KissMeData/092780/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200300	30209335	4635	4635	4635	4635	413
3	20250327	200200	30209335	4635	4635	4635	4635	0
4	20250327	200100	30209335	4635	4635	4635	4635	0
5	20250327	200000	30209335	4635	4635	4635	4635	0
6	20250327	195900	30209335	4635	4635	4635	4635	0
7	20250327	195800	30209335	4635	4635	4635	4635	0
8	20250327	195700	30209335	4635	4635	4635	4635	0
9	20250327	195600	30209335	4635	4635	4635	4635	0
10	20250327	195500	30209335	4635	4635	4635	4635	0
11	20250327	195400	30209335	4635	4635	4635	4635	0
12	20250327	195300	30209335	4635	4635	4635	4635	0
13	20250327	195200	30209335	4635	4635	4635	4635	0
14	20250327	195100	30209335	4635	4635	4635	4635	0
15	20250327	195000	30209335	4635	4635	4635	4635	0
16	20250327	194900	30209335	4635	4635	4635	4635	0
17	20250327	194800	30209335	4635	4635	4635	4635	0
18	20250327	194700	30209335	4635	4635	4635	4635	0
19	20250327	194600	30209335	4635	4635	4635	4635	0
20	20250327	194500	30209335	4635	4635	4635	4635	0
21	20250327	194400	30209335	4635	4635	4635	4635	0
22	20250327	194300	30209335	4635	4635	4635	4635	0
23	20250327	194200	30209335	4635	4635	4635	4635	0
24	20250327	194100	30209335	4635	4635	4635	4635	0
25	20250327	194000	30209335	4635	4635	4635	4635	0
26	20250327	193900	30209335	4635	4635	4635	4635	0
27	20250327	193800	30209335	4635	4635	4635	4635	0
28	20250327	193700	30209335	4635	4635	4635	4635	0
29	20250327	193600	30209335	4635	4635	4635	4635	0
30	20250327	193500	30209335	4635	4635	4635	4635	0
31	20250327	193400	30209335	4635	4635	4635	4635	0
32	20250327	193300	30209335	4635	4635	4635	4635	413
33	20250327	193200	30209335	4635	4635	4635	4635	0
34	20250327	193100	30209335	4635	4635	4635	4635	0
35	20250327	193000	30209335	4635	4635	4635	4635	0
36	20250327	192900	30209335	4635	4635	4635	4635	0
37	20250327	192800	30209335	4635	4635	4635	4635	0
38	20250327	192700	30209335	4635	4635	4635	4635	0
39	20250327	192600	30209335	4635	4635	4635	4635	0
40	20250327	192500	30209335	4635	4635	4635	4635	0
41	20250327	192400	30209335	4635	4635	4635	4635	0
42	20250327	192300	30209335	4635	4635	4635	4635	0
43	20250327	192200	30209335	4635	4635	4635	4635	0
44	20250327	192100	30209335	4635	4635	4635	4635	0
45	20250327	192000	30209335	4635	4635	4635	4635	0
46	20250327	191900	30209335	4635	4635	4635	4635	0
47	20250327	191800	30209335	4635	4635	4635	4635	0
48	20250327	191700	30209335	4635	4635	4635	4635	0
49	20250327	191600	30209335	4635	4635	4635	4635	0
50	20250327	191500	30209335	4635	4635	4635	4635	0
51	20250327	191400	30209335	4635	4635	4635	4635	0
52	20250327	191300	30209335	4635	4635	4635	4635	0
53	20250327	191200	30209335	4635	4635	4635	4635	0
54	20250327	191100	30209335	4635	4635	4635	4635	0
55	20250327	191000	30209335	4635	4635	4635	4635	0
56	20250327	190900	30209335	4635	4635	4635	4635	0
57	20250327	190800	30209335	4635	4635	4635	4635	0
58	20250327	190700	30209335	4635	4635	4635	4635	0
59	20250327	190600	30209335	4635	4635	4635	4635	0
60	20250327	190500	30209335	4635	4635	4635	4635	0
61	20250327	190400	30209335	4635	4635	4635	4635	0
62	20250327	190300	30209335	4635	4635	4635	4635	413
63	20250327	190200	30209335	4635	4635	4635	4635	0
64	20250327	190100	30209335	4635	4635	4635	4635	0
65	20250327	190000	30209335	4635	4635	4635	4635	0
66	20250327	185900	30209335	4635	4635	4635	4635	0
67	20250327	185800	30209335	4635	4635	4635	4635	0
68	20250327	185700	30209335	4635	4635	4635	4635	0
69	20250327	185600	30209335	4635	4635	4635	4635	0
70	20250327	185500	30209335	4635	4635	4635	4635	0
71	20250327	185400	30209335	4635	4635	4635	4635	0
72	20250327	185300	30209335	4635	4635	4635	4635	0
73	20250327	185200	30209335	4635	4635	4635	4635	0
74	20250327	185100	30209335	4635	4635	4635	4635	0
75	20250327	185000	30209335	4635	4635	4635	4635	0
76	20250327	184900	30209335	4635	4635	4635	4635	0
77	20250327	184800	30209335	4635	4635	4635	4635	0
78	20250327	184700	30209335	4635	4635	4635	4635	0
79	20250327	184600	30209335	4635	4635	4635	4635	0
80	20250327	184500	30209335	4635	4635	4635	4635	0
81	20250327	184400	30209335	4635	4635	4635	4635	0
82	20250327	184300	30209335	4635	4635	4635	4635	0
83	20250327	184200	30209335	4635	4635	4635	4635	0
84	20250327	184100	30209335	4635	4635	4635	4635	0
