KissMeData/308100/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211000	673716745	3640	3640	3640	3640	29
3	20250327	210900	673716745	3640	3640	3640	3640	0
4	20250327	210800	673716745	3640	3640	3640	3640	0
5	20250327	210700	673716745	3640	3640	3640	3640	0
6	20250327	210600	673716745	3640	3640	3640	3640	0
7	20250327	210500	673716745	3640	3640	3640	3640	0
8	20250327	210400	673716745	3640	3640	3640	3640	0
9	20250327	210300	673716745	3640	3640	3640	3640	0
10	20250327	210200	673716745	3640	3640	3640	3640	0
11	20250327	210100	673716745	3640	3640	3640	3640	0
12	20250327	210000	673716745	3640	3640	3640	3640	0
13	20250327	205900	673716745	3640	3640	3640	3640	0
14	20250327	205800	673716745	3640	3640	3640	3640	0
15	20250327	205700	673716745	3640	3640	3640	3640	0
16	20250327	205600	673716745	3640	3640	3640	3640	0
17	20250327	205500	673716745	3640	3640	3640	3640	0
18	20250327	205400	673716745	3640	3640	3640	3640	0
19	20250327	205300	673716745	3640	3640	3640	3640	0
20	20250327	205200	673716745	3640	3640	3640	3640	0
21	20250327	205100	673716745	3640	3640	3640	3640	0
22	20250327	205000	673716745	3640	3640	3640	3640	0
23	20250327	204900	673716745	3640	3640	3640	3640	0
24	20250327	204800	673716745	3640	3640	3640	3640	0
25	20250327	204700	673716745	3640	3640	3640	3640	0
26	20250327	204600	673716745	3640	3640	3640	3640	0
27	20250327	204500	673716745	3640	3640	3640	3640	0
28	20250327	204400	673716745	3640	3640	3640	3640	0
29	20250327	204300	673716745	3640	3640	3640	3640	0
30	20250327	204200	673716745	3640	3640	3640	3640	0
31	20250327	204100	673716745	3640	3640	3640	3640	0
32	20250327	204000	673716745	3640	3640	3640	3640	29
33	20250327	203900	673716745	3640	3640	3640	3640	0
34	20250327	203800	673716745	3640	3640	3640	3640	0
35	20250327	203700	673716745	3640	3640	3640	3640	0
36	20250327	203600	673716745	3640	3640	3640	3640	0
37	20250327	203500	673716745	3640	3640	3640	3640	0
38	20250327	203400	673716745	3640	3640	3640	3640	0
39	20250327	203300	673716745	3640	3640	3640	3640	0
40	20250327	203200	673716745	3640	3640	3640	3640	0
41	20250327	203100	673716745	3640	3640	3640	3640	0
42	20250327	203000	673716745	3640	3640	3640	3640	0
43	20250327	202900	673716745	3640	3640	3640	3640	0
44	20250327	202800	673716745	3640	3640	3640	3640	0
45	20250327	202700	673716745	3640	3640	3640	3640	0
46	20250327	202600	673716745	3640	3640	3640	3640	0
47	20250327	202500	673716745	3640	3640	3640	3640	0
48	20250327	202400	673716745	3640	3640	3640	3640	0
49	20250327	202300	673716745	3640	3640	3640	3640	0
50	20250327	202200	673716745	3640	3640	3640	3640	0
51	20250327	202100	673716745	3640	3640	3640	3640	0
52	20250327	202000	673716745	3640	3640	3640	3640	0
53	20250327	201900	673716745	3640	3640	3640	3640	0
54	20250327	201800	673716745	3640	3640	3640	3640	0
55	20250327	201700	673716745	3640	3640	3640	3640	0
56	20250327	201600	673716745	3640	3640	3640	3640	0
57	20250327	201500	673716745	3640	3640	3640	3640	0
58	20250327	201400	673716745	3640	3640	3640	3640	0
59	20250327	201300	673716745	3640	3640	3640	3640	0
60	20250327	201200	673716745	3640	3640	3640	3640	0
61	20250327	201100	673716745	3640	3640	3640	3640	0
62	20250327	201000	673716745	3640	3640	3640	3640	29
63	20250327	200900	673716745	3640	3640	3640	3640	0
64	20250327	200800	673716745	3640	3640	3640	3640	0
