KissMeData/017000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190300	62708130	2790	2790	2790	2790	1153
3	20250327	190200	62708130	2790	2790	2790	2790	0
4	20250327	190100	62708130	2790	2790	2790	2790	0
5	20250327	190000	62708130	2790	2790	2790	2790	0
6	20250327	185900	62708130	2790	2790	2790	2790	0
7	20250327	185800	62708130	2790	2790	2790	2790	0
8	20250327	185700	62708130	2790	2790	2790	2790	0
9	20250327	185600	62708130	2790	2790	2790	2790	0
10	20250327	185500	62708130	2790	2790	2790	2790	0
11	20250327	185400	62708130	2790	2790	2790	2790	0
12	20250327	185300	62708130	2790	2790	2790	2790	0
13	20250327	185200	62708130	2790	2790	2790	2790	0
14	20250327	185100	62708130	2790	2790	2790	2790	0
15	20250327	185000	62708130	2790	2790	2790	2790	0
16	20250327	184900	62708130	2790	2790	2790	2790	0
17	20250327	184800	62708130	2790	2790	2790	2790	0
18	20250327	184700	62708130	2790	2790	2790	2790	0
19	20250327	184600	62708130	2790	2790	2790	2790	0
20	20250327	184500	62708130	2790	2790	2790	2790	0
21	20250327	184400	62708130	2790	2790	2790	2790	0
22	20250327	184300	62708130	2790	2790	2790	2790	0
23	20250327	184200	62708130	2790	2790	2790	2790	0
24	20250327	184100	62708130	2790	2790	2790	2790	0
25	20250327	184000	62708130	2790	2790	2790	2790	0
26	20250327	183900	62708130	2790	2790	2790	2790	0
27	20250327	183800	62708130	2790	2790	2790	2790	0
28	20250327	183700	62708130	2790	2790	2790	2790	0
29	20250327	183600	62708130	2790	2790	2790	2790	0
30	20250327	183500	62708130	2790	2790	2790	2790	0
31	20250327	183400	62708130	2790	2790	2790	2790	0
32	20250327	183300	62708130	2790	2790	2790	2790	1153
33	20250327	183200	62708130	2790	2790	2790	2790	0
34	20250327	183100	62708130	2790	2790	2790	2790	0
35	20250327	183000	62708130	2790	2790	2790	2790	0
36	20250327	182900	62708130	2790	2790	2790	2790	0
37	20250327	182800	62708130	2790	2790	2790	2790	0
38	20250327	182700	62708130	2790	2790	2790	2790	0
39	20250327	182600	62708130	2790	2790	2790	2790	0
40	20250327	182500	62708130	2790	2790	2790	2790	0
41	20250327	182400	62708130	2790	2790	2790	2790	0
42	20250327	182300	62708130	2790	2790	2790	2790	0
43	20250327	182200	62708130	2790	2790	2790	2790	0
44	20250327	182100	62708130	2790	2790	2790	2790	0
45	20250327	182000	62708130	2790	2790	2790	2790	0
46	20250327	181900	62708130	2790	2790	2790	2790	0
47	20250327	181800	62708130	2790	2790	2790	2790	0
48	20250327	181700	62708130	2790	2790	2790	2790	0
49	20250327	181600	62708130	2790	2790	2790	2790	0
50	20250327	181500	62708130	2790	2790	2790	2790	0
51	20250327	181400	62708130	2790	2790	2790	2790	0
52	20250327	181300	62708130	2790	2790	2790	2790	0
53	20250327	181200	62708130	2790	2790	2790	2790	0
54	20250327	181100	62708130	2790	2790	2790	2790	0
55	20250327	181000	62708130	2790	2790	2790	2790	0
56	20250327	180900	62708130	2790	2790	2790	2790	0
57	20250327	180800	62708130	2790	2790	2790	2790	0
58	20250327	180700	62708130	2790	2790	2790	2790	0
59	20250327	180600	62708130	2790	2790	2790	2790	0
60	20250327	180500	62708130	2790	2790	2790	2790	0
61	20250327	180400	62708130	2790	2790	2790	2790	0
62	20250327	180300	62708130	2790	2790	2790	2790	1153
63	20250327	180200	62708130	2790	2790	2790	2790	0
64	20250327	180100	62708130	2790	2790	2790	2790	0
65	20250327	180000	62708130	2790	2790	2790	2790	0
66	20250327	175900	62708130	2790	2790	2790	2790	0
67	20250327	175800	62708130	2790	2790	2790	2790	0
68	20250327	175700	62708130	2790	2790	2790	2790	0
69	20250327	175600	62708130	2790	2790	2790	2790	0
70	20250327	175500	62708130	2790	2790	2790	2790	0
71	20250327	175400	62708130	2790	2790	2790	2790	0
72	20250327	175300	62708130	2790	2790	2790	2790	0
73	20250327	175200	62708130	2790	2790	2790	2790	0
74	20250327	175100	62708130	2790	2790	2790	2790	0
75	20250327	175000	62708130	2790	2790	2790	2790	0
76	20250327	174900	62708130	2790	2790	2790	2790	0
77	20250327	174800	62708130	2790	2790	2790	2790	0