85	20250327	184000	30209335	4635	4635	4635	4635	0
86	20250327	183900	30209335	4635	4635	4635	4635	0
87	20250327	183800	30209335	4635	4635	4635	4635	0
88	20250327	183700	30209335	4635	4635	4635	4635	0
89	20250327	183600	30209335	4635	4635	4635	4635	0
90	20250327	183500	30209335	4635	4635	4635	4635	0
91	20250327	183400	30209335	4635	4635	4635	4635	0
92	20250327	183300	30209335	4635	4635	4635	4635	413
93	20250327	183200	30209335	4635	4635	4635	4635	0
94	20250327	183100	30209335	4635	4635	4635	4635	0
95	20250327	183000	30209335	4635	4635	4635	4635	0
96	20250327	182900	30209335	4635	4635	4635	4635	0
97	20250327	182800	30209335	4635	4635	4635	4635	0
98	20250327	182700	30209335	4635	4635	4635	4635	0
99	20250327	182600	30209335	4635	4635	4635	4635	0
100	20250327	182500	30209335	4635	4635	4635	4635	0
101	20250327	182400	30209335	4635	4635	4635	4635	0
102	20250327	182300	30209335	4635	4635	4635	4635	0
103	20250327	182200	30209335	4635	4635	4635	4635	0
104	20250327	182100	30209335	4635	4635	4635	4635	0
105	20250327	182000	30209335	4635	4635	4635	4635	0
106	20250327	181900	30209335	4635	4635	4635	4635	0
107	20250327	181800	30209335	4635	4635	4635	4635	0
108	20250327	181700	30209335	4635	4635	4635	4635	0
109	20250327	181600	30209335	4635	4635	4635	4635	0
110	20250327	181500	30209335	4635	4635	4635	4635	0
111	20250327	181400	30209335	4635	4635	4635	4635	0
112	20250327	181300	30209335	4635	4635	4635	4635	0
113	20250327	181200	30209335	4635	4635	4635	4635	0
114	20250327	181100	30209335	4635	4635	4635	4635	0
115	20250327	181000	30209335	4635	4635	4635	4635	0
116	20250327	180900	30209335	4635	4635	4635	4635	0
117	20250327	180800	30209335	4635	4635	4635	4635	0
118	20250327	180700	30209335	4635	4635	4635	4635	0
119	20250327	180600	30209335	4635	4635	4635	4635	0
120	20250327	180500	30209335	4635	4635	4635	4635	0
121	20250327	180400	30209335	4635	4635	4635	4635	0
122	20250327	180300	30209335	4635	4635	4635	4635	413
123	20250327	180200	30209335	4635	4635	4635	4635	0
124	20250327	180100	30209335	4635	4635	4635	4635	0
125	20250327	180000	30209335	4635	4635	4635	4635	0
126	20250327	175900	30209335	4635	4635	4635	4635	0
127	20250327	175800	30209335	4635	4635	4635	4635	0
128	20250327	175700	30209335	4635	4635	4635	4635	0
129	20250327	175600	30209335	4635	4635	4635	4635	0
130	20250327	175500	30209335	4635	4635	4635	4635	0
131	20250327	175400	30209335	4635	4635	4635	4635	0
132	20250327	175300	30209335	4635	4635	4635	4635	0
133	20250327	175200	30209335	4635	4635	4635	4635	0
134	20250327	175100	30209335	4635	4635	4635	4635	0
135	20250327	175000	30209335	4635	4635	4635	4635	0
136	20250327	174900	30209335	4635	4635	4635	4635	0
137	20250327	174800	30209335	4635	4635	4635	4635	0
138	20250327	174700	30209335	4635	4635	4635	4635	0
139	20250327	174600	30209335	4635	4635	4635	4635	0
140	20250327	174500	30209335	4635	4635	4635	4635	0
141	20250327	174400	30209335	4635	4635	4635	4635	0
142	20250327	174300	30209335	4635	4635	4635	4635	0
143	20250327	174200	30209335	4635	4635	4635	4635	0
144	20250327	174100	30209335	4635	4635	4635	4635	0
145	20250327	174000	30209335	4635	4635	4635	4635	0
146	20250327	173900	30209335	4635	4635	4635	4635	0
147	20250327	173800	30209335	4635	4635	4635	4635	0
148	20250327	173700	30209335	4635	4635	4635	4635	0
149	20250327	173600	30209335	4635	4635	4635	4635	0
150	20250327	173500	30209335	4635	4635	4635	4635	0
151	20250327	173400	30209335	4635	4635	4635	4635	0
152	20250327	173300	30209335	4635	4635	4635	4635	413
153	20250327	173200	30209335	4635	4635	4635	4635	0
154	20250327	173100	30209335	4635	4635	4635	4635	0
155	20250327	173000	30209335	4635	4635	4635	4635	0
156	20250327	172900	30209335	4635	4635	4635	4635	0
157	20250327	172800	30209335	4635	4635	4635	4635	0
158	20250327	172700	30209335	4635	4635	4635	4635	0
159	20250327	172600	30209335	4635	4635	4635	4635	0
160	20250327	172500	30209335	4635	4635	4635	4635	0
161	20250327	172400	30209335	4635	4635	4635	4635	0
162	20250327	172300	30209335	4635	4635	4635	4635	0
163	20250327	172200	30209335	4635	4635	4635	4635	0
164	20250327	172100	30209335	4635	4635	4635	4635	0
165	20250327	172000	30209335	4635	4635	4635	4635	0
166	20250327	171900	30209335	4635	4635	4635	4635	0
167	20250327	171800	30209335	4635	4635	4635	4635	0