65	20250327	200700	673716745	3640	3640	3640	3640	0
66	20250327	200600	673716745	3640	3640	3640	3640	0
67	20250327	200500	673716745	3640	3640	3640	3640	0
68	20250327	200400	673716745	3640	3640	3640	3640	0
69	20250327	200300	673716745	3640	3640	3640	3640	0
70	20250327	200200	673716745	3640	3640	3640	3640	0
71	20250327	200100	673716745	3640	3640	3640	3640	0
72	20250327	200000	673716745	3640	3640	3640	3640	0
73	20250327	195900	673716745	3640	3640	3640	3640	0
74	20250327	195800	673716745	3640	3640	3640	3640	0
75	20250327	195700	673716745	3640	3640	3640	3640	0
76	20250327	195600	673716745	3640	3640	3640	3640	0
77	20250327	195500	673716745	3640	3640	3640	3640	0
78	20250327	195400	673716745	3640	3640	3640	3640	0
79	20250327	195300	673716745	3640	3640	3640	3640	0
80	20250327	195200	673716745	3640	3640	3640	3640	0
81	20250327	195100	673716745	3640	3640	3640	3640	0
82	20250327	195000	673716745	3640	3640	3640	3640	0
83	20250327	194900	673716745	3640	3640	3640	3640	0
84	20250327	194800	673716745	3640	3640	3640	3640	0
85	20250327	194700	673716745	3640	3640	3640	3640	0
86	20250327	194600	673716745	3640	3640	3640	3640	0
87	20250327	194500	673716745	3640	3640	3640	3640	0
88	20250327	194400	673716745	3640	3640	3640	3640	0
89	20250327	194300	673716745	3640	3640	3640	3640	0
90	20250327	194200	673716745	3640	3640	3640	3640	0
91	20250327	194100	673716745	3640	3640	3640	3640	0
92	20250327	194000	673716745	3640	3640	3640	3640	29
93	20250327	193900	673716745	3640	3640	3640	3640	0
94	20250327	193800	673716745	3640	3640	3640	3640	0
95	20250327	193700	673716745	3640	3640	3640	3640	0
96	20250327	193600	673716745	3640	3640	3640	3640	0
97	20250327	193500	673716745	3640	3640	3640	3640	0
98	20250327	193400	673716745	3640	3640	3640	3640	0
99	20250327	193300	673716745	3640	3640	3640	3640	0
100	20250327	193200	673716745	3640	3640	3640	3640	0
101	20250327	193100	673716745	3640	3640	3640	3640	0
102	20250327	193000	673716745	3640	3640	3640	3640	0
103	20250327	192900	673716745	3640	3640	3640	3640	0
104	20250327	192800	673716745	3640	3640	3640	3640	0
105	20250327	192700	673716745	3640	3640	3640	3640	0
106	20250327	192600	673716745	3640	3640	3640	3640	0
107	20250327	192500	673716745	3640	3640	3640	3640	0
108	20250327	192400	673716745	3640	3640	3640	3640	0
109	20250327	192300	673716745	3640	3640	3640	3640	0
110	20250327	192200	673716745	3640	3640	3640	3640	0
111	20250327	192100	673716745	3640	3640	3640	3640	0
112	20250327	192000	673716745	3640	3640	3640	3640	0
113	20250327	191900	673716745	3640	3640	3640	3640	0
114	20250327	191800	673716745	3640	3640	3640	3640	0
115	20250327	191700	673716745	3640	3640	3640	3640	0
116	20250327	191600	673716745	3640	3640	3640	3640	0
117	20250327	191500	673716745	3640	3640	3640	3640	0
118	20250327	191400	673716745	3640	3640	3640	3640	0
119	20250327	191300	673716745	3640	3640	3640	3640	0
120	20250327	191200	673716745	3640	3640	3640	3640	0
121	20250327	191100	673716745	3640	3640	3640	3640	0
122	20250327	191000	673716745	3640	3640	3640	3640	29
123	20250327	190900	673716745	3640	3640	3640	3640	0
124	20250327	190800	673716745	3640	3640	3640	3640	0
125	20250327	190700	673716745	3640	3640	3640	3640	0
126	20250327	190600	673716745	3640	3640	3640	3640	0
127	20250327	190500	673716745	3640	3640	3640	3640	0
