3970	3970	3970	3970	0
626	20250327	105700	9572957	3970	3965	3970	3965	30
627	20250327	105600	9453867	3970	3965	3970	3965	10
628	20250327	105500	9414207	3970	3970	3970	3970	1
629	20250327	105400	9410237	3950	3950	3950	3950	1
630	20250327	105300	9406287	3970	3960	3970	3960	80
631	20250327	105200	9089012	3965	3965	3965	3965	0
632	20250327	105100	9089012	3965	3965	3965	3965	4
633	20250327	105000	9073152	3965	3950	3965	3945	5
634	20250327	104900	9053372	3950	3950	3950	3950	0
635	20250327	104800	9053372	3950	3950	3950	3950	0
636	20250327	104700	9053372	3950	3950	3950	3950	4
637	20250327	104600	9037572	3950	3950	3950	3950	42
638	20250327	104500	8871672	3950	3950	3950	3950	0
639	20250327	104400	8871672	3950	3950	3950	3950	0
640	20250327	104300	8871672	3950	3950	3950	3950	0
641	20250327	104200	8871672	3950	3950	3950	3950	38
642	20250327	104100	8721572	3945	3945	3945	3945	45
643	20250327	104000	8544047	3950	3950	3950	3950	0
644	20250327	103900	8544047	3950	3950	3950	3950	0
645	20250327	103800	8544047	3950	3950	3950	3950	0
646	20250327	103700	8544047	3950	3950	3950	3950	22
647	20250327	103600	8457147	3945	3945	3945	3945	0
648	20250327	103500	8457147	3945	3945	3945	3945	0
649	20250327	103400	8457147	3945	3945	3945	3945	2
650	20250327	103300	8449257	3960	3960	3960	3960	0
651	20250327	103200	8449257	3960	3960	3960	3960	0
652	20250327	103100	8449257	3960	3960	3960	3960	0
653	20250327	103000	8449257	3960	3960	3960	3960	1
654	20250327	102900	8445297	3955	3955	3955	3955	0
655	20250327	102800	8445297	3955	3955	3955	3955	0
656	20250327	102700	8445297	3955	3955	3955	3955	0
657	20250327	102600	8445297	3955	3955	3955	3955	331
658	20250327	102500	7136192	3955	3955	3955	3955	0
659	20250327	102400	7136192	3955	3955	3955	3955	0
660	20250327	102300	7136192	3955	3955	3955	3955	0
661	20250327	102200	7136192	3955	3955	3955	3955	0
662	20250327	102100	7136192	3955	3955	3955	3955	0
663	20250327	102000	7136192	3955	3955	3955	3955	1
664	20250327	101900	7132237	3955	3935	3955	3935	33
665	20250327	101800	7001762	3955	3955	3955	3955	0
666	20250327	101700	7001762	3955	3940	3960	3935	6
667	20250327	101600	6978092	3940	3935	3940	3935	3
668	20250327	101500	6966282	3940	3940	3940	3940	1
669	20250327	101400	6962342	3935	3935	3935	3935	123
670	20250327	101300	6478337	3935	3935	3935	3935	32
671	20250327	101200	6352417	3960	3960	3960	3960	0
672	20250327	101100	6352417	3960	3960	3960	3960	0
673	20250327	101000	6352417	3960	3940	3960	3935	4
674	20250327	100900	6336642	3960	3960	3960	3960	0
675	20250327	100800	6336642	3960	3960	3960	3960	0
676	20250327	100700	6336642	3960	3960	3960	3960	0
677	20250327	100600	6336642	3960	3960	3960	3960	0
678	20250327	100500	6336642	3960	3960	3960	3960	0
679	20250327	100400	6336642	3960	3960	3960	3960	1
680	20250327	100300	6332682	3940	3940	3940	3940	0
681	20250327	100200	6332682	3940	3940	3940	3940	1
682	20250327	100100	6328742	3935	3935	3935	3935	0
683	20250327	100000	6328742	3935	3935	3935	3935	0
684	20250327	095900	6328742	3935	3935	3935	3935	0