168	20250327	171700	30209335	4635	4635	4635	4635	0
169	20250327	171600	30209335	4635	4635	4635	4635	0
170	20250327	171500	30209335	4635	4635	4635	4635	0
171	20250327	171400	30209335	4635	4635	4635	4635	0
172	20250327	171300	30209335	4635	4635	4635	4635	0
173	20250327	171200	30209335	4635	4635	4635	4635	0
174	20250327	171100	30209335	4635	4635	4635	4635	0
175	20250327	171000	30209335	4635	4635	4635	4635	0
176	20250327	170900	30209335	4635	4635	4635	4635	0
177	20250327	170800	30209335	4635	4635	4635	4635	0
178	20250327	170700	30209335	4635	4635	4635	4635	0
179	20250327	170600	30209335	4635	4635	4635	4635	0
180	20250327	170500	30209335	4635	4635	4635	4635	0
181	20250327	170400	30209335	4635	4635	4635	4635	0
182	20250327	170300	30209335	4635	4635	4635	4635	413
183	20250327	170200	30209335	4635	4635	4635	4635	0
184	20250327	170100	30209335	4635	4635	4635	4635	0
185	20250327	170000	30209335	4635	4635	4635	4635	0
186	20250327	165900	30209335	4635	4635	4635	4635	0
187	20250327	165800	30209335	4635	4635	4635	4635	0
188	20250327	165700	30209335	4635	4635	4635	4635	0
189	20250327	165600	30209335	4635	4635	4635	4635	0
190	20250327	165500	30209335	4635	4635	4635	4635	0
191	20250327	165400	30209335	4635	4635	4635	4635	0
192	20250327	165300	30209335	4635	4635	4635	4635	0
193	20250327	165200	30209335	4635	4635	4635	4635	0
194	20250327	165100	30209335	4635	4635	4635	4635	0
195	20250327	165000	30209335	4635	4635	4635	4635	0
196	20250327	164900	30209335	4635	4635	4635	4635	0
197	20250327	164800	30209335	4635	4635	4635	4635	0
198	20250327	164700	30209335	4635	4635	4635	4635	0
199	20250327	164600	30209335	4635	4635	4635	4635	0
200	20250327	164500	30209335	4635	4635	4635	4635	0
201	20250327	164400	30209335	4635	4635	4635	4635	0
202	20250327	164300	30209335	4635	4635	4635	4635	0
203	20250327	164200	30209335	4635	4635	4635	4635	0
204	20250327	164100	30209335	4635	4635	4635	4635	0
205	20250327	164000	30209335	4635	4635	4635	4635	0
206	20250327	163900	30209335	4635	4635	4635	4635	0
207	20250327	163800	30209335	4635	4635	4635	4635	0
208	20250327	163700	30209335	4635	4635	4635	4635	0
209	20250327	163600	30209335	4635	4635	4635	4635	0
210	20250327	163500	30209335	4635	4635	4635	4635	0
211	20250327	163400	30209335	4635	4635	4635	4635	0
212	20250327	163300	30209335	4635	4635	4635	4635	413
213	20250327	163200	30209335	4635	4635	4635	4635	0
214	20250327	163100	30209335	4635	4635	4635	4635	0
215	20250327	163000	30209335	4635	4635	4635	4635	0
216	20250327	162900	30209335	4635	4635	4635	4635	0
217	20250327	162800	30209335	4635	4635	4635	4635	0
218	20250327	162700	30209335	4635	4635	4635	4635	0
219	20250327	162600	30209335	4635	4635	4635	4635	0
220	20250327	162500	30209335	4635	4635	4635	4635	0
221	20250327	162400	30209335	4635	4635	4635	4635	0
222	20250327	162300	30209335	4635	4635	4635	4635	0
223	20250327	162200	30209335	4635	4635	4635	4635	0
224	20250327	162100	30209335	4635	4635	4635	4635	0
225	20250327	162000	30209335	4635	4635	4635	4635	0
226	20250327	161900	30209335	4635	4635	4635	4635	0
227	20250327	161800	30209335	4635	4635	4635	4635	0
228	20250327	161700	30209335	4635	4635	4635	4635	0
229	20250327	161600	30209335	4635	4635	4635	4635	0
230	20250327	161500	30209335	4635	4635	4635	4635	0
231	20250327	161400	30209335	4635	4635	4635	4635	0
232	20250327	161300	30209335	4635	4635	4635	4635	0
233	20250327	161200	30209335	4635	4635	4635	4635	0
234	20250327	161100	30209335	4635	4635	4635	4635	0
235	20250327	161000	30209335	4635	4635	4635	4635	0
236	20250327	160900	30209335	4635	4635	4635	4635	0
237	20250327	160800	30209335	4635	4635	4635	4635	0
238	20250327	160700	30209335	4635	4635	4635	4635	0
239	20250327	160600	30209335	4635	4635	4635	4635	0
240	20250327	160500	30209335	4635	4635	4635	4635	0
241	20250327	160400	30209335	4635	4635	4635	4635	0
242	20250327	160300	30209335	4635	4635	4635	4635	413
243	20250327	160200	30209335	4635	4635	4635	4635	0
244	20250327	160100	30209335	4635	4635	4635	4635	0
245	20250327	160000	30209335	4635	4635	4635	4635	0
246	20250327	155900	30209335	4635	4635	4635	4635	0
247	20250327	155800	30209335	4635	4635	4635	4635	0
248	20250327	155700	30209335	4635	4635	4635	4635	0
249	20250327	155600	30209335	4635	4635	4635	4635	0
250	20250327	155500	30209335	4635	4635	4635	4635	0
