KissMeData/015890/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190100	70571505	4840	4840	4840	4840	716
3	20250327	190000	70571505	4840	4840	4840	4840	0
4	20250327	185900	70571505	4840	4840	4840	4840	0
5	20250327	185800	70571505	4840	4840	4840	4840	0
6	20250327	185700	70571505	4840	4840	4840	4840	0
7	20250327	185600	70571505	4840	4840	4840	4840	0
8	20250327	185500	70571505	4840	4840	4840	4840	0
9	20250327	185400	70571505	4840	4840	4840	4840	0
10	20250327	185300	70571505	4840	4840	4840	4840	0
11	20250327	185200	70571505	4840	4840	4840	4840	0
12	20250327	185100	70571505	4840	4840	4840	4840	0
13	20250327	185000	70571505	4840	4840	4840	4840	0
14	20250327	184900	70571505	4840	4840	4840	4840	0
15	20250327	184800	70571505	4840	4840	4840	4840	0
16	20250327	184700	70571505	4840	4840	4840	4840	0
17	20250327	184600	70571505	4840	4840	4840	4840	0
18	20250327	184500	70571505	4840	4840	4840	4840	0
19	20250327	184400	70571505	4840	4840	4840	4840	0
20	20250327	184300	70571505	4840	4840	4840	4840	0
21	20250327	184200	70571505	4840	4840	4840	4840	0
22	20250327	184100	70571505	4840	4840	4840	4840	0
23	20250327	184000	70571505	4840	4840	4840	4840	0
24	20250327	183900	70571505	4840	4840	4840	4840	0
25	20250327	183800	70571505	4840	4840	4840	4840	0
26	20250327	183700	70571505	4840	4840	4840	4840	0
27	20250327	183600	70571505	4840	4840	4840	4840	0
28	20250327	183500	70571505	4840	4840	4840	4840	0
29	20250327	183400	70571505	4840	4840	4840	4840	0
30	20250327	183300	70571505	4840	4840	4840	4840	0
31	20250327	183200	70571505	4840	4840	4840	4840	0
32	20250327	183100	70571505	4840	4840	4840	4840	716
33	20250327	183000	70571505	4840	4840	4840	4840	0
34	20250327	182900	70571505	4840	4840	4840	4840	0
35	20250327	182800	70571505	4840	4840	4840	4840	0
36	20250327	182700	70571505	4840	4840	4840	4840	0
37	20250327	182600	70571505	4840	4840	4840	4840	0
38	20250327	182500	70571505	4840	4840	4840	4840	0
39	20250327	182400	70571505	4840	4840	4840	4840	0
40	20250327	182300	70571505	4840	4840	4840	4840	0
41	20250327	182200	70571505	4840	4840	4840	4840	0
42	20250327	182100	70571505	4840	4840	4840	4840	0
43	20250327	182000	70571505	4840	4840	4840	4840	0
44	20250327	181900	70571505	4840	4840	4840	4840	0
45	20250327	181800	70571505	4840	4840	4840	4840	0
46	20250327	181700	70571505	4840	4840	4840	4840	0
47	20250327	181600	70571505	4840	4840	4840	4840	0
48	20250327	181500	70571505	4840	4840	4840	4840	0
49	20250327	181400	70571505	4840	4840	4840	4840	0
50	20250327	181300	70571505	4840	4840	4840	4840	0
51	20250327	181200	70571505	4840	4840	4840	4840	0
52	20250327	181100	70571505	4840	4840	4840	4840	0
53	20250327	181000	70571505	4840	4840	4840	4840	0
54	20250327	180900	70571505	4840	4840	4840	4840	0
55	20250327	180800	70571505	4840	4840	4840	4840	0
56	20250327	180700	70571505	4840	4840	4840	4840	0
57	20250327	180600	70571505	4840	4840	4840	4840	0
58	20250327	180500	70571505	4840	4840	4840	4840	0
59	20250327	180400	70571505	4840	4840	4840	4840	0
60	20250327	180300	70571505	4840	4840	4840	4840	0
61	20250327	180200	70571505	4840	4840	4840	4840	0
62	20250327	180100	70571505	4840	4840	4840	4840	716
63	20250327	180000	70571505	4840	4840	4840	4840	0
64	20250327	175900	70571505	4840	4840	4840	4840	0
65	20250327	175800	70571505	4840	4840	4840	4840	0
66	20250327	175700	70571505	4840	4840	4840	4840	0
67	20250327	175600	70571505	4840	4840	4840	4840	0
68	20250327	175500	70571505	4840	4840	4840	4840	0
69	20250327	175400	70571505	4840	4840	4840	4840	0
70	20250327	175300	70571505	4840	4840	4840	4840	0
71	20250327	175200	70571505	4840	4840	4840	4840	0
72	20250327	175100	70571505	4840	4840	4840	4840	0
73	20250327	175000	70571505	4840	4840	4840	4840	0
74	20250327	174900	70571505	4840	4840	4840	4840	0
75	20250327	174800	70571505	4840	4840	4840	4840	0
76	20250327	174700	70571505	4840	4840	4840	4840	0
77	20250327	174600	70571505	4840	4840	4840	4840	0