78	20250327	174700	62708130	2790	2790	2790	2790	0
79	20250327	174600	62708130	2790	2790	2790	2790	0
80	20250327	174500	62708130	2790	2790	2790	2790	0
81	20250327	174400	62708130	2790	2790	2790	2790	0
82	20250327	174300	62708130	2790	2790	2790	2790	0
83	20250327	174200	62708130	2790	2790	2790	2790	0
84	20250327	174100	62708130	2790	2790	2790	2790	0
85	20250327	174000	62708130	2790	2790	2790	2790	0
86	20250327	173900	62708130	2790	2790	2790	2790	0
87	20250327	173800	62708130	2790	2790	2790	2790	0
88	20250327	173700	62708130	2790	2790	2790	2790	0
89	20250327	173600	62708130	2790	2790	2790	2790	0
90	20250327	173500	62708130	2790	2790	2790	2790	0
91	20250327	173400	62708130	2790	2790	2790	2790	0
92	20250327	173300	62708130	2790	2790	2790	2790	1153
93	20250327	173200	62708130	2790	2790	2790	2790	0
94	20250327	173100	62708130	2790	2790	2790	2790	0
95	20250327	173000	62708130	2790	2790	2790	2790	0
96	20250327	172900	62708130	2790	2790	2790	2790	0
97	20250327	172800	62708130	2790	2790	2790	2790	0
98	20250327	172700	62708130	2790	2790	2790	2790	0
99	20250327	172600	62708130	2790	2790	2790	2790	0
100	20250327	172500	62708130	2790	2790	2790	2790	0
101	20250327	172400	62708130	2790	2790	2790	2790	0
102	20250327	172300	62708130	2790	2790	2790	2790	0
103	20250327	172200	62708130	2790	2790	2790	2790	0
104	20250327	172100	62708130	2790	2790	2790	2790	0
105	20250327	172000	62708130	2790	2790	2790	2790	0
106	20250327	171900	62708130	2790	2790	2790	2790	0
107	20250327	171800	62708130	2790	2790	2790	2790	0
108	20250327	171700	62708130	2790	2790	2790	2790	0
109	20250327	171600	62708130	2790	2790	2790	2790	0
110	20250327	171500	62708130	2790	2790	2790	2790	0
111	20250327	171400	62708130	2790	2790	2790	2790	0
112	20250327	171300	62708130	2790	2790	2790	2790	0
113	20250327	171200	62708130	2790	2790	2790	2790	0
114	20250327	171100	62708130	2790	2790	2790	2790	0
115	20250327	171000	62708130	2790	2790	2790	2790	0
116	20250327	170900	62708130	2790	2790	2790	2790	0
117	20250327	170800	62708130	2790	2790	2790	2790	0
118	20250327	170700	62708130	2790	2790	2790	2790	0
119	20250327	170600	62708130	2790	2790	2790	2790	0
120	20250327	170500	62708130	2790	2790	2790	2790	0
121	20250327	170400	62708130	2790	2790	2790	2790	0
122	20250327	170300	62708130	2790	2790	2790	2790	1153
123	20250327	170200	62708130	2790	2790	2790	2790	0
124	20250327	170100	62708130	2790	2790	2790	2790	0
125	20250327	170000	62708130	2790	2790	2790	2790	0
126	20250327	165900	62708130	2790	2790	2790	2790	0
127	20250327	165800	62708130	2790	2790	2790	2790	0
128	20250327	165700	62708130	2790	2790	2790	2790	0
129	20250327	165600	62708130	2790	2790	2790	2790	0
130	20250327	165500	62708130	2790	2790	2790	2790	0
131	20250327	165400	62708130	2790	2790	2790	2790	0
132	20250327	165300	62708130	2790	2790	2790	2790	0
133	20250327	165200	62708130	2790	2790	2790	2790	0
134	20250327	165100	62708130	2790	2790	2790	2790	0
135	20250327	165000	62708130	2790	2790	2790	2790	0
136	20250327	164900	62708130	2790	2790	2790	2790	0
137	20250327	164800	62708130	2790	2790	2790	2790	0
138	20250327	164700	62708130	2790	2790	2790	2790	0
139	20250327	164600	62708130	2790	2790	2790	2790	0
140	20250327	164500	62708130	2790	2790	2790	2790	0
141	20250327	164400	62708130	2790	2790	2790	2790	0
142	20250327	164300	62708130	2790	2790	2790	2790	0
143	20250327	164200	62708130	2790	2790	2790	2790	0
144	20250327	164100	62708130	2790	2790	2790	2790	0
145	20250327	164000	62708130	2790	2790	2790	2790	0
146	20250327	163900	62708130	2790	2790	2790	2790	0
147	20250327	163800	62708130	2790	2790	2790	2790	0
148	20250327	163700	62708130	2790	2790	2790	2790	0
149	20250327	163600	62708130	2790	2790	2790	2790	0
150	20250327	163500	62708130	2790	2790	2790	2790	0
151	20250327	163400	62708130	2790	2790	2790	2790	0
152	20250327	163300	62708130	2790	2790	2790	2790	1153
153	20250327	163200	62708130	2790	2790	2790	2790	0