251	20250327	155400	30209335	4635	4635	4635	4635	0
252	20250327	155300	30209335	4635	4635	4635	4635	0
253	20250327	155200	30209335	4635	4635	4635	4635	0
254	20250327	155100	30209335	4635	4635	4635	4635	0
255	20250327	155000	30209335	4635	4635	4635	4635	0
256	20250327	154900	30209335	4635	4635	4635	4635	0
257	20250327	154800	30209335	4635	4635	4635	4635	0
258	20250327	154700	30209335	4635	4635	4635	4635	0
259	20250327	154600	30209335	4635	4635	4635	4635	0
260	20250327	154500	30209335	4635	4635	4635	4635	0
261	20250327	154400	30209335	4635	4635	4635	4635	0
262	20250327	154300	30209335	4635	4635	4635	4635	0
263	20250327	154200	30209335	4635	4635	4635	4635	0
264	20250327	154100	30209335	4635	4635	4635	4635	0
265	20250327	154000	30209335	4635	4635	4635	4635	0
266	20250327	153900	30209335	4635	4635	4635	4635	0
267	20250327	153800	30209335	4635	4635	4635	4635	0
268	20250327	153700	30209335	4635	4635	4635	4635	0
269	20250327	153600	30209335	4635	4635	4635	4635	0
270	20250327	153500	30209335	4635	4635	4635	4635	0
271	20250327	153400	30209335	4635	4635	4635	4635	0
272	20250327	153300	30209335	4635	4635	4635	4635	413
273	20250327	153200	30209335	4635	4635	4635	4635	0
274	20250327	153100	30209335	4635	4635	4635	4635	0
275	20250327	153000	30209335	4635	4635	4635	4635	413
276	20250327	152900	28295080	4635	4635	4635	4635	0
277	20250327	152800	28295080	4635	4635	4635	4635	0
278	20250327	152700	28295080	4635	4635	4635	4635	0
279	20250327	152600	28295080	4635	4635	4635	4635	0
280	20250327	152500	28295080	4635	4635	4635	4635	0
281	20250327	152400	28295080	4635	4635	4635	4635	0
282	20250327	152300	28295080	4635	4635	4635	4635	0
283	20250327	152200	28295080	4635	4635	4635	4635	0
284	20250327	152100	28295080	4635	4635	4635	4635	0
285	20250327	152000	28295080	4635	4635	4635	4635	0
286	20250327	151900	28295080	4635	4635	4635	4635	0
287	20250327	151800	28295080	4635	4635	4635	4635	0
288	20250327	151700	28295080	4635	4635	4635	4635	0
289	20250327	151600	28295080	4635	4635	4635	4635	0
290	20250327	151500	28295080	4635	4635	4635	4635	0
291	20250327	151400	28295080	4635	4635	4635	4635	0
292	20250327	151300	28295080	4635	4635	4635	4635	0
293	20250327	151200	28295080	4635	4635	4635	4635	0
294	20250327	151100	28295080	4635	4630	4635	4630	51
295	20250327	151000	28058945	4605	4605	4605	4605	0
296	20250327	150900	28058945	4605	4605	4605	4605	0
297	20250327	150800	28058945	4605	4605	4605	4605	0
298	20250327	150700	28058945	4605	4605	4605	4605	0
299	20250327	150600	28058945	4605	4605	4605	4605	0
300	20250327	150500	28058945	4605	4605	4605	4605	40
301	20250327	150400	27874745	4605	4610	4610	4605	51
302	20250327	150300	27639640	4635	4635	4635	4635	0
303	20250327	150200	27639640	4635	4635	4635	4635	0
304	20250327	150100	27639640	4635	4635	4635	4635	0
305	20250327	150000	27639640	4635	4635	4635	4635	0
306	20250327	145900	27639640	4635	4635	4635	4635	0
307	20250327	145800	27639640	4635	4635	4635	4635	0
308	20250327	145700	27639640	4635	4635	4635	4635	0
309	20250327	145600	27639640	4635	4635	4635	4635	0
310	20250327	145500	27639640	4635	4635	4635	4635	0
311	20250327	145400	27639640	4635	4635	4635	4635	0
312	20250327	145300	27639640	4635	4635	4635	4635	0
313	20250327	145200	27639640	4635	4635	4635	4635	0
314	20250327	145100	27639640	4635	4635	4635	4635	0
315	20250327	145000	27639640	4635	4630	4635	4630	2
316	20250327	144900	27630375	4600	4600	4600	4600	0
317	20250327	144800	27630375	4600	4600	4600	4600	0
318	20250327	144700	27630375	4600	4600	4600	4600	0
319	20250327	144600	27630375	4600	4600	4600	4600	0
320	20250327	144500	27630375	4600	4600	4600	4600	0
321	20250327	144400	27630375	4600	4600	4600	4600	0
322	20250327	144300	27630375	4600	4600	4600	4600	0
323	20250327	144200	27630375	4600	4600	4600	4600	0
324	20250327	144100	27630375	4600	4600	4600	4600	0
325	20250327	144000	27630375	4600	4600	4600	4600	0
326	20250327	143900	27630375	4600	4600	4600	4600	0
327	20250327	143800	27630375	4600	4600	4600	4600	0
328	20250327	143700	27630375	4600	4600	4600	4600	0
329	20250327	143600	27630375	4600	4600	4600	4600	0
330	20250327	143500	27630375	4600	4600	4600	4600	0
331	20250327	143400	27630375	4600	4600	4600	4600	0
332	20250327	143300	27630375	4600	4600	4600	4600	1