78	20250327	174500	70571505	4840	4840	4840	4840	0
79	20250327	174400	70571505	4840	4840	4840	4840	0
80	20250327	174300	70571505	4840	4840	4840	4840	0
81	20250327	174200	70571505	4840	4840	4840	4840	0
82	20250327	174100	70571505	4840	4840	4840	4840	0
83	20250327	174000	70571505	4840	4840	4840	4840	0
84	20250327	173900	70571505	4840	4840	4840	4840	0
85	20250327	173800	70571505	4840	4840	4840	4840	0
86	20250327	173700	70571505	4840	4840	4840	4840	0
87	20250327	173600	70571505	4840	4840	4840	4840	0
88	20250327	173500	70571505	4840	4840	4840	4840	0
89	20250327	173400	70571505	4840	4840	4840	4840	0
90	20250327	173300	70571505	4840	4840	4840	4840	0
91	20250327	173200	70571505	4840	4840	4840	4840	0
92	20250327	173100	70571505	4840	4840	4840	4840	716
93	20250327	173000	70571505	4840	4840	4840	4840	0
94	20250327	172900	70571505	4840	4840	4840	4840	0
95	20250327	172800	70571505	4840	4840	4840	4840	0
96	20250327	172700	70571505	4840	4840	4840	4840	0
97	20250327	172600	70571505	4840	4840	4840	4840	0
98	20250327	172500	70571505	4840	4840	4840	4840	0
99	20250327	172400	70571505	4840	4840	4840	4840	0
100	20250327	172300	70571505	4840	4840	4840	4840	0
101	20250327	172200	70571505	4840	4840	4840	4840	0
102	20250327	172100	70571505	4840	4840	4840	4840	0
103	20250327	172000	70571505	4840	4840	4840	4840	0
104	20250327	171900	70571505	4840	4840	4840	4840	0
105	20250327	171800	70571505	4840	4840	4840	4840	0
106	20250327	171700	70571505	4840	4840	4840	4840	0
107	20250327	171600	70571505	4840	4840	4840	4840	0
108	20250327	171500	70571505	4840	4840	4840	4840	0
109	20250327	171400	70571505	4840	4840	4840	4840	0
110	20250327	171300	70571505	4840	4840	4840	4840	0
111	20250327	171200	70571505	4840	4840	4840	4840	0
112	20250327	171100	70571505	4840	4840	4840	4840	0
113	20250327	171000	70571505	4840	4840	4840	4840	0
114	20250327	170900	70571505	4840	4840	4840	4840	0
115	20250327	170800	70571505	4840	4840	4840	4840	0
116	20250327	170700	70571505	4840	4840	4840	4840	0
117	20250327	170600	70571505	4840	4840	4840	4840	0
118	20250327	170500	70571505	4840	4840	4840	4840	0
119	20250327	170400	70571505	4840	4840	4840	4840	0
120	20250327	170300	70571505	4840	4840	4840	4840	0
121	20250327	170200	70571505	4840	4840	4840	4840	0
122	20250327	170100	70571505	4840	4840	4840	4840	716
123	20250327	170000	70571505	4840	4840	4840	4840	0
124	20250327	165900	70571505	4840	4840	4840	4840	0
125	20250327	165800	70571505	4840	4840	4840	4840	0
126	20250327	165700	70571505	4840	4840	4840	4840	0
127	20250327	165600	70571505	4840	4840	4840	4840	0
128	20250327	165500	70571505	4840	4840	4840	4840	0
129	20250327	165400	70571505	4840	4840	4840	4840	0
130	20250327	165300	70571505	4840	4840	4840	4840	0
131	20250327	165200	70571505	4840	4840	4840	4840	0
132	20250327	165100	70571505	4840	4840	4840	4840	0
133	20250327	165000	70571505	4840	4840	4840	4840	0
134	20250327	164900	70571505	4840	4840	4840	4840	0
135	20250327	164800	70571505	4840	4840	4840	4840	0
136	20250327	164700	70571505	4840	4840	4840	4840	0
137	20250327	164600	70571505	4840	4840	4840	4840	0
138	20250327	164500	70571505	4840	4840	4840	4840	0
139	20250327	164400	70571505	4840	4840	4840	4840	0
140	20250327	164300	70571505	4840	4840	4840	4840	0
141	20250327	164200	70571505	4840	4840	4840	4840	0
142	20250327	164100	70571505	4840	4840	4840	4840	0
143	20250327	164000	70571505	4840	4840	4840	4840	0
144	20250327	163900	70571505	4840	4840	4840	4840	0
145	20250327	163800	70571505	4840	4840	4840	4840	0
146	20250327	163700	70571505	4840	4840	4840	4840	0
147	20250327	163600	70571505	4840	4840	4840	4840	0
148	20250327	163500	70571505	4840	4840	4840	4840	0
149	20250327	163400	70571505	4840	4840	4840	4840	0
150	20250327	163300	70571505	4840	4840	4840	4840	0
151	20250327	163200	70571505	4840	4840	4840	4840	0
152	20250327	163100	70571505	4840	4840	4840	4840	716