154	20250327	163100	62708130	2790	2790	2790	2790	0
155	20250327	163000	62708130	2790	2790	2790	2790	0
156	20250327	162900	62708130	2790	2790	2790	2790	0
157	20250327	162800	62708130	2790	2790	2790	2790	0
158	20250327	162700	62708130	2790	2790	2790	2790	0
159	20250327	162600	62708130	2790	2790	2790	2790	0
160	20250327	162500	62708130	2790	2790	2790	2790	0
161	20250327	162400	62708130	2790	2790	2790	2790	0
162	20250327	162300	62708130	2790	2790	2790	2790	0
163	20250327	162200	62708130	2790	2790	2790	2790	0
164	20250327	162100	62708130	2790	2790	2790	2790	0
165	20250327	162000	62708130	2790	2790	2790	2790	0
166	20250327	161900	62708130	2790	2790	2790	2790	0
167	20250327	161800	62708130	2790	2790	2790	2790	0
168	20250327	161700	62708130	2790	2790	2790	2790	0
169	20250327	161600	62708130	2790	2790	2790	2790	0
170	20250327	161500	62708130	2790	2790	2790	2790	0
171	20250327	161400	62708130	2790	2790	2790	2790	0
172	20250327	161300	62708130	2790	2790	2790	2790	0
173	20250327	161200	62708130	2790	2790	2790	2790	0
174	20250327	161100	62708130	2790	2790	2790	2790	0
175	20250327	161000	62708130	2790	2790	2790	2790	0
176	20250327	160900	62708130	2790	2790	2790	2790	0
177	20250327	160800	62708130	2790	2790	2790	2790	0
178	20250327	160700	62708130	2790	2790	2790	2790	0
179	20250327	160600	62708130	2790	2790	2790	2790	0
180	20250327	160500	62708130	2790	2790	2790	2790	0
181	20250327	160400	62708130	2790	2790	2790	2790	0
182	20250327	160300	62708130	2790	2790	2790	2790	1153
183	20250327	160200	62708130	2790	2790	2790	2790	0
184	20250327	160100	62708130	2790	2790	2790	2790	0
185	20250327	160000	62708130	2790	2790	2790	2790	0
186	20250327	155900	62708130	2790	2790	2790	2790	0
187	20250327	155800	62708130	2790	2790	2790	2790	0
188	20250327	155700	62708130	2790	2790	2790	2790	0
189	20250327	155600	62708130	2790	2790	2790	2790	0
190	20250327	155500	62708130	2790	2790	2790	2790	0
191	20250327	155400	62708130	2790	2790	2790	2790	0
192	20250327	155300	62708130	2790	2790	2790	2790	0
193	20250327	155200	62708130	2790	2790	2790	2790	0
194	20250327	155100	62708130	2790	2790	2790	2790	0
195	20250327	155000	62708130	2790	2790	2790	2790	0
196	20250327	154900	62708130	2790	2790	2790	2790	0
197	20250327	154800	62708130	2790	2790	2790	2790	0
198	20250327	154700	62708130	2790	2790	2790	2790	0
199	20250327	154600	62708130	2790	2790	2790	2790	0
200	20250327	154500	62708130	2790	2790	2790	2790	0
201	20250327	154400	62708130	2790	2790	2790	2790	0
202	20250327	154300	62708130	2790	2790	2790	2790	0
203	20250327	154200	62708130	2790	2790	2790	2790	0
204	20250327	154100	62708130	2790	2790	2790	2790	0
205	20250327	154000	62708130	2790	2790	2790	2790	0
206	20250327	153900	62708130	2790	2790	2790	2790	0
207	20250327	153800	62708130	2790	2790	2790	2790	0
208	20250327	153700	62708130	2790	2790	2790	2790	0
209	20250327	153600	62708130	2790	2790	2790	2790	0
210	20250327	153500	62708130	2790	2790	2790	2790	0
211	20250327	153400	62708130	2790	2790	2790	2790	0
212	20250327	153300	62708130	2790	2790	2790	2790	1153
213	20250327	153200	62708130	2790	2790	2790	2790	0
214	20250327	153100	62708130	2790	2790	2790	2790	0
215	20250327	153000	62708130	2790	2790	2790	2790	1153
216	20250327	152900	59491260	2805	2805	2805	2805	0
217	20250327	152800	59491260	2805	2805	2805	2805	0
218	20250327	152700	59491260	2805	2805	2805	2805	0
219	20250327	152600	59491260	2805	2805	2805	2805	0
220	20250327	152500	59491260	2805	2805	2805	2805	0
221	20250327	152400	59491260	2805	2805	2805	2805	0
222	20250327	152300	59491260	2805	2805	2805	2805	0
223	20250327	152200	59491260	2805	2805	2805	2805	0
224	20250327	152100	59491260	2805	2805	2805	2805	0
225	20250327	152000	59491260	2805	2805	2805	2805	0
226	20250327	151900	59491260	2805	2810	2810	2805	11
227	20250327	151800	59460355	2805	2800	2810	2800	492
228	20250327	151700	58082740	2800	2800	2800	2800	0