128	20250327	190400	673716745	3640	3640	3640	3640	0
129	20250327	190300	673716745	3640	3640	3640	3640	0
130	20250327	190200	673716745	3640	3640	3640	3640	0
131	20250327	190100	673716745	3640	3640	3640	3640	0
132	20250327	190000	673716745	3640	3640	3640	3640	0
133	20250327	185900	673716745	3640	3640	3640	3640	0
134	20250327	185800	673716745	3640	3640	3640	3640	0
135	20250327	185700	673716745	3640	3640	3640	3640	0
136	20250327	185600	673716745	3640	3640	3640	3640	0
137	20250327	185500	673716745	3640	3640	3640	3640	0
138	20250327	185400	673716745	3640	3640	3640	3640	0
139	20250327	185300	673716745	3640	3640	3640	3640	0
140	20250327	185200	673716745	3640	3640	3640	3640	0
141	20250327	185100	673716745	3640	3640	3640	3640	0
142	20250327	185000	673716745	3640	3640	3640	3640	0
143	20250327	184900	673716745	3640	3640	3640	3640	0
144	20250327	184800	673716745	3640	3640	3640	3640	0
145	20250327	184700	673716745	3640	3640	3640	3640	0
146	20250327	184600	673716745	3640	3640	3640	3640	0
147	20250327	184500	673716745	3640	3640	3640	3640	0
148	20250327	184400	673716745	3640	3640	3640	3640	0
149	20250327	184300	673716745	3640	3640	3640	3640	0
150	20250327	184200	673716745	3640	3640	3640	3640	0
151	20250327	184100	673716745	3640	3640	3640	3640	0
152	20250327	184000	673716745	3640	3640	3640	3640	29
153	20250327	183900	673716745	3640	3640	3640	3640	0
154	20250327	183800	673716745	3640	3640	3640	3640	0
155	20250327	183700	673716745	3640	3640	3640	3640	0
156	20250327	183600	673716745	3640	3640	3640	3640	0
157	20250327	183500	673716745	3640	3640	3640	3640	0
158	20250327	183400	673716745	3640	3640	3640	3640	0
159	20250327	183300	673716745	3640	3640	3640	3640	0
160	20250327	183200	673716745	3640	3640	3640	3640	0
161	20250327	183100	673716745	3640	3640	3640	3640	0
162	20250327	183000	673716745	3640	3640	3640	3640	0
163	20250327	182900	673716745	3640	3640	3640	3640	0
164	20250327	182800	673716745	3640	3640	3640	3640	0
165	20250327	182700	673716745	3640	3640	3640	3640	0
166	20250327	182600	673716745	3640	3640	3640	3640	0
167	20250327	182500	673716745	3640	3640	3640	3640	0
168	20250327	182400	673716745	3640	3640	3640	3640	0
169	20250327	182300	673716745	3640	3640	3640	3640	0
170	20250327	182200	673716745	3640	3640	3640	3640	0
171	20250327	182100	673716745	3640	3640	3640	3640	0
172	20250327	182000	673716745	3640	3640	3640	3640	0
173	20250327	181900	673716745	3640	3640	3640	3640	0
174	20250327	181800	673716745	3640	3640	3640	3640	0
175	20250327	181700	673716745	3640	3640	3640	3640	0
176	20250327	181600	673716745	3640	3640	3640	3640	0
177	20250327	181500	673716745	3640	3640	3640	3640	0
178	20250327	181400	673716745	3640	3640	3640	3640	0
179	20250327	181300	673716745	3640	3640	3640	3640	0
180	20250327	181200	673716745	3640	3640	3640	3640	0
181	20250327	181100	673716745	3640	3640	3640	3640	0
182	20250327	181000	673716745	3640	3640	3640	3640	29
183	20250327	180900	673716745	3640	3640	3640	3640	0
184	20250327	180800	673716745	3640	3640	3640	3640	0
185	20250327	180700	673716745	3640	3640	3640	3640	0
186	20250327	180600	673716745	3640	3640	3640	3640	0
187	20250327	180500	673716745	3640	3640	3640	3640	0
188	20250327	180400	673716745	3640	3640	3640	3640	0
189	20250327	180300	673716745	3640	3640	3640	3640	0
190	20250327	180200	673716745	3640	3640	3640	3640	0