153	20250327	163000	70571505	4840	4840	4840	4840	0
154	20250327	162900	70571505	4840	4840	4840	4840	0
155	20250327	162800	70571505	4840	4840	4840	4840	0
156	20250327	162700	70571505	4840	4840	4840	4840	0
157	20250327	162600	70571505	4840	4840	4840	4840	0
158	20250327	162500	70571505	4840	4840	4840	4840	0
159	20250327	162400	70571505	4840	4840	4840	4840	0
160	20250327	162300	70571505	4840	4840	4840	4840	0
161	20250327	162200	70571505	4840	4840	4840	4840	0
162	20250327	162100	70571505	4840	4840	4840	4840	0
163	20250327	162000	70571505	4840	4840	4840	4840	0
164	20250327	161900	70571505	4840	4840	4840	4840	0
165	20250327	161800	70571505	4840	4840	4840	4840	0
166	20250327	161700	70571505	4840	4840	4840	4840	0
167	20250327	161600	70571505	4840	4840	4840	4840	0
168	20250327	161500	70571505	4840	4840	4840	4840	0
169	20250327	161400	70571505	4840	4840	4840	4840	0
170	20250327	161300	70571505	4840	4840	4840	4840	0
171	20250327	161200	70571505	4840	4840	4840	4840	0
172	20250327	161100	70571505	4840	4840	4840	4840	0
173	20250327	161000	70571505	4840	4840	4840	4840	0
174	20250327	160900	70571505	4840	4840	4840	4840	0
175	20250327	160800	70571505	4840	4840	4840	4840	0
176	20250327	160700	70571505	4840	4840	4840	4840	0
177	20250327	160600	70571505	4840	4840	4840	4840	0
178	20250327	160500	70571505	4840	4840	4840	4840	0
179	20250327	160400	70571505	4840	4840	4840	4840	0
180	20250327	160300	70571505	4840	4840	4840	4840	0
181	20250327	160200	70571505	4840	4840	4840	4840	0
182	20250327	160100	70571505	4840	4840	4840	4840	716
183	20250327	160000	70571505	4840	4840	4840	4840	0
184	20250327	155900	70571505	4840	4840	4840	4840	0
185	20250327	155800	70571505	4840	4840	4840	4840	0
186	20250327	155700	70571505	4840	4840	4840	4840	0
187	20250327	155600	70571505	4840	4840	4840	4840	0
188	20250327	155500	70571505	4840	4840	4840	4840	0
189	20250327	155400	70571505	4840	4840	4840	4840	0
190	20250327	155300	70571505	4840	4840	4840	4840	0
191	20250327	155200	70571505	4840	4840	4840	4840	0
192	20250327	155100	70571505	4840	4840	4840	4840	0
193	20250327	155000	70571505	4840	4840	4840	4840	0
194	20250327	154900	70571505	4840	4840	4840	4840	0
195	20250327	154800	70571505	4840	4840	4840	4840	0
196	20250327	154700	70571505	4840	4840	4840	4840	0
197	20250327	154600	70571505	4840	4840	4840	4840	0
198	20250327	154500	70571505	4840	4840	4840	4840	0
199	20250327	154400	70571505	4840	4840	4840	4840	0
200	20250327	154300	70571505	4840	4840	4840	4840	0
201	20250327	154200	70571505	4840	4840	4840	4840	0
202	20250327	154100	70571505	4840	4840	4840	4840	0
203	20250327	154000	70571505	4840	4840	4840	4840	0
204	20250327	153900	70571505	4840	4840	4840	4840	0
205	20250327	153800	70571505	4840	4840	4840	4840	0
206	20250327	153700	70571505	4840	4840	4840	4840	0
207	20250327	153600	70571505	4840	4840	4840	4840	0
208	20250327	153500	70571505	4840	4840	4840	4840	0
209	20250327	153400	70571505	4840	4840	4840	4840	0
210	20250327	153300	70571505	4840	4840	4840	4840	0
211	20250327	153200	70571505	4840	4840	4840	4840	0
212	20250327	153100	70571505	4840	4840	4840	4840	716
213	20250327	153000	70571505	4840	4840	4840	4840	716
214	20250327	152900	67106065	4830	4830	4830	4830	0
215	20250327	152800	67106065	4830	4830	4830	4830	0
216	20250327	152700	67106065	4830	4830	4830	4830	0
217	20250327	152600	67106065	4830	4830	4830	4830	0
218	20250327	152500	67106065	4830	4830	4830	4830	0
219	20250327	152400	67106065	4830	4830	4830	4830	0
220	20250327	152300	67106065	4830	4830	4830	4830	0
221	20250327	152200	67106065	4830	4830	4830	4830	0
222	20250327	152100	67106065	4830	4830	4830	4830	0
223	20250327	152000	67106065	4830	4830	4830	4830	0
224	20250327	151900	67106065	4830	4830	4830	4830	0
225	20250327	151800	67106065	4830	4830	4830	4830	0
226	20250327	151700	67106065	4830	4830	4830	4830	1
227	20250327	151600	67101235	4825	4825	4825	4825	2
228	20250327	151500	67091585	4820	4820	4820	4820	26