229	20250327	151600	58082740	2800	2800	2800	2800	0
230	20250327	151500	58082740	2800	2800	2800	2800	0
231	20250327	151400	58082740	2800	2800	2800	2800	4
232	20250327	151300	58071540	2800	2800	2800	2800	0
233	20250327	151200	58071540	2800	2800	2800	2800	22
234	20250327	151100	58009940	2795	2795	2795	2795	3
235	20250327	151000	58001555	2790	2790	2790	2790	0
236	20250327	150900	58001555	2790	2790	2790	2790	0
237	20250327	150800	58001555	2790	2790	2790	2790	0
238	20250327	150700	58001555	2790	2790	2790	2790	0
239	20250327	150600	58001555	2790	2790	2790	2790	0
240	20250327	150500	58001555	2790	2790	2790	2790	0
241	20250327	150400	58001555	2790	2790	2790	2790	0
242	20250327	150300	58001555	2790	2790	2790	2790	0
243	20250327	150200	58001555	2790	2790	2790	2790	0
244	20250327	150100	58001555	2790	2785	2790	2785	6
245	20250327	150000	57984840	2785	2785	2785	2785	0
246	20250327	145900	57984840	2785	2790	2790	2785	78
247	20250327	145800	57767510	2785	2790	2790	2785	765
248	20250327	145700	55633990	2785	2785	2785	2785	0
249	20250327	145600	55633990	2785	2805	2805	2785	658
250	20250327	145500	53800030	2815	2815	2815	2815	0
251	20250327	145400	53800030	2815	2815	2815	2815	0
252	20250327	145300	53800030	2815	2805	2815	2805	370
253	20250327	145200	52759620	2785	2785	2785	2785	0
254	20250327	145100	52759620	2785	2795	2795	2785	390
255	20250327	145000	51672955	2785	2790	2790	2785	15
256	20250327	144900	51631155	2785	2785	2785	2785	0
257	20250327	144800	51631155	2785	2785	2785	2785	0
258	20250327	144700	51631155	2785	2785	2785	2785	0
259	20250327	144600	51631155	2785	2795	2795	2785	1749
260	20250327	144500	46749305	2800	2800	2800	2800	0
261	20250327	144400	46749305	2800	2810	2810	2795	2255
262	20250327	144300	40435375	2810	2810	2810	2810	0
263	20250327	144200	40435375	2810	2810	2810	2810	0
264	20250327	144100	40435375	2810	2810	2810	2810	0
265	20250327	144000	40435375	2810	2810	2810	2810	0
266	20250327	143900	40435375	2810	2810	2810	2810	0
267	20250327	143800	40435375	2810	2810	2810	2810	0
268	20250327	143700	40435375	2810	2810	2810	2810	0
269	20250327	143600	40435375	2810	2810	2810	2810	0
270	20250327	143500	40435375	2810	2810	2810	2810	0
271	20250327	143400	40435375	2810	2810	2810	2810	0
272	20250327	143300	40435375	2810	2810	2810	2810	0
273	20250327	143200	40435375	2810	2810	2810	2810	0
274	20250327	143100	40435375	2810	2810	2810	2810	0
275	20250327	143000	40435375	2810	2810	2810	2810	0
276	20250327	142900	40435375	2810	2810	2810	2810	0
277	20250327	142800	40435375	2810	2810	2810	2810	0
278	20250327	142700	40435375	2810	2810	2810	2810	0
279	20250327	142600	40435375	2810	2810	2810	2810	17
280	20250327	142500	40387605	2805	2805	2805	2805	0
281	20250327	142400	40387605	2805	2805	2805	2805	22
282	20250327	142300	40325895	2800	2800	2800	2800	0
283	20250327	142200	40325895	2800	2800	2800	2800	0
284	20250327	142100	40325895	2800	2800	2800	2800	0
285	20250327	142000	40325895	2800	2800	2800	2800	0
286	20250327	141900	40325895	2800	2800	2800	2800	0
287	20250327	141800	40325895	2800	2800	2800	2800	0
288	20250327	141700	40325895	2800	2800	2800	2800	0
289	20250327	141600	40325895	2800	2800	2800	2800	0
290	20250327	141500	40325895	2800	2800	2800	2800	0
291	20250327	141400	40325895	2800	2815	2815	2800	100
292	20250327	141300	40045400	2825	2825	2825	2825	0
293	20250327	141200	40045400	2825	2825	2825	2825	0
294	20250327	141100	40045400	2825	2825	2825	2825	0
295	20250327	141000	40045400	2825	2825	2825	2825	0
296	20250327	140900	40045400	2825	2825	2825	2825	0
297	20250327	140800	40045400	2825	2825	2825	2825	10
298	20250327	140700	40017150	2815	2815	2815	2815	0
299	20250327	140600	40017150	2815	2815	2815	2815	0
300	20250327	140500	40017150	2815	2815	2815	2815	0
301	20250327	140400	40017150	2815	2815	2815	2815	0
302	20250327	140300	40017150	2815	2815	2815	2815	0
303	20250327	140200	40017150	2815	2815	2815	2815	111
304	20250327	140100	39704685	2825	2825	2825	2825	201