333	20250327	143200	27625775	4635	4635	4635	4635	0
334	20250327	143100	27625775	4635	4635	4635	4635	0
335	20250327	143000	27625775	4635	4635	4635	4635	0
336	20250327	142900	27625775	4635	4635	4635	4635	0
337	20250327	142800	27625775	4635	4635	4635	4635	0
338	20250327	142700	27625775	4635	4635	4635	4635	0
339	20250327	142600	27625775	4635	4635	4635	4635	0
340	20250327	142500	27625775	4635	4635	4635	4635	0
341	20250327	142400	27625775	4635	4635	4635	4635	0
342	20250327	142300	27625775	4635	4635	4635	4635	0
343	20250327	142200	27625775	4635	4635	4635	4635	0
344	20250327	142100	27625775	4635	4635	4635	4635	0
345	20250327	142000	27625775	4635	4635	4635	4635	0
346	20250327	141900	27625775	4635	4635	4635	4635	0
347	20250327	141800	27625775	4635	4635	4635	4635	0
348	20250327	141700	27625775	4635	4635	4635	4635	0
349	20250327	141600	27625775	4635	4635	4635	4635	0
350	20250327	141500	27625775	4635	4635	4635	4635	0
351	20250327	141400	27625775	4635	4635	4635	4635	0
352	20250327	141300	27625775	4635	4635	4635	4635	0
353	20250327	141200	27625775	4635	4635	4635	4635	0
354	20250327	141100	27625775	4635	4635	4635	4635	0
355	20250327	141000	27625775	4635	4635	4635	4635	0
356	20250327	140900	27625775	4635	4635	4635	4635	0
357	20250327	140800	27625775	4635	4635	4635	4635	0
358	20250327	140700	27625775	4635	4635	4635	4635	0
359	20250327	140600	27625775	4635	4635	4635	4635	0
360	20250327	140500	27625775	4635	4635	4635	4635	0
361	20250327	140400	27625775	4635	4635	4635	4635	0
362	20250327	140300	27625775	4635	4635	4635	4635	0
363	20250327	140200	27625775	4635	4635	4635	4635	0
364	20250327	140100	27625775	4635	4635	4635	4635	0
365	20250327	140000	27625775	4635	4635	4635	4635	0
366	20250327	135900	27625775	4635	4635	4635	4635	0
367	20250327	135800	27625775	4635	4635	4635	4635	0
368	20250327	135700	27625775	4635	4635	4635	4635	0
369	20250327	135600	27625775	4635	4635	4635	4635	0
370	20250327	135500	27625775	4635	4635	4635	4635	24
371	20250327	135400	27514535	4600	4600	4600	4600	10
372	20250327	135300	27468535	4600	4600	4600	4600	0
373	20250327	135200	27468535	4600	4600	4600	4600	10
374	20250327	135100	27422535	4635	4635	4635	4635	0
375	20250327	135000	27422535	4635	4635	4635	4635	0
376	20250327	134900	27422535	4635	4635	4635	4635	0
377	20250327	134800	27422535	4635	4635	4635	4635	0
378	20250327	134700	27422535	4635	4610	4635	4605	438
379	20250327	134600	25404690	4610	4610	4610	4610	0
380	20250327	134500	25404690	4610	4610	4610	4610	0
381	20250327	134400	25404690	4610	4610	4610	4610	0
382	20250327	134300	25404690	4610	4610	4610	4610	0
383	20250327	134200	25404690	4610	4610	4610	4610	0
384	20250327	134100	25404690	4610	4610	4610	4610	0
385	20250327	134000	25404690	4610	4620	4620	4600	626
386	20250327	133900	22520675	4620	4620	4620	4620	0
387	20250327	133800	22520675	4620	4620	4620	4620	0
388	20250327	133700	22520675	4620	4620	4620	4620	0
389	20250327	133600	22520675	4620	4620	4620	4620	0
390	20250327	133500	22520675	4620	4620	4620	4620	0
391	20250327	133400	22520675	4620	4620	4620	4620	50
392	20250327	133300	22289675	4620	4620	4620	4620	0
393	20250327	133200	22289675	4620	4620	4620	4620	0
394	20250327	133100	22289675	4620	4620	4620	4620	0
395	20250327	133000	22289675	4620	4620	4620	4620	0
396	20250327	132900	22289675	4620	4620	4620	4620	50
397	20250327	132800	22058675	4615	4615	4615	4615	0
398	20250327	132700	22058675	4615	4615	4615	4615	0
399	20250327	132600	22058675	4615	4615	4615	4615	0
400	20250327	132500	22058675	4615	4615	4615	4615	0
401	20250327	132400	22058675	4615	4615	4615	4615	0
402	20250327	132300	22058675	4615	4615	4615	4615	0
403	20250327	132200	22058675	4615	4615	4615	4615	0
404	20250327	132100	22058675	4615	4615	4615	4615	0
405	20250327	132000	22058675	4615	4615	4615	4615	0
406	20250327	131900	22058675	4615	4615	4615	4615	6
407	20250327	131800	22030985	4655	4655	4655	4655	0
408	20250327	131700	22030985	4655	4655	4655	4655	0
409	20250327	131600	22030985	4655	4655	4655	4655	0
410	20250327	131500	22030985	4655	4655	4655	4655	0
411	20250327	131400	22030985	4655	4655	4655	4655	0
412	20250327	131300	22030985	4655	4655	4655	4655	0
413	20250327	131200	22030985	4655	4655	4655	4655	0
414	20250327	131100	22030985	4655	4655	4655	4655	0
415	20250327	131000	22030985	4655	4655	4655	4655	0