229	20250327	151400	66966265	4830	4830	4830	4830	0
230	20250327	151300	66966265	4830	4830	4830	4830	0
231	20250327	151200	66966265	4830	4830	4830	4830	0
232	20250327	151100	66966265	4830	4830	4840	4830	7
233	20250327	151000	66932430	4825	4835	4835	4825	7
234	20250327	150900	66898635	4840	4830	4840	4830	7
235	20250327	150800	66864790	4835	4830	4835	4830	50
236	20250327	150700	66623045	4835	4830	4835	4830	100
237	20250327	150600	66139550	4835	4835	4835	4835	0
238	20250327	150500	66139550	4835	4835	4835	4835	0
239	20250327	150400	66139550	4835	4825	4835	4825	24
240	20250327	150300	66023630	4830	4825	4830	4825	2
241	20250327	150200	66013975	4815	4825	4825	4815	264
242	20250327	150100	64740215	4820	4820	4825	4820	114
243	20250327	150000	64190730	4820	4820	4820	4820	120
244	20250327	145900	63612330	4815	4815	4815	4815	550
245	20250327	145800	60964080	4815	4820	4820	4815	43
246	20250327	145700	60756925	4820	4820	4820	4820	0
247	20250327	145600	60756925	4820	4820	4820	4820	0
248	20250327	145500	60756925	4820	4820	4820	4820	0
249	20250327	145400	60756925	4820	4820	4820	4815	525
250	20250327	145300	58226540	4815	4815	4815	4815	0
251	20250327	145200	58226540	4815	4815	4815	4815	10
252	20250327	145100	58178390	4815	4820	4820	4815	23
253	20250327	145000	58067560	4820	4820	4820	4820	0
254	20250327	144900	58067560	4820	4820	4820	4820	11
255	20250327	144800	58014540	4820	4820	4820	4820	0
256	20250327	144700	58014540	4820	4820	4820	4820	20
257	20250327	144600	57918140	4815	4815	4815	4815	0
258	20250327	144500	57918140	4815	4815	4815	4815	10
259	20250327	144400	57869990	4820	4820	4820	4820	0
260	20250327	144300	57869990	4820	4820	4820	4820	0
261	20250327	144200	57869990	4820	4820	4820	4820	5
262	20250327	144100	57845890	4820	4820	4820	4820	0
263	20250327	144000	57845890	4820	4820	4820	4820	1
264	20250327	143900	57841070	4820	4820	4820	4820	0
265	20250327	143800	57841070	4820	4820	4820	4820	0
266	20250327	143700	57841070	4820	4820	4820	4820	3
267	20250327	143600	57826610	4820	4820	4820	4820	10
268	20250327	143500	57778410	4820	4820	4820	4820	0
269	20250327	143400	57778410	4820	4820	4820	4820	0
270	20250327	143300	57778410	4820	4820	4820	4820	0
271	20250327	143200	57778410	4820	4820	4820	4820	0
272	20250327	143100	57778410	4820	4820	4820	4820	5
273	20250327	143000	57754310	4815	4815	4815	4815	0
274	20250327	142900	57754310	4815	4815	4815	4815	0
275	20250327	142800	57754310	4815	4815	4815	4815	0
276	20250327	142700	57754310	4815	4815	4815	4815	0
277	20250327	142600	57754310	4815	4815	4815	4815	0
278	20250327	142500	57754310	4815	4815	4815	4815	1
279	20250327	142400	57749495	4820	4820	4820	4820	0
280	20250327	142300	57749495	4820	4820	4820	4820	0
281	20250327	142200	57749495	4820	4820	4820	4820	0
282	20250327	142100	57749495	4820	4820	4820	4820	1
283	20250327	142000	57744675	4820	4820	4820	4820	0
284	20250327	141900	57744675	4820	4820	4820	4820	13
285	20250327	141800	57682015	4820	4820	4820	4820	11
286	20250327	141700	57628995	4820	4820	4820	4820	0
287	20250327	141600	57628995	4820	4820	4820	4820	11
288	20250327	141500	57575975	4820	4820	4820	4820	0
289	20250327	141400	57575975	4820	4820	4820	4820	0
290	20250327	141300	57575975	4820	4820	4820	4820	0
291	20250327	141200	57575975	4820	4820	4820	4820	0
292	20250327	141100	57575975	4820	4820	4820	4820	0
293	20250327	141000	57575975	4820	4820	4820	4820	202
294	20250327	140900	56602335	4820	4820	4820	4820	0
295	20250327	140800	56602335	4820	4820	4820	4820	0
296	20250327	140700	56602335	4820	4820	4820	4820	0
297	20250327	140600	56602335	4820	4820	4820	4820	4
298	20250327	140500	56583055	4825	4825	4825	4825	0
299	20250327	140400	56583055	4825	4825	4825	4825	0
300	20250327	140300	56583055	4825	4825	4825	4825	0
301	20250327	140200	56583055	4825	4825	4825	4825	2
302	20250327	140100	56573405	4825	4825	4825	4825	0