191	20250327	180100	673716745	3640	3640	3640	3640	0
192	20250327	180000	673716745	3640	3640	3640	3640	0
193	20250327	175900	673716745	3640	3640	3640	3640	0
194	20250327	175800	673716745	3640	3640	3640	3640	0
195	20250327	175700	673716745	3640	3640	3640	3640	0
196	20250327	175600	673716745	3640	3640	3640	3640	0
197	20250327	175500	673716745	3640	3640	3640	3640	0
198	20250327	175400	673716745	3640	3640	3640	3640	0
199	20250327	175300	673716745	3640	3640	3640	3640	0
200	20250327	175200	673716745	3640	3640	3640	3640	0
201	20250327	175100	673716745	3640	3640	3640	3640	0
202	20250327	175000	673716745	3640	3640	3640	3640	0
203	20250327	174900	673716745	3640	3640	3640	3640	0
204	20250327	174800	673716745	3640	3640	3640	3640	0
205	20250327	174700	673716745	3640	3640	3640	3640	0
206	20250327	174600	673716745	3640	3640	3640	3640	0
207	20250327	174500	673716745	3640	3640	3640	3640	0
208	20250327	174400	673716745	3640	3640	3640	3640	0
209	20250327	174300	673716745	3640	3640	3640	3640	0
210	20250327	174200	673716745	3640	3640	3640	3640	0
211	20250327	174100	673716745	3640	3640	3640	3640	0
212	20250327	174000	673716745	3640	3640	3640	3640	29
213	20250327	173900	673716745	3640	3640	3640	3640	0
214	20250327	173800	673716745	3640	3640	3640	3640	0
215	20250327	173700	673716745	3640	3640	3640	3640	0
216	20250327	173600	673716745	3640	3640	3640	3640	0
217	20250327	173500	673716745	3640	3640	3640	3640	0
218	20250327	173400	673716745	3640	3640	3640	3640	0
219	20250327	173300	673716745	3640	3640	3640	3640	0
220	20250327	173200	673716745	3640	3640	3640	3640	0
221	20250327	173100	673716745	3640	3640	3640	3640	0
222	20250327	173000	673716745	3640	3640	3640	3640	0
223	20250327	172900	673716745	3640	3640	3640	3640	0
224	20250327	172800	673716745	3640	3640	3640	3640	0
225	20250327	172700	673716745	3640	3640	3640	3640	0
226	20250327	172600	673716745	3640	3640	3640	3640	0
227	20250327	172500	673716745	3640	3640	3640	3640	0
228	20250327	172400	673716745	3640	3640	3640	3640	0
229	20250327	172300	673716745	3640	3640	3640	3640	0
230	20250327	172200	673716745	3640	3640	3640	3640	0
231	20250327	172100	673716745	3640	3640	3640	3640	0
232	20250327	172000	673716745	3640	3640	3640	3640	0
233	20250327	171900	673716745	3640	3640	3640	3640	0
234	20250327	171800	673716745	3640	3640	3640	3640	0
235	20250327	171700	673716745	3640	3640	3640	3640	0
236	20250327	171600	673716745	3640	3640	3640	3640	0
237	20250327	171500	673716745	3640	3640	3640	3640	0
238	20250327	171400	673716745	3640	3640	3640	3640	0
239	20250327	171300	673716745	3640	3640	3640	3640	0
240	20250327	171200	673716745	3640	3640	3640	3640	0
241	20250327	171100	673716745	3640	3640	3640	3640	0
242	20250327	171000	673716745	3640	3640	3640	3640	29
243	20250327	170900	673716745	3640	3640	3640	3640	0
244	20250327	170800	673716745	3640	3640	3640	3640	0
245	20250327	170700	673716745	3640	3640	3640	3640	0
246	20250327	170600	673716745	3640	3640	3640	3640	0
247	20250327	170500	673716745	3640	3640	3640	3640	0
248	20250327	170400	673716745	3640	3640	3640	3640	0
249	20250327	170300	673716745	3640	3640	3640	3640	0
250	20250327	170200	673716745	3640	3640	3640	3640	0
251	20250327	170100	673716745	3640	3640	3640	3640	0
252	20250327	170000	673716745	3640	3640	3640	3640	0