416	20250327	130900	22030985	4655	4655	4655	4655	0
417	20250327	130800	22030985	4655	4655	4655	4655	0
418	20250327	130700	22030985	4655	4655	4655	4655	0
419	20250327	130600	22030985	4655	4655	4655	4655	0
420	20250327	130500	22030985	4655	4655	4655	4655	0
421	20250327	130400	22030985	4655	4655	4655	4655	0
422	20250327	130300	22030985	4655	4655	4655	4655	0
423	20250327	130200	22030985	4655	4655	4655	4655	0
424	20250327	130100	22030985	4655	4655	4655	4655	0
425	20250327	130000	22030985	4655	4655	4655	4655	0
426	20250327	125900	22030985	4655	4655	4655	4655	0
427	20250327	125800	22030985	4655	4655	4655	4655	0
428	20250327	125700	22030985	4655	4655	4655	4655	0
429	20250327	125600	22030985	4655	4655	4655	4655	0
430	20250327	125500	22030985	4655	4655	4655	4655	0
431	20250327	125400	22030985	4655	4655	4655	4655	0
432	20250327	125300	22030985	4655	4655	4655	4655	0
433	20250327	125200	22030985	4655	4655	4655	4655	0
434	20250327	125100	22030985	4655	4655	4655	4655	0
435	20250327	125000	22030985	4655	4655	4655	4655	0
436	20250327	124900	22030985	4655	4655	4655	4655	0
437	20250327	124800	22030985	4655	4655	4655	4655	0
438	20250327	124700	22030985	4655	4655	4655	4655	0
439	20250327	124600	22030985	4655	4655	4655	4655	0
440	20250327	124500	22030985	4655	4655	4655	4655	0
441	20250327	124400	22030985	4655	4655	4655	4655	0
442	20250327	124300	22030985	4655	4655	4655	4655	0
443	20250327	124200	22030985	4655	4655	4655	4655	0
444	20250327	124100	22030985	4655	4655	4655	4655	0
445	20250327	124000	22030985	4655	4655	4655	4655	0
446	20250327	123900	22030985	4655	4655	4655	4655	0
447	20250327	123800	22030985	4655	4655	4655	4655	0
448	20250327	123700	22030985	4655	4655	4655	4655	0
449	20250327	123600	22030985	4655	4655	4655	4655	0
450	20250327	123500	22030985	4655	4655	4655	4655	0
451	20250327	123400	22030985	4655	4655	4655	4655	0
452	20250327	123300	22030985	4655	4655	4655	4655	0
453	20250327	123200	22030985	4655	4655	4655	4655	0
454	20250327	123100	22030985	4655	4655	4655	4655	0
455	20250327	123000	22030985	4655	4655	4655	4655	0
456	20250327	122900	22030985	4655	4655	4655	4655	0
457	20250327	122800	22030985	4655	4655	4655	4655	0
458	20250327	122700	22030985	4655	4655	4655	4655	0
459	20250327	122600	22030985	4655	4655	4655	4655	0
460	20250327	122500	22030985	4655	4655	4655	4655	0
461	20250327	122400	22030985	4655	4655	4655	4655	0
462	20250327	122300	22030985	4655	4655	4655	4655	0
463	20250327	122200	22030985	4655	4655	4655	4655	0
464	20250327	122100	22030985	4655	4655	4655	4655	0
465	20250327	122000	22030985	4655	4655	4655	4655	0
466	20250327	121900	22030985	4655	4655	4655	4655	0
467	20250327	121800	22030985	4655	4655	4655	4655	0
468	20250327	121700	22030985	4655	4655	4655	4655	0
469	20250327	121600	22030985	4655	4655	4655	4655	0
470	20250327	121500	22030985	4655	4655	4655	4655	0
471	20250327	121400	22030985	4655	4655	4655	4655	0
472	20250327	121300	22030985	4655	4655	4655	4655	0
473	20250327	121200	22030985	4655	4655	4655	4655	0
474	20250327	121100	22030985	4655	4655	4655	4655	0
475	20250327	121000	22030985	4655	4655	4655	4655	0
476	20250327	120900	22030985	4655	4655	4655	4655	0
477	20250327	120800	22030985	4655	4655	4655	4655	0
478	20250327	120700	22030985	4655	4655	4655	4655	0
479	20250327	120600	22030985	4655	4655	4655	4655	0
480	20250327	120500	22030985	4655	4655	4655	4655	0
481	20250327	120400	22030985	4655	4655	4655	4655	0
482	20250327	120300	22030985	4655	4655	4655	4655	0
483	20250327	120200	22030985	4655	4655	4655	4655	0
484	20250327	120100	22030985	4655	4655	4655	4655	0
485	20250327	120000	22030985	4655	4655	4655	4655	0
486	20250327	115900	22030985	4655	4655	4655	4655	0
487	20250327	115800	22030985	4655	4655	4655	4655	0
488	20250327	115700	22030985	4655	4655	4655	4655	0
489	20250327	115600	22030985	4655	4655	4655	4655	0
490	20250327	115500	22030985	4655	4655	4655	4655	0
491	20250327	115400	22030985	4655	4655	4655	4655	0
492	20250327	115300	22030985	4655	4655	4655	4655	0
493	20250327	115200	22030985	4655	4655	4655	4655	0
494	20250327	115100	22030985	4655	4655	4655	4655	0
495	20250327	115000	22030985	4655	4655	4655	4655	0
496	20250327	114900	22030985	4655	4655	4655	4655	0
497	20250327	114800	22030985	4655	4655	4655	4655	0