305	20250327	140000	39136860	2825	2830	2830	2825	10
306	20250327	135900	39108585	2835	2835	2835	2835	0
307	20250327	135800	39108585	2835	2835	2835	2835	0
308	20250327	135700	39108585	2835	2835	2835	2835	0
309	20250327	135600	39108585	2835	2835	2835	2835	0
310	20250327	135500	39108585	2835	2835	2835	2835	1
311	20250327	135400	39105750	2835	2835	2835	2835	0
312	20250327	135300	39105750	2835	2835	2835	2835	0
313	20250327	135200	39105750	2835	2835	2835	2835	2
314	20250327	135100	39100080	2835	2835	2835	2835	0
315	20250327	135000	39100080	2835	2835	2835	2835	0
316	20250327	134900	39100080	2835	2835	2835	2835	0
317	20250327	134800	39100080	2835	2835	2835	2835	0
318	20250327	134700	39100080	2835	2835	2835	2835	0
319	20250327	134600	39100080	2835	2835	2835	2835	0
320	20250327	134500	39100080	2835	2835	2835	2835	0
321	20250327	134400	39100080	2835	2835	2835	2835	10
322	20250327	134300	39071730	2825	2825	2825	2825	0
323	20250327	134200	39071730	2825	2825	2825	2825	0
324	20250327	134100	39071730	2825	2825	2825	2825	5
325	20250327	134000	39057605	2835	2835	2835	2835	0
326	20250327	133900	39057605	2835	2835	2835	2835	0
327	20250327	133800	39057605	2835	2835	2835	2835	0
328	20250327	133700	39057605	2835	2835	2835	2835	0
329	20250327	133600	39057605	2835	2835	2835	2835	0
330	20250327	133500	39057605	2835	2835	2835	2835	0
331	20250327	133400	39057605	2835	2835	2835	2835	11
332	20250327	133300	39026420	2835	2835	2835	2835	0
333	20250327	133200	39026420	2835	2835	2835	2835	170
334	20250327	133100	38544470	2835	2835	2835	2835	0
335	20250327	133000	38544470	2835	2835	2835	2835	0
336	20250327	132900	38544470	2835	2835	2835	2835	0
337	20250327	132800	38544470	2835	2835	2835	2835	0
338	20250327	132700	38544470	2835	2835	2835	2835	0
339	20250327	132600	38544470	2835	2835	2835	2835	0
340	20250327	132500	38544470	2835	2835	2835	2835	0
341	20250327	132400	38544470	2835	2835	2835	2835	0
342	20250327	132300	38544470	2835	2835	2835	2835	9
343	20250327	132200	38518955	2825	2825	2825	2825	1
344	20250327	132100	38516130	2825	2825	2825	2825	0
345	20250327	132000	38516130	2825	2825	2825	2825	0
346	20250327	131900	38516130	2825	2825	2825	2825	0
347	20250327	131800	38516130	2825	2825	2825	2825	0
348	20250327	131700	38516130	2825	2825	2825	2825	0
349	20250327	131600	38516130	2825	2825	2825	2825	1
350	20250327	131500	38513305	2825	2825	2825	2825	0
351	20250327	131400	38513305	2825	2825	2825	2825	0
352	20250327	131300	38513305	2825	2825	2825	2825	0
353	20250327	131200	38513305	2825	2825	2825	2825	23
354	20250327	131100	38448330	2825	2825	2825	2825	0
355	20250327	131000	38448330	2825	2825	2825	2825	0
356	20250327	130900	38448330	2825	2825	2825	2825	0
357	20250327	130800	38448330	2825	2825	2825	2825	1
358	20250327	130700	38445505	2835	2835	2835	2835	35
359	20250327	130600	38346280	2835	2835	2835	2835	0
360	20250327	130500	38346280	2835	2835	2835	2835	1
361	20250327	130400	38343445	2835	2835	2835	2835	0
362	20250327	130300	38343445	2835	2835	2835	2835	70
363	20250327	130200	38144995	2830	2830	2830	2830	0
364	20250327	130100	38144995	2830	2830	2830	2830	0
365	20250327	130000	38144995	2830	2830	2830	2830	12
366	20250327	125900	38111035	2830	2830	2830	2830	1000
367	20250327	125800	35281035	2830	2830	2830	2830	0
368	20250327	125700	35281035	2830	2830	2830	2830	0
369	20250327	125600	35281035	2830	2830	2830	2830	0
370	20250327	125500	35281035	2830	2830	2830	2830	0
371	20250327	125400	35281035	2830	2830	2830	2830	0
372	20250327	125300	35281035	2830	2830	2830	2830	1
373	20250327	125200	35278205	2830	2830	2830	2830	30
374	20250327	125100	35193305	2825	2825	2825	2825	0
375	20250327	125000	35193305	2825	2825	2825	2825	16
376	20250327	124900	35148105	2830	2830	2830	2830	0
377	20250327	124800	35148105	2830	2830	2830	2830	0
378	20250327	124700	35148105	2830	2830	2830	2830	20
379	20250327	124600	35091505	2835	2835	2835	2835	0