303	20250327	140000	56573405	4825	4825	4825	4825	0
304	20250327	135900	56573405	4825	4825	4825	4825	0
305	20250327	135800	56573405	4825	4825	4825	4825	1
306	20250327	135700	56568580	4815	4820	4820	4815	607
307	20250327	135600	53645795	4825	4825	4825	4825	0
308	20250327	135500	53645795	4825	4825	4825	4825	0
309	20250327	135400	53645795	4825	4825	4825	4825	0
310	20250327	135300	53645795	4825	4825	4825	4825	0
311	20250327	135200	53645795	4825	4825	4825	4825	0
312	20250327	135100	53645795	4825	4825	4825	4825	0
313	20250327	135000	53645795	4825	4825	4825	4825	0
314	20250327	134900	53645795	4825	4825	4825	4825	1
315	20250327	134800	53640970	4835	4835	4835	4835	0
316	20250327	134700	53640970	4835	4835	4835	4835	0
317	20250327	134600	53640970	4835	4835	4835	4835	0
318	20250327	134500	53640970	4835	4835	4835	4835	0
319	20250327	134400	53640970	4835	4835	4835	4835	0
320	20250327	134300	53640970	4835	4835	4835	4835	0
321	20250327	134200	53640970	4835	4835	4835	4835	0
322	20250327	134100	53640970	4835	4835	4835	4835	0
323	20250327	134000	53640970	4835	4835	4835	4835	0
324	20250327	133900	53640970	4835	4835	4835	4835	0
325	20250327	133800	53640970	4835	4835	4835	4835	0
326	20250327	133700	53640970	4835	4835	4835	4835	0
327	20250327	133600	53640970	4835	4835	4835	4835	0
328	20250327	133500	53640970	4835	4825	4835	4825	3
329	20250327	133400	53626480	4820	4820	4820	4820	0
330	20250327	133300	53626480	4820	4825	4825	4820	735
331	20250327	133200	50082605	4835	4835	4835	4835	0
332	20250327	133100	50082605	4835	4835	4835	4835	0
333	20250327	133000	50082605	4835	4835	4835	4835	0
334	20250327	132900	50082605	4835	4835	4835	4835	0
335	20250327	132800	50082605	4835	4835	4835	4835	0
336	20250327	132700	50082605	4835	4835	4835	4835	0
337	20250327	132600	50082605	4835	4835	4835	4835	0
338	20250327	132500	50082605	4835	4835	4835	4835	0
339	20250327	132400	50082605	4835	4830	4835	4825	103
340	20250327	132300	49585495	4830	4830	4830	4830	100
341	20250327	132200	49102495	4830	4830	4830	4830	0
342	20250327	132100	49102495	4830	4830	4830	4830	0
343	20250327	132000	49102495	4830	4830	4830	4830	0
344	20250327	131900	49102495	4830	4830	4830	4830	0
345	20250327	131800	49102495	4830	4830	4830	4830	57
346	20250327	131700	48827185	4835	4835	4835	4835	0
347	20250327	131600	48827185	4835	4835	4835	4835	0
348	20250327	131500	48827185	4835	4835	4835	4835	0
349	20250327	131400	48827185	4835	4835	4835	4835	0
350	20250327	131300	48827185	4835	4835	4835	4835	0
351	20250327	131200	48827185	4835	4835	4835	4835	0
352	20250327	131100	48827185	4835	4835	4835	4835	0
353	20250327	131000	48827185	4835	4835	4835	4835	26
354	20250327	130900	48701475	4835	4835	4835	4835	0
355	20250327	130800	48701475	4835	4835	4835	4835	0
356	20250327	130700	48701475	4835	4835	4835	4835	0
357	20250327	130600	48701475	4835	4835	4835	4835	0
358	20250327	130500	48701475	4835	4835	4835	4835	0
359	20250327	130400	48701475	4835	4835	4835	4835	0
360	20250327	130300	48701475	4835	4835	4835	4835	0
361	20250327	130200	48701475	4835	4835	4835	4835	0
362	20250327	130100	48701475	4835	4835	4835	4835	66
363	20250327	130000	48382365	4835	4835	4835	4835	0
364	20250327	125900	48382365	4835	4835	4835	4835	0
365	20250327	125800	48382365	4835	4835	4835	4835	0
366	20250327	125700	48382365	4835	4835	4835	4835	0
367	20250327	125600	48382365	4835	4835	4835	4835	0
368	20250327	125500	48382365	4835	4835	4835	4835	0
369	20250327	125400	48382365	4835	4835	4835	4835	0
370	20250327	125300	48382365	4835	4835	4835	4835	0
371	20250327	125200	48382365	4835	4835	4835	4835	0
372	20250327	125100	48382365	4835	4835	4835	4835	0
373	20250327	125000	48382365	4835	4835	4835	4835	0
374	20250327	124900	48382365	4835	4835	4835	4835	1002
375	20250327	124800	43537695	4835	4835	4835	4835	1
376	20250327	124700	43532860	4840	4840	4840	4840	0
377	20250327	124600	43532860	4840	4840	4840	4840	0