498	20250327	114700	22030985	4655	4655	4655	4655	0
499	20250327	114600	22030985	4655	4655	4655	4655	0
500	20250327	114500	22030985	4655	4655	4655	4655	0
501	20250327	114400	22030985	4655	4655	4655	4655	1
502	20250327	114300	22026330	4655	4650	4655	4650	14
503	20250327	114200	21961225	4610	4610	4610	4610	0
504	20250327	114100	21961225	4610	4610	4610	4610	0
505	20250327	114000	21961225	4610	4610	4610	4610	0
506	20250327	113900	21961225	4610	4610	4610	4610	0
507	20250327	113800	21961225	4610	4610	4610	4610	0
508	20250327	113700	21961225	4610	4610	4610	4610	0
509	20250327	113600	21961225	4610	4610	4610	4610	0
510	20250327	113500	21961225	4610	4610	4610	4610	301
511	20250327	113400	20573615	4610	4610	4610	4610	169
512	20250327	113300	19794525	4610	4610	4610	4610	0
513	20250327	113200	19794525	4610	4615	4615	4610	464
514	20250327	113100	17655420	4650	4650	4650	4650	0
515	20250327	113000	17655420	4650	4650	4650	4650	0
516	20250327	112900	17655420	4650	4650	4650	4650	1
517	20250327	112800	17650770	4610	4610	4610	4610	0
518	20250327	112700	17650770	4610	4610	4610	4610	0
519	20250327	112600	17650770	4610	4610	4610	4610	0
520	20250327	112500	17650770	4610	4630	4630	4610	1033
521	20250327	112400	12881120	4650	4650	4650	4650	0
522	20250327	112300	12881120	4650	4650	4650	4650	0
523	20250327	112200	12881120	4650	4650	4650	4650	0
524	20250327	112100	12881120	4650	4650	4650	4650	0
525	20250327	112000	12881120	4650	4650	4650	4650	0
526	20250327	111900	12881120	4650	4650	4650	4650	0
527	20250327	111800	12881120	4650	4650	4650	4650	0
528	20250327	111700	12881120	4650	4650	4650	4650	0
529	20250327	111600	12881120	4650	4650	4650	4650	65
530	20250327	111500	12578870	4650	4650	4650	4650	0
531	20250327	111400	12578870	4650	4650	4650	4650	0
532	20250327	111300	12578870	4650	4650	4650	4650	0
533	20250327	111200	12578870	4650	4650	4650	4650	0
534	20250327	111100	12578870	4650	4650	4650	4650	0
535	20250327	111000	12578870	4650	4650	4650	4650	0
536	20250327	110900	12578870	4650	4650	4650	4650	0
537	20250327	110800	12578870	4650	4650	4650	4650	0
538	20250327	110700	12578870	4650	4650	4650	4650	0
539	20250327	110600	12578870	4650	4650	4650	4650	0
540	20250327	110500	12578870	4650	4650	4650	4650	0
541	20250327	110400	12578870	4650	4650	4650	4650	0
542	20250327	110300	12578870	4650	4650	4650	4650	0
543	20250327	110200	12578870	4650	4650	4650	4650	0
544	20250327	110100	12578870	4650	4650	4650	4650	0
545	20250327	110000	12578870	4650	4650	4650	4650	0
546	20250327	105900	12578870	4650	4650	4650	4650	0
547	20250327	105800	12578870	4650	4650	4650	4650	1
548	20250327	105700	12574220	4660	4660	4660	4660	1
549	20250327	105600	12569560	4650	4650	4650	4650	3
550	20250327	105500	12555610	4660	4660	4660	4660	0
551	20250327	105400	12555610	4660	4660	4660	4660	0
552	20250327	105300	12555610	4660	4660	4660	4660	0
553	20250327	105200	12555610	4660	4660	4660	4660	0
554	20250327	105100	12555610	4660	4660	4660	4660	0
555	20250327	105000	12555610	4660	4660	4660	4660	0
556	20250327	104900	12555610	4660	4655	4660	4655	31
557	20250327	104800	12411300	4635	4635	4635	4635	0
558	20250327	104700	12411300	4635	4635	4635	4635	0
559	20250327	104600	12411300	4635	4635	4635	4635	12
560	20250327	104500	12355680	4635	4635	4635	4635	700
561	20250327	104400	9111180	4660	4660	4660	4660	0
562	20250327	104300	9111180	4660	4660	4660	4660	15
563	20250327	104200	9041280	4635	4660	4660	4635	129
564	20250327	104100	8440190	4665	4665	4665	4665	0
565	20250327	104000	8440190	4665	4665	4665	4665	0
566	20250327	103900	8440190	4665	4665	4665	4665	0
567	20250327	103800	8440190	4665	4665	4665	4665	0
568	20250327	103700	8440190	4665	4665	4665	4665	0
569	20250327	103600	8440190	4665	4665	4665	4665	0
570	20250327	103500	8440190	4665	4665	4665	4665	0
571	20250327	103400	8440190	4665	4665	4665	4665	0
572	20250327	103300	8440190	4665	4665	4665	4665	0
573	20250327	103200	8440190	4665	4665	4665	4665	0
574	20250327	103100	8440190	4665	4665	4665	4665	0
575	20250327	103000	8440190	4665	4665	4665	4665	0
576	20250327	102900	8440190	4665	4665	4665	4665	0
577	20250327	102800	8440190	4665	4665	4665	4665	0
578	20250327	102700	8440190	4665	4665	4665	4665	0
579	20250327	102600	8440190	4665	4665	4665	4665	0
580	20250327	102500	8440190	4665	4665	4665	4665	0