253	20250327	165900	673716745	3640	3640	3640	3640	0
254	20250327	165800	673716745	3640	3640	3640	3640	0
255	20250327	165700	673716745	3640	3640	3640	3640	0
256	20250327	165600	673716745	3640	3640	3640	3640	0
257	20250327	165500	673716745	3640	3640	3640	3640	0
258	20250327	165400	673716745	3640	3640	3640	3640	0
259	20250327	165300	673716745	3640	3640	3640	3640	0
260	20250327	165200	673716745	3640	3640	3640	3640	0
261	20250327	165100	673716745	3640	3640	3640	3640	0
262	20250327	165000	673716745	3640	3640	3640	3640	0
263	20250327	164900	673716745	3640	3640	3640	3640	0
264	20250327	164800	673716745	3640	3640	3640	3640	0
265	20250327	164700	673716745	3640	3640	3640	3640	0
266	20250327	164600	673716745	3640	3640	3640	3640	0
267	20250327	164500	673716745	3640	3640	3640	3640	0
268	20250327	164400	673716745	3640	3640	3640	3640	0
269	20250327	164300	673716745	3640	3640	3640	3640	0
270	20250327	164200	673716745	3640	3640	3640	3640	0
271	20250327	164100	673716745	3640	3640	3640	3640	0
272	20250327	164000	673716745	3640	3640	3640	3640	29
273	20250327	163900	673716745	3640	3640	3640	3640	0
274	20250327	163800	673716745	3640	3640	3640	3640	0
275	20250327	163700	673716745	3640	3640	3640	3640	0
276	20250327	163600	673716745	3640	3640	3640	3640	0
277	20250327	163500	673716745	3640	3640	3640	3640	0
278	20250327	163400	673716745	3640	3640	3640	3640	0
279	20250327	163300	673716745	3640	3640	3640	3640	0
280	20250327	163200	673716745	3640	3640	3640	3640	0
281	20250327	163100	673716745	3640	3640	3640	3640	0
282	20250327	163000	673716745	3640	3640	3640	3640	0
283	20250327	162900	673716745	3640	3640	3640	3640	0
284	20250327	162800	673716745	3640	3640	3640	3640	0
285	20250327	162700	673716745	3640	3640	3640	3640	0
286	20250327	162600	673716745	3640	3640	3640	3640	0
287	20250327	162500	673716745	3640	3640	3640	3640	0
288	20250327	162400	673716745	3640	3640	3640	3640	0
289	20250327	162300	673716745	3640	3640	3640	3640	0
290	20250327	162200	673716745	3640	3640	3640	3640	0
291	20250327	162100	673716745	3640	3640	3640	3640	0
292	20250327	162000	673716745	3640	3640	3640	3640	0
293	20250327	161900	673716745	3640	3640	3640	3640	0
294	20250327	161800	673716745	3640	3640	3640	3640	0
295	20250327	161700	673716745	3640	3640	3640	3640	0
296	20250327	161600	673716745	3640	3640	3640	3640	0
297	20250327	161500	673716745	3640	3640	3640	3640	0
298	20250327	161400	673716745	3640	3640	3640	3640	0
299	20250327	161300	673716745	3640	3640	3640	3640	0
300	20250327	161200	673716745	3640	3640	3640	3640	0
301	20250327	161100	673716745	3640	3640	3640	3640	0
302	20250327	161000	673716745	3640	3640	3640	3640	29
303	20250327	160900	673716745	3640	3640	3640	3640	0
304	20250327	160800	673716745	3640	3640	3640	3640	0
305	20250327	160700	673716745	3640	3640	3640	3640	0
306	20250327	160600	673716745	3640	3640	3640	3640	0
307	20250327	160500	673716745	3640	3640	3640	3640	0
308	20250327	160400	673716745	3640	3640	3640	3640	0
309	20250327	160300	673716745	3640	3640	3640	3640	0
310	20250327	160200	673716745	3640	3640	3640	3640	0
311	20250327	160100	673716745	3640	3640	3640	3640	0
312	20250327	160000	673716745	3640	3640	3640	3640	0
313	20250327	155900	673716745	3640	3640	3640	3640	0
314	20250327	155800	673716745	3640	3640	3640	3640	0
315	20250327	155700	673716745	3640	3640	3640	3640	0