380	20250327	124500	35091505	2835	2835	2835	2835	0
381	20250327	124400	35091505	2835	2835	2835	2835	0
382	20250327	124300	35091505	2835	2835	2835	2835	0
383	20250327	124200	35091505	2835	2835	2835	2835	0
384	20250327	124100	35091505	2835	2835	2835	2835	0
385	20250327	124000	35091505	2835	2835	2835	2835	0
386	20250327	123900	35091505	2835	2835	2835	2835	0
387	20250327	123800	35091505	2835	2835	2835	2835	4
388	20250327	123700	35080165	2835	2835	2835	2835	0
389	20250327	123600	35080165	2835	2835	2835	2835	0
390	20250327	123500	35080165	2835	2835	2835	2835	10
391	20250327	123400	35051815	2835	2835	2835	2835	0
392	20250327	123300	35051815	2835	2835	2835	2835	0
393	20250327	123200	35051815	2835	2835	2835	2835	0
394	20250327	123100	35051815	2835	2835	2835	2835	0
395	20250327	123000	35051815	2835	2835	2835	2835	1000
396	20250327	122900	32216815	2835	2835	2835	2835	0
397	20250327	122800	32216815	2835	2835	2835	2835	0
398	20250327	122700	32216815	2835	2835	2835	2835	88
399	20250327	122600	31967335	2835	2830	2835	2830	142
400	20250327	122500	31564895	2830	2830	2830	2830	9
401	20250327	122400	31539425	2830	2830	2830	2830	0
402	20250327	122300	31539425	2830	2835	2835	2830	501
403	20250327	122200	30119095	2825	2825	2825	2825	0
404	20250327	122100	30119095	2825	2825	2825	2825	0
405	20250327	122000	30119095	2825	2825	2825	2825	0
406	20250327	121900	30119095	2825	2825	2825	2825	0
407	20250327	121800	30119095	2825	2825	2825	2825	8
408	20250327	121700	30096495	2825	2825	2825	2825	132
409	20250327	121600	29723595	2820	2820	2820	2820	0
410	20250327	121500	29723595	2820	2820	2820	2820	0
411	20250327	121400	29723595	2820	2820	2820	2820	1
412	20250327	121300	29720775	2820	2820	2820	2820	0
413	20250327	121200	29720775	2820	2820	2820	2820	0
414	20250327	121100	29720775	2820	2820	2820	2820	3
415	20250327	121000	29712315	2820	2820	2820	2820	13
416	20250327	120900	29675655	2815	2815	2815	2815	0
417	20250327	120800	29675655	2815	2815	2815	2815	0
418	20250327	120700	29675655	2815	2815	2815	2815	0
419	20250327	120600	29675655	2815	2815	2815	2815	8
420	20250327	120500	29653135	2820	2820	2820	2820	0
421	20250327	120400	29653135	2820	2820	2820	2820	50
422	20250327	120300	29512135	2820	2820	2820	2820	301
423	20250327	120200	28663315	2820	2820	2820	2820	0
424	20250327	120100	28663315	2820	2820	2820	2820	0
425	20250327	120000	28663315	2820	2820	2820	2820	0
426	20250327	115900	28663315	2820	2820	2820	2820	27
427	20250327	115800	28587175	2820	2820	2820	2820	1175
428	20250327	115700	25273675	2805	2805	2805	2805	0
429	20250327	115600	25273675	2805	2805	2805	2805	0
430	20250327	115500	25273675	2805	2805	2805	2805	0
431	20250327	115400	25273675	2805	2805	2805	2805	0
432	20250327	115300	25273675	2805	2805	2805	2805	0
433	20250327	115200	25273675	2805	2805	2805	2805	0
434	20250327	115100	25273675	2805	2805	2805	2805	36
435	20250327	115000	25172695	2805	2805	2805	2805	2
436	20250327	114900	25167085	2805	2805	2805	2805	0
437	20250327	114800	25167085	2805	2805	2805	2805	0
438	20250327	114700	25167085	2805	2805	2805	2805	0
439	20250327	114600	25167085	2805	2805	2805	2805	0
440	20250327	114500	25167085	2805	2805	2805	2805	0
441	20250327	114400	25167085	2805	2805	2805	2805	1
442	20250327	114300	25164280	2805	2805	2805	2805	0
443	20250327	114200	25164280	2805	2805	2805	2805	207
444	20250327	114100	24583645	2810	2810	2810	2810	0
445	20250327	114000	24583645	2810	2810	2810	2810	181
446	20250327	113900	24075035	2810	2810	2810	2810	0
447	20250327	113800	24075035	2810	2810	2810	2810	0
448	20250327	113700	24075035	2810	2810	2810	2810	1
449	20250327	113600	24072225	2805	2805	2805	2805	0
450	20250327	113500	24072225	2805	2805	2805	2805	0
451	20250327	113400	24072225	2805	2805	2805	2805	2
452	20250327	113300	24066615	2805	2805	2805	2805	3
453	20250327	113200	24058200	2805	2805	2805	2805	0
454	20250327	113100	24058200	2805	2810	2810	2805	176