581	20250327	102400	8440190	4665	4665	4665	4665	3
582	20250327	102300	8426195	4665	4665	4665	4665	0
583	20250327	102200	8426195	4665	4665	4665	4665	0
584	20250327	102100	8426195	4665	4665	4665	4665	0
585	20250327	102000	8426195	4665	4665	4665	4665	0
586	20250327	101900	8426195	4665	4630	4665	4630	28
587	20250327	101800	8296490	4665	4655	4665	4655	500
588	20250327	101700	5967060	4655	4655	4655	4655	0
589	20250327	101600	5967060	4655	4655	4655	4655	0
590	20250327	101500	5967060	4655	4655	4655	4655	0
591	20250327	101400	5967060	4655	4655	4655	4655	0
592	20250327	101300	5967060	4655	4655	4655	4655	0
593	20250327	101200	5967060	4655	4655	4655	4655	0
594	20250327	101100	5967060	4655	4655	4655	4655	0
595	20250327	101000	5967060	4655	4605	4655	4605	2
596	20250327	100900	5957800	4655	4655	4655	4655	0
597	20250327	100800	5957800	4655	4655	4655	4655	0
598	20250327	100700	5957800	4655	4655	4655	4655	794
599	20250327	100600	2261730	4665	4665	4665	4665	0
600	20250327	100500	2261730	4665	4665	4665	4665	0
601	20250327	100400	2261730	4665	4665	4665	4665	0
602	20250327	100300	2261730	4665	4665	4665	4665	0
603	20250327	100200	2261730	4665	4665	4665	4665	0
604	20250327	100100	2261730	4665	4665	4665	4665	0
605	20250327	100000	2261730	4665	4665	4665	4665	0
606	20250327	095900	2261730	4665	4665	4665	4665	0
607	20250327	095800	2261730	4665	4665	4665	4665	0
608	20250327	095700	2261730	4665	4665	4665	4665	0
609	20250327	095600	2261730	4665	4665	4665	4665	0
610	20250327	095500	2261730	4665	4665	4665	4665	0
611	20250327	095400	2261730	4665	4665	4665	4665	0
612	20250327	095300	2261730	4665	4665	4665	4665	0
613	20250327	095200	2261730	4665	4665	4665	4665	0
614	20250327	095100	2261730	4665	4665	4665	4665	0
615	20250327	095000	2261730	4665	4665	4665	4665	0
616	20250327	094900	2261730	4665	4665	4665	4665	0
617	20250327	094800	2261730	4665	4665	4665	4665	0
618	20250327	094700	2261730	4665	4665	4665	4665	0
619	20250327	094600	2261730	4665	4665	4665	4665	0
620	20250327	094500	2261730	4665	4665	4665	4665	0
621	20250327	094400	2261730	4665	4665	4665	4665	0
622	20250327	094300	2261730	4665	4665	4665	4665	0
623	20250327	094200	2261730	4665	4665	4665	4665	0
624	20250327	094100	2261730	4665	4665	4665	4665	0
625	20250327	094000	2261730	4665	4665	4665	4665	0
626	20250327	093900	2261730	4665	4665	4665	4665	0
627	20250327	093800	2261730	4665	4665	4665	4665	0
628	20250327	093700	2261730	4665	4665	4665	4665	0
629	20250327	093600	2261730	4665	4665	4665	4665	0
630	20250327	093500	2261730	4665	4665	4665	4665	0
631	20250327	093400	2261730	4665	4665	4665	4665	0
632	20250327	093300	2261730	4665	4665	4665	4665	0
633	20250327	093200	2261730	4665	4665	4665	4665	0
634	20250327	093100	2261730	4665	4665	4665	4665	0
635	20250327	093000	2261730	4665	4665	4665	4665	0
636	20250327	092900	2261730	4665	4665	4665	4665	45
637	20250327	092800	2051805	4675	4675	4675	4675	0
638	20250327	092700	2051805	4675	4675	4675	4675	0
639	20250327	092600	2051805	4675	4675	4675	4675	0
640	20250327	092500	2051805	4675	4675	4675	4675	0
641	20250327	092400	2051805	4675	4675	4675	4675	0
642	20250327	092300	2051805	4675	4675	4675	4675	0
643	20250327	092200	2051805	4675	4675	4675	4675	0
644	20250327	092100	2051805	4675	4675	4675	4675	0
645	20250327	092000	2051805	4675	4675	4675	4675	0
646	20250327	091900	2051805	4675	4675	4675	4675	0
647	20250327	091800	2051805	4675	4675	4675	4675	0
648	20250327	091700	2051805	4675	4675	4675	4675	0
649	20250327	091600	2051805	4675	4675	4675	4675	0
650	20250327	091500	2051805	4675	4675	4675	4675	0
651	20250327	091400	2051805	4675	4675	4675	4675	340
652	20250327	091300	462305	4675	4680	4680	4675	66
653	20250327	091200	153725	4690	4690	4690	4690	0
654	20250327	091100	153725	4690	4690	4690	4690	0
655	20250327	091000	153725	4690	4690	4690	4690	0
656	20250327	090900	153725	4690	4690	4690	4690	0
657	20250327	090800	153725	4690	4690	4690	4690	0
658	20250327	090700	153725	4690	4690	4690	4690	0
659	20250327	090600	153725	4690	4690	4690	4690	0
660	20250327	090500	153725	4690	4690	4690	4690	2
661	20250327	090400	144345	4695	4695	4695	4695	0
662	20250327	090300	144345	4695	4655	4695	4655	31
663	20250327	090200	0	4655	4655	4655	4655	0
664	20250327	090100	0	4655	4655	4655	4655	0
665	20250327	090000	0	4655	4655	4655	4655	0