316	20250327	155600	673716745	3640	3640	3640	3640	0
317	20250327	155500	673716745	3640	3640	3640	3640	0
318	20250327	155400	673716745	3640	3640	3640	3640	0
319	20250327	155300	673716745	3640	3640	3640	3640	0
320	20250327	155200	673716745	3640	3640	3640	3640	0
321	20250327	155100	673716745	3640	3640	3640	3640	0
322	20250327	155000	673716745	3640	3640	3640	3640	0
323	20250327	154900	673716745	3640	3640	3640	3640	0
324	20250327	154800	673716745	3640	3640	3640	3640	0
325	20250327	154700	673716745	3640	3640	3640	3640	0
326	20250327	154600	673716745	3640	3640	3640	3640	0
327	20250327	154500	673716745	3640	3640	3640	3640	0
328	20250327	154400	673716745	3640	3640	3640	3640	0
329	20250327	154300	673716745	3640	3640	3640	3640	0
330	20250327	154200	673716745	3640	3640	3640	3640	0
331	20250327	154100	673716745	3640	3640	3640	3640	0
332	20250327	154000	673716745	3640	3640	3640	3640	29
333	20250327	153900	673716745	3640	3640	3640	3640	0
334	20250327	153800	673716745	3640	3640	3640	3640	0
335	20250327	153700	673716745	3640	3640	3640	3640	0
336	20250327	153600	673716745	3640	3640	3640	3640	0
337	20250327	153500	673716745	3640	3640	3640	3640	0
338	20250327	153400	673716745	3640	3640	3640	3640	0
339	20250327	153300	673716745	3640	3640	3640	3640	0
340	20250327	153200	673716745	3640	3640	3640	3640	0
341	20250327	153100	673716745	3640	3640	3640	3640	0
342	20250327	153000	673716745	3640	3640	3640	3640	29
343	20250327	152900	673611185	3640	3640	3640	3640	0
344	20250327	152800	673611185	3640	3640	3640	3640	0
345	20250327	152700	673611185	3640	3640	3640	3640	0
346	20250327	152600	673611185	3640	3640	3640	3640	0
347	20250327	152500	673611185	3640	3640	3640	3640	0
348	20250327	152400	673611185	3640	3640	3640	3640	0
349	20250327	152300	673611185	3640	3640	3640	3640	0
350	20250327	152200	673611185	3640	3640	3640	3640	0
351	20250327	152100	673611185	3640	3640	3640	3640	0
352	20250327	152000	673611185	3640	3640	3640	3640	0
353	20250327	151900	673611185	3640	3640	3640	3640	0
354	20250327	151800	673611185	3640	3640	3640	3640	0
355	20250327	151700	673611185	3640	3640	3640	3640	0
356	20250327	151600	673611185	3640	3640	3640	3640	60
357	20250327	151500	673392785	3640	3640	3640	3640	0
358	20250327	151400	673392785	3640	3640	3640	3640	480
359	20250327	151300	671645585	3640	3640	3640	3640	0
360	20250327	151200	671645585	3640	3640	3640	3640	0
361	20250327	151100	671645585	3640	3640	3640	3640	0
362	20250327	151000	671645585	3640	3640	3640	3640	0
363	20250327	150900	671645585	3640	3640	3640	3640	0
364	20250327	150800	671645585	3640	3640	3640	3640	851
365	20250327	150700	668547945	3640	3640	3640	3640	0
366	20250327	150600	668547945	3640	3640	3640	3640	17
367	20250327	150500	668486065	3640	3640	3640	3640	0
368	20250327	150400	668486065	3640	3640	3640	3640	486
369	20250327	150300	666717025	3640	3640	3640	3640	0
370	20250327	150200	666717025	3640	3640	3640	3640	0
371	20250327	150100	666717025	3640	3640	3640	3640	0
372	20250327	150000	666717025	3640	3640	3640	3640	0
373	20250327	145900	666717025	3640	3640	3640	3640	0
374	20250327	145800	666717025	3640	3640	3640	3640	5
375	20250327	145700	666698825	3640	3640	3640	3640	0
376	20250327	145600	666698825	3640	3640	3640	3640	0
377	20250327	145500	666698825	3640	3640	3640	3640	0