378	20250327	124500	43532860	4840	4840	4840	4840	0
379	20250327	124400	43532860	4840	4840	4840	4840	0
380	20250327	124300	43532860	4840	4840	4840	4840	0
381	20250327	124200	43532860	4840	4840	4840	4840	100
382	20250327	124100	43048860	4845	4845	4845	4845	0
383	20250327	124000	43048860	4845	4845	4845	4845	0
384	20250327	123900	43048860	4845	4845	4845	4845	0
385	20250327	123800	43048860	4845	4845	4845	4845	0
386	20250327	123700	43048860	4845	4845	4845	4845	0
387	20250327	123600	43048860	4845	4845	4845	4845	0
388	20250327	123500	43048860	4845	4845	4845	4845	0
389	20250327	123400	43048860	4845	4845	4845	4845	0
390	20250327	123300	43048860	4845	4845	4845	4845	0
391	20250327	123200	43048860	4845	4845	4845	4845	0
392	20250327	123100	43048860	4845	4845	4845	4845	0
393	20250327	123000	43048860	4845	4840	4845	4840	2
394	20250327	122900	43039175	4840	4840	4840	4840	0
395	20250327	122800	43039175	4840	4840	4840	4840	0
396	20250327	122700	43039175	4840	4840	4840	4840	0
397	20250327	122600	43039175	4840	4840	4840	4840	0
398	20250327	122500	43039175	4840	4840	4840	4840	0
399	20250327	122400	43039175	4840	4840	4840	4840	0
400	20250327	122300	43039175	4840	4840	4840	4840	0
401	20250327	122200	43039175	4840	4840	4840	4840	0
402	20250327	122100	43039175	4840	4840	4840	4840	0
403	20250327	122000	43039175	4840	4840	4840	4840	0
404	20250327	121900	43039175	4840	4840	4840	4840	0
405	20250327	121800	43039175	4840	4840	4840	4840	0
406	20250327	121700	43039175	4840	4840	4840	4840	0
407	20250327	121600	43039175	4840	4840	4840	4840	0
408	20250327	121500	43039175	4840	4840	4840	4840	0
409	20250327	121400	43039175	4840	4840	4840	4840	0
410	20250327	121300	43039175	4840	4840	4840	4840	0
411	20250327	121200	43039175	4840	4840	4840	4840	0
412	20250327	121100	43039175	4840	4840	4840	4840	889
413	20250327	121000	38736415	4840	4840	4840	4840	0
414	20250327	120900	38736415	4840	4840	4840	4840	10
415	20250327	120800	38688015	4840	4840	4840	4840	0
416	20250327	120700	38688015	4840	4840	4840	4840	12
417	20250327	120600	38629935	4840	4840	4840	4840	13
418	20250327	120500	38567015	4840	4840	4840	4840	12
419	20250327	120400	38508935	4840	4840	4840	4840	6
420	20250327	120300	38479895	4835	4835	4835	4835	0
421	20250327	120200	38479895	4835	4835	4835	4835	0
422	20250327	120100	38479895	4835	4835	4835	4835	0
423	20250327	120000	38479895	4835	4835	4835	4835	501
424	20250327	115900	36057560	4840	4840	4840	4840	20
425	20250327	115800	35960760	4840	4840	4840	4840	0
426	20250327	115700	35960760	4840	4840	4840	4840	0
427	20250327	115600	35960760	4840	4840	4840	4840	0
428	20250327	115500	35960760	4840	4840	4840	4840	0
429	20250327	115400	35960760	4840	4840	4840	4840	0
430	20250327	115300	35960760	4840	4840	4840	4840	1
431	20250327	115200	35955920	4835	4835	4835	4835	0
432	20250327	115100	35955920	4835	4835	4835	4835	0
433	20250327	115000	35955920	4835	4835	4835	4835	0
434	20250327	114900	35955920	4835	4835	4835	4835	50
435	20250327	114800	35714170	4835	4835	4835	4835	0
436	20250327	114700	35714170	4835	4835	4835	4835	0
437	20250327	114600	35714170	4835	4835	4835	4835	0
438	20250327	114500	35714170	4835	4835	4835	4835	0
439	20250327	114400	35714170	4835	4835	4835	4835	0
440	20250327	114300	35714170	4835	4835	4835	4835	0
441	20250327	114200	35714170	4835	4835	4835	4835	0
442	20250327	114100	35714170	4835	4835	4835	4835	0
443	20250327	114000	35714170	4835	4835	4835	4835	0
444	20250327	113900	35714170	4835	4835	4835	4835	2
445	20250327	113800	35704500	4835	4835	4835	4835	1
446	20250327	113700	35699665	4830	4830	4830	4830	0
447	20250327	113600	35699665	4830	4830	4830	4830	0
448	20250327	113500	35699665	4830	4830	4830	4830	0
449	20250327	113400	35699665	4830	4830	4830	4830	0
450	20250327	113300	35699665	4830	4830	4830	4830	62
451	20250327	113200	35400205	4830	4830	4830	4830	170
452	20250327	113100	34579105	4830	4830	4830	4830	140