455	20250327	113000	23563965	2815	2815	2815	2815	0
456	20250327	112900	23563965	2815	2815	2815	2815	0
457	20250327	112800	23563965	2815	2815	2815	2815	0
458	20250327	112700	23563965	2815	2815	2815	2815	0
459	20250327	112600	23563965	2815	2815	2815	2815	0
460	20250327	112500	23563965	2815	2815	2815	2815	0
461	20250327	112400	23563965	2815	2815	2815	2815	100
462	20250327	112300	23282465	2820	2820	2820	2820	0
463	20250327	112200	23282465	2820	2820	2820	2820	36
464	20250327	112100	23180945	2820	2820	2820	2820	0
465	20250327	112000	23180945	2820	2820	2820	2820	0
466	20250327	111900	23180945	2820	2820	2820	2820	35
467	20250327	111800	23082245	2820	2820	2820	2820	0
468	20250327	111700	23082245	2820	2820	2820	2820	0
469	20250327	111600	23082245	2820	2820	2820	2820	6
470	20250327	111500	23065325	2810	2810	2810	2810	0
471	20250327	111400	23065325	2810	2810	2810	2810	0
472	20250327	111300	23065325	2810	2810	2810	2810	0
473	20250327	111200	23065325	2810	2810	2810	2810	0
474	20250327	111100	23065325	2810	2810	2810	2810	520
475	20250327	111000	21604125	2820	2820	2820	2820	0
476	20250327	110900	21604125	2820	2820	2820	2820	0
477	20250327	110800	21604125	2820	2820	2820	2820	39
478	20250327	110700	21494145	2820	2820	2820	2820	0
479	20250327	110600	21494145	2820	2820	2820	2820	0
480	20250327	110500	21494145	2820	2820	2820	2820	0
481	20250327	110400	21494145	2820	2820	2820	2820	8
482	20250327	110300	21471585	2820	2820	2820	2820	1
483	20250327	110200	21468765	2820	2820	2820	2820	0
484	20250327	110100	21468765	2820	2820	2820	2820	0
485	20250327	110000	21468765	2820	2820	2820	2820	37
486	20250327	105900	21364425	2825	2825	2825	2825	0
487	20250327	105800	21364425	2825	2825	2825	2825	0
488	20250327	105700	21364425	2825	2825	2825	2825	0
489	20250327	105600	21364425	2825	2825	2825	2825	0
490	20250327	105500	21364425	2825	2825	2825	2825	1
491	20250327	105400	21361600	2815	2815	2815	2815	0
492	20250327	105300	21361600	2815	2815	2815	2815	0
493	20250327	105200	21361600	2815	2815	2815	2815	0
494	20250327	105100	21361600	2815	2815	2815	2815	0
495	20250327	105000	21361600	2815	2815	2815	2815	0
496	20250327	104900	21361600	2815	2815	2815	2815	0
497	20250327	104800	21361600	2815	2815	2815	2815	0
498	20250327	104700	21361600	2815	2815	2815	2815	0
499	20250327	104600	21361600	2815	2815	2815	2815	111
500	20250327	104500	21049135	2825	2825	2825	2825	0
501	20250327	104400	21049135	2825	2825	2825	2825	0
502	20250327	104300	21049135	2825	2825	2825	2825	1
503	20250327	104200	21046310	2825	2825	2825	2825	0
504	20250327	104100	21046310	2825	2825	2825	2825	0
505	20250327	104000	21046310	2825	2825	2825	2825	0
506	20250327	103900	21046310	2825	2825	2825	2825	1
507	20250327	103800	21043485	2825	2825	2825	2825	0
508	20250327	103700	21043485	2825	2825	2825	2825	40
509	20250327	103600	20930485	2825	2830	2830	2825	143
510	20250327	103500	20526505	2830	2830	2830	2830	0
511	20250327	103400	20526505	2830	2830	2830	2830	353
512	20250327	103300	19527515	2830	2830	2830	2830	121
513	20250327	103200	19185085	2820	2820	2820	2820	162
514	20250327	103100	18728245	2820	2820	2820	2820	0
515	20250327	103000	18728245	2820	2820	2820	2820	69
516	20250327	102900	18533665	2820	2820	2820	2820	1
517	20250327	102800	18530845	2820	2820	2820	2820	1
518	20250327	102700	18528025	2820	2820	2820	2820	403
519	20250327	102600	17391565	2820	2820	2820	2820	0
520	20250327	102500	17391565	2820	2820	2820	2820	0
521	20250327	102400	17391565	2820	2820	2820	2820	0
522	20250327	102300	17391565	2820	2820	2820	2820	0
523	20250327	102200	17391565	2820	2820	2820	2820	0
524	20250327	102100	17391565	2820	2820	2820	2820	300
525	20250327	102000	16545565	2820	2820	2820	2820	157
526	20250327	101900	16102825	2820	2820	2820	2820	0
527	20250327	101800	16102825	2820	2820	2820	2820	0
528	20250327	101700	16102825	2820	2820	2820	2820	0
529	20250327	101600	16102825	2820	2820	2820	2820	80