685	20250327	095800	6328742	3935	3935	3935	3935	0
686	20250327	095700	6328742	3935	3940	3940	3935	523
687	20250327	095600	4269892	3970	3970	3970	3970	0
688	20250327	095500	4269892	3970	3965	3970	3965	10
689	20250327	095400	4230202	3970	3970	3970	3970	0
690	20250327	095300	4230202	3970	3970	3970	3970	0
691	20250327	095200	4230202	3970	3970	3970	3970	0
692	20250327	095100	4230202	3970	3945	3970	3940	9
693	20250327	095000	4194607	3940	3940	3940	3940	6
694	20250327	094900	4170967	3965	3940	3965	3940	2
695	20250327	094800	4163062	3935	3940	3940	3935	2
696	20250327	094700	4155187	3970	3970	3970	3970	0
697	20250327	094600	4155187	3970	3970	3970	3970	0
698	20250327	094500	4155187	3970	3970	3970	3970	1
699	20250327	094400	4151217	3970	3970	3970	3970	1
700	20250327	094300	4147247	3965	3965	3965	3965	0
701	20250327	094200	4147247	3965	3965	3965	3965	0
702	20250327	094100	4147247	3965	3965	3965	3965	59
703	20250327	094000	3913312	3965	3965	3970	3965	53
704	20250327	093900	3703162	3965	3965	3965	3965	0
705	20250327	093800	3703162	3965	3965	3965	3965	0
706	20250327	093700	3703162	3965	3965	3965	3965	1
707	20250327	093600	3699197	3965	3965	3965	3965	1
708	20250327	093500	3695232	3970	3965	3970	3965	2
709	20250327	093400	3687297	3935	3960	3960	3935	91
710	20250327	093300	3326962	3960	3950	3960	3950	28
711	20250327	093200	3216172	3935	3935	3935	3935	1
712	20250327	093100	3212237	3965	3965	3965	3965	0
713	20250327	093000	3212237	3965	3965	3965	3965	0
714	20250327	092900	3212237	3965	3960	3965	3960	20
715	20250327	092800	3132967	3965	3965	3965	3965	0
716	20250327	092700	3132967	3965	3965	3965	3965	0
717	20250327	092600	3132967	3965	3965	3965	3965	4
718	20250327	092500	3117107	3965	3965	3965	3965	0
719	20250327	092400	3117107	3965	3965	3965	3965	1
720	20250327	092300	3113142	3975	3975	3975	3975	0
721	20250327	092200	3113142	3975	3975	3975	3975	7
722	20250327	092100	3085317	3925	3940	4000	3915	168
723	20250327	092000	2425512	4025	4025	4025	4025	5
724	20250327	091900	2405387	4045	3980	4045	3980	197
725	20250327	091800	1613317	3950	3950	3950	3950	38
726	20250327	091700	1463217	3950	3950	3950	3950	3
727	20250327	091600	1451367	3915	3932	3932	3915	23
728	20250327	091500	1361305	3915	3915	3915	3915	0
729	20250327	091400	1361305	3915	3915	3915	3915	41
730	20250327	091300	1200790	3950	3950	3950	3950	0
731	20250327	091200	1200790	3950	3950	3950	3950	0
732	20250327	091100	1200790	3950	3950	3950	3950	0
733	20250327	091000	1200790	3950	3950	3950	3950	0
734	20250327	090900	1200790	3950	3950	3950	3950	0
735	20250327	090800	1200790	3950	3950	3950	3950	0
736	20250327	090700	1200790	3950	3950	3950	3950	1
737	20250327	090600	1196840	3910	3930	3930	3910	2
738	20250327	090500	1189000	3930	3930	3930	3930	2
739	20250327	090400	1181140	3950	3995	3995	3950	299
740	20250327	090300	0	3950	3950	3950	3950	0
741	20250327	090200	0	3950	3950	3950	3950	0
742	20250327	090100	0	3950	3950	3950	3950	0
743	20250327	090000	0	3950	3950	3950	3950	0