453	20250327	113000	33902905	4830	4830	4830	4830	0
454	20250327	112900	33902905	4830	4830	4830	4830	0
455	20250327	112800	33902905	4830	4830	4830	4830	0
456	20250327	112700	33902905	4830	4830	4830	4830	230
457	20250327	112600	32792005	4825	4825	4825	4825	107
458	20250327	112500	32275730	4825	4825	4825	4825	0
459	20250327	112400	32275730	4825	4825	4825	4825	0
460	20250327	112300	32275730	4825	4825	4825	4825	0
461	20250327	112200	32275730	4825	4825	4825	4825	0
462	20250327	112100	32275730	4825	4825	4825	4825	0
463	20250327	112000	32275730	4825	4825	4825	4825	0
464	20250327	111900	32275730	4825	4825	4825	4825	5
465	20250327	111800	32251605	4825	4825	4825	4825	0
466	20250327	111700	32251605	4825	4825	4825	4825	0
467	20250327	111600	32251605	4825	4825	4825	4825	1
468	20250327	111500	32246780	4825	4825	4825	4825	0
469	20250327	111400	32246780	4825	4825	4825	4825	0
470	20250327	111300	32246780	4825	4825	4825	4825	0
471	20250327	111200	32246780	4825	4825	4825	4825	0
472	20250327	111100	32246780	4825	4825	4825	4825	0
473	20250327	111000	32246780	4825	4825	4825	4825	0
474	20250327	110900	32246780	4825	4825	4825	4825	0
475	20250327	110800	32246780	4825	4825	4825	4825	0
476	20250327	110700	32246780	4825	4825	4825	4825	2
477	20250327	110600	32237130	4815	4815	4815	4815	0
478	20250327	110500	32237130	4815	4815	4815	4815	0
479	20250327	110400	32237130	4815	4815	4815	4815	0
480	20250327	110300	32237130	4815	4815	4815	4815	1
481	20250327	110200	32232315	4825	4825	4825	4825	0
482	20250327	110100	32232315	4825	4825	4825	4825	0
483	20250327	110000	32232315	4825	4825	4825	4825	0
484	20250327	105900	32232315	4825	4825	4825	4825	0
485	20250327	105800	32232315	4825	4825	4825	4825	0
486	20250327	105700	32232315	4825	4825	4825	4825	0
487	20250327	105600	32232315	4825	4825	4825	4825	0
488	20250327	105500	32232315	4825	4825	4825	4825	0
489	20250327	105400	32232315	4825	4825	4825	4825	0
490	20250327	105300	32232315	4825	4825	4825	4825	51
491	20250327	105200	31986240	4825	4820	4825	4820	267
492	20250327	105100	30698610	4815	4815	4815	4815	0
493	20250327	105000	30698610	4815	4815	4815	4815	0
494	20250327	104900	30698610	4815	4815	4815	4815	0
495	20250327	104800	30698610	4815	4820	4820	4815	220
496	20250327	104700	29638260	4825	4825	4825	4825	0
497	20250327	104600	29638260	4825	4825	4825	4825	0
498	20250327	104500	29638260	4825	4825	4825	4825	0
499	20250327	104400	29638260	4825	4825	4825	4825	0
500	20250327	104300	29638260	4825	4825	4825	4825	0
501	20250327	104200	29638260	4825	4825	4825	4825	0
502	20250327	104100	29638260	4825	4825	4825	4825	0
503	20250327	104000	29638260	4825	4825	4825	4825	0
504	20250327	103900	29638260	4825	4825	4825	4825	9
505	20250327	103800	29594835	4825	4825	4825	4825	0
506	20250327	103700	29594835	4825	4825	4825	4825	0
507	20250327	103600	29594835	4825	4825	4825	4825	0
508	20250327	103500	29594835	4825	4825	4825	4825	0
509	20250327	103400	29594835	4825	4825	4825	4825	0
510	20250327	103300	29594835	4825	4825	4825	4825	5
511	20250327	103200	29570710	4825	4825	4825	4825	0
512	20250327	103100	29570710	4825	4830	4830	4825	2
513	20250327	103000	29561055	4830	4830	4830	4830	0
514	20250327	102900	29561055	4830	4830	4830	4830	0
515	20250327	102800	29561055	4830	4830	4830	4830	0
516	20250327	102700	29561055	4830	4830	4830	4830	0
517	20250327	102600	29561055	4830	4830	4830	4830	0
518	20250327	102500	29561055	4830	4830	4830	4830	0
519	20250327	102400	29561055	4830	4830	4830	4830	0
520	20250327	102300	29561055	4830	4830	4830	4830	0
521	20250327	102200	29561055	4830	4830	4830	4830	0
522	20250327	102100	29561055	4830	4830	4830	4830	0
523	20250327	102000	29561055	4830	4830	4830	4830	0
524	20250327	101900	29561055	4830	4830	4830	4830	2
525	20250327	101800	29551395	4830	4830	4830	4830	0
526	20250327	101700	29551395	4830	4830	4830	4830	0
527	20250327	101600	29551395	4830	4830	4830	4830	0
528	20250327	101500	29551395	4830	4830	4830	4830	1