530	20250327	101500	15877225	2835	2835	2835	2835	0
531	20250327	101400	15877225	2835	2835	2835	2835	5
532	20250327	101300	15863050	2820	2820	2820	2820	0
533	20250327	101200	15863050	2820	2820	2820	2820	127
534	20250327	101100	15504910	2820	2820	2820	2820	0
535	20250327	101000	15504910	2820	2820	2820	2820	0
536	20250327	100900	15504910	2820	2820	2820	2820	0
537	20250327	100800	15504910	2820	2820	2820	2820	0
538	20250327	100700	15504910	2820	2820	2820	2820	0
539	20250327	100600	15504910	2820	2820	2820	2820	0
540	20250327	100500	15504910	2820	2820	2820	2820	0
541	20250327	100400	15504910	2820	2820	2820	2820	0
542	20250327	100300	15504910	2820	2820	2820	2820	0
543	20250327	100200	15504910	2820	2820	2820	2820	0
544	20250327	100100	15504910	2820	2820	2820	2820	0
545	20250327	100000	15504910	2820	2820	2820	2820	0
546	20250327	095900	15504910	2820	2820	2820	2820	0
547	20250327	095800	15504910	2820	2820	2820	2820	0
548	20250327	095700	15504910	2820	2820	2820	2820	0
549	20250327	095600	15504910	2820	2820	2820	2820	0
550	20250327	095500	15504910	2820	2820	2820	2820	0
551	20250327	095400	15504910	2820	2820	2820	2820	126
552	20250327	095300	15149590	2815	2815	2815	2815	0
553	20250327	095200	15149590	2815	2815	2815	2815	0
554	20250327	095100	15149590	2815	2820	2820	2815	300
555	20250327	095000	14303675	2815	2815	2815	2815	0
556	20250327	094900	14303675	2815	2815	2815	2810	422
557	20250327	094800	13115905	2815	2815	2815	2815	0
558	20250327	094700	13115905	2815	2840	2840	2815	302
559	20250327	094600	12264475	2840	2840	2840	2840	20
560	20250327	094500	12207675	2840	2840	2840	2840	1
561	20250327	094400	12204835	2840	2840	2840	2840	91
562	20250327	094300	11946395	2840	2840	2840	2840	114
563	20250327	094200	11622635	2840	2840	2840	2840	0
564	20250327	094100	11622635	2840	2840	2840	2840	0
565	20250327	094000	11622635	2840	2840	2840	2840	100
566	20250327	093900	11338635	2840	2840	2840	2840	1
567	20250327	093800	11335795	2815	2815	2815	2815	0
568	20250327	093700	11335795	2815	2815	2815	2815	0
569	20250327	093600	11335795	2815	2815	2815	2815	0
570	20250327	093500	11335795	2815	2835	2835	2815	125
571	20250327	093400	10981900	2820	2820	2820	2820	0
572	20250327	093300	10981900	2820	2820	2820	2820	0
573	20250327	093200	10981900	2820	2820	2820	2820	406
574	20250327	093100	9836980	2820	2820	2820	2820	0
575	20250327	093000	9836980	2820	2820	2820	2820	6
576	20250327	092900	9820060	2845	2845	2845	2845	71
577	20250327	092800	9618065	2845	2845	2845	2845	0
578	20250327	092700	9618065	2845	2845	2845	2845	0
579	20250327	092600	9618065	2845	2845	2845	2845	0
580	20250327	092500	9618065	2845	2845	2845	2845	0
581	20250327	092400	9618065	2845	2845	2845	2845	3
582	20250327	092300	9609530	2845	2845	2845	2845	404
583	20250327	092200	8460150	2845	2845	2845	2845	819
584	20250327	092100	6130095	2845	2845	2845	2845	200
585	20250327	092000	5561095	2845	2845	2845	2845	7
586	20250327	091900	5541180	2830	2830	2830	2830	157
587	20250327	091800	5096870	2825	2820	2825	2820	134
588	20250327	091700	4718325	2810	2810	2810	2810	0
589	20250327	091600	4718325	2810	2810	2810	2810	14
590	20250327	091500	4678985	2810	2810	2810	2810	220
591	20250327	091400	4060785	2805	2805	2805	2805	231
592	20250327	091300	3412830	2800	2800	2800	2800	0
593	20250327	091200	3412830	2800	2800	2800	2790	168
594	20250327	091100	2942440	2800	2800	2800	2800	1
595	20250327	091000	2939640	2810	2810	2810	2810	0
596	20250327	090900	2939640	2810	2810	2810	2810	0
597	20250327	090800	2939640	2810	2810	2810	2810	0
598	20250327	090700	2939640	2810	2810	2810	2810	0
599	20250327	090600	2939640	2810	2810	2810	2810	0
600	20250327	090500	2939640	2810	2810	2810	2810	0
601	20250327	090400	2939640	2810	2810	2810	2810	90
602	20250327	090300	2686740	2775	2785	2785	2775	46
603	20250327	090200	2558960	2825	2825	2825	2825	40
604	20250327	090100	2445960	2790	2845	2845	2790	697
605	20250327	090000	495135	2850	2885	2885	2795	175