529	20250327	101400	29546565	4825	4825	4825	4825	85
530	20250327	101300	29136440	4825	4825	4825	4825	0
531	20250327	101200	29136440	4825	4825	4825	4825	0
532	20250327	101100	29136440	4825	4825	4825	4825	0
533	20250327	101000	29136440	4825	4825	4825	4825	0
534	20250327	100900	29136440	4825	4825	4825	4825	0
535	20250327	100800	29136440	4825	4825	4825	4825	0
536	20250327	100700	29136440	4825	4825	4825	4825	0
537	20250327	100600	29136440	4825	4825	4825	4825	0
538	20250327	100500	29136440	4825	4825	4825	4825	1
539	20250327	100400	29131615	4825	4825	4825	4825	0
540	20250327	100300	29131615	4825	4825	4825	4825	0
541	20250327	100200	29131615	4825	4825	4830	4825	242
542	20250327	100100	27962835	4830	4830	4830	4830	0
543	20250327	100000	27962835	4830	4825	4850	4825	2481
544	20250327	095900	15963190	4815	4815	4815	4815	79
545	20250327	095800	15582805	4825	4825	4825	4825	0
546	20250327	095700	15582805	4825	4825	4825	4825	0
547	20250327	095600	15582805	4825	4825	4825	4825	0
548	20250327	095500	15582805	4825	4825	4825	4825	0
549	20250327	095400	15582805	4825	4825	4825	4825	0
550	20250327	095300	15582805	4825	4825	4825	4825	0
551	20250327	095200	15582805	4825	4825	4825	4825	0
552	20250327	095100	15582805	4825	4815	4825	4810	82
553	20250327	095000	15188100	4815	4815	4815	4815	0
554	20250327	094900	15188100	4815	4815	4815	4815	451
555	20250327	094800	13016535	4825	4825	4825	4825	0
556	20250327	094700	13016535	4825	4825	4825	4815	503
557	20250327	094600	10593955	4835	4835	4835	4835	0
558	20250327	094500	10593955	4835	4835	4835	4835	0
559	20250327	094400	10593955	4835	4835	4835	4835	0
560	20250327	094300	10593955	4835	4835	4835	4835	2
561	20250327	094200	10584285	4835	4835	4835	4835	0
562	20250327	094100	10584285	4835	4835	4835	4835	1
563	20250327	094000	10579450	4830	4830	4830	4830	0
564	20250327	093900	10579450	4830	4830	4830	4830	0
565	20250327	093800	10579450	4830	4830	4830	4830	52
566	20250327	093700	10328290	4845	4830	4845	4830	5
567	20250327	093600	10304095	4835	4835	4835	4835	0
568	20250327	093500	10304095	4835	4830	4835	4830	2
569	20250327	093400	10294430	4845	4845	4845	4845	0
570	20250327	093300	10294430	4845	4845	4845	4845	0
571	20250327	093200	10294430	4845	4845	4845	4845	0
572	20250327	093100	10294430	4845	4825	4845	4825	3
573	20250327	093000	10279935	4820	4820	4820	4820	0
574	20250327	092900	10279935	4820	4820	4820	4820	2
575	20250327	092800	10270295	4820	4820	4820	4820	11
576	20250327	092700	10217275	4825	4825	4825	4825	0
577	20250327	092600	10217275	4825	4825	4825	4825	0
578	20250327	092500	10217275	4825	4825	4825	4825	0
579	20250327	092400	10217275	4825	4825	4825	4825	1
580	20250327	092300	10212450	4825	4825	4825	4825	1
581	20250327	092200	10207625	4830	4825	4830	4825	2
582	20250327	092100	10197970	4825	4820	4825	4820	847
583	20250327	092000	6111200	4820	4820	4820	4820	0
584	20250327	091900	6111200	4820	4820	4820	4820	0
585	20250327	091800	6111200	4820	4820	4820	4820	2
586	20250327	091700	6101560	4820	4830	4830	4820	52
587	20250327	091600	5850910	4835	4835	4835	4835	0
588	20250327	091500	5850910	4835	4835	4835	4835	0
589	20250327	091400	5850910	4835	4835	4835	4835	0
590	20250327	091300	5850910	4835	4835	4835	4835	0
591	20250327	091200	5850910	4835	4835	4835	4835	0
592	20250327	091100	5850910	4835	4835	4835	4835	0
593	20250327	091000	5850910	4835	4835	4835	4835	0
594	20250327	090900	5850910	4835	4820	4835	4815	8
595	20250327	090800	5812365	4815	4815	4815	4815	0
596	20250327	090700	5812365	4815	4815	4815	4815	0
597	20250327	090600	5812365	4815	4815	4815	4815	43
598	20250327	090500	5605320	4845	4845	4845	4845	0
599	20250327	090400	5605320	4845	4825	4845	4820	883
600	20250327	090300	1348915	4830	4830	4830	4830	0
601	20250327	090200	1348915	4830	4830	4830	4830	0
602	20250327	090100	1348915	4830	4835	4835	4830	267
603	20250327	090000	58080	4840	4840	4840	4840	12