378	20250327	145400	666698825	3640	3640	3640	3640	0
379	20250327	145300	666698825	3640	3640	3640	3640	0
380	20250327	145200	666698825	3640	3640	3640	3640	55
381	20250327	145100	666498625	3640	3640	3640	3640	11
382	20250327	145000	666458585	3640	3640	3640	3640	1
383	20250327	144900	666454945	3640	3640	3640	3640	0
384	20250327	144800	666454945	3640	3640	3640	3640	0
385	20250327	144700	666454945	3640	3640	3640	3640	0
386	20250327	144600	666454945	3640	3640	3640	3640	5
387	20250327	144500	666436745	3640	3640	3640	3640	0
388	20250327	144400	666436745	3640	3640	3640	3640	2
389	20250327	144300	666429465	3640	3640	3640	3640	0
390	20250327	144200	666429465	3640	3640	3640	3640	0
391	20250327	144100	666429465	3640	3640	3640	3640	0
392	20250327	144000	666429465	3640	3640	3640	3640	0
393	20250327	143900	666429465	3640	3640	3640	3640	1
394	20250327	143800	666425825	3640	3640	3640	3640	0
395	20250327	143700	666425825	3640	3640	3640	3640	0
396	20250327	143600	666425825	3640	3640	3640	3640	0
397	20250327	143500	666425825	3640	3640	3640	3640	0
398	20250327	143400	666425825	3640	3640	3640	3640	0
399	20250327	143300	666425825	3640	3640	3640	3640	0
400	20250327	143200	666425825	3640	3640	3640	3640	0
401	20250327	143100	666425825	3640	3640	3640	3640	0
402	20250327	143000	666425825	3640	3640	3640	3640	70
403	20250327	142900	666171025	3640	3640	3640	3640	0
404	20250327	142800	666171025	3640	3640	3640	3640	0
405	20250327	142700	666171025	3640	3640	3640	3640	0
406	20250327	142600	666171025	3640	3640	3640	3640	0
407	20250327	142500	666171025	3640	3640	3640	3640	0
408	20250327	142400	666171025	3640	3640	3640	3640	0
409	20250327	142300	666171025	3640	3640	3640	3640	0
410	20250327	142200	666171025	3640	3640	3640	3640	0
411	20250327	142100	666171025	3640	3640	3640	3640	0
412	20250327	142000	666171025	3640	3640	3640	3640	0
413	20250327	141900	666171025	3640	3640	3640	3640	0
414	20250327	141800	666171025	3640	3640	3640	3640	0
415	20250327	141700	666171025	3640	3640	3640	3640	0
416	20250327	141600	666171025	3640	3640	3640	3640	0
417	20250327	141500	666171025	3640	3640	3640	3640	0
418	20250327	141400	666171025	3640	3640	3640	3640	0
419	20250327	141300	666171025	3640	3640	3640	3640	0
420	20250327	141200	666171025	3640	3640	3640	3640	0
421	20250327	141100	666171025	3640	3640	3640	3640	0
422	20250327	141000	666171025	3640	3640	3640	3640	0
423	20250327	140900	666171025	3640	3640	3640	3640	0
424	20250327	140800	666171025	3640	3640	3640	3640	0
425	20250327	140700	666171025	3640	3640	3640	3640	0
426	20250327	140600	666171025	3640	3640	3640	3640	150
427	20250327	140500	665625025	3640	3640	3640	3640	0
428	20250327	140400	665625025	3640	3640	3640	3640	0
429	20250327	140300	665625025	3640	3640	3640	3640	0
430	20250327	140200	665625025	3640	3640	3640	3640	0
431	20250327	140100	665625025	3640	3640	3640	3640	0
432	20250327	140000	665625025	3640	3640	3640	3640	0
433	20250327	135900	665625025	3640	3640	3640	3640	0
434	20250327	135800	665625025	3640	3640	3640	3640	0
435	20250327	135700	665625025	3640	3640	3640	3640	0
436	20250327	135600	665625025	3640	3640	3640	3640	0
437	20250327	135500	665625025	3640	3640	3640	3640	0
438	20250327	135400	665625025	3640	3640	3640	3640	78
439	20250327	135300	665341105	3640	3640	3640	3640	171
440	20250327	135200	664718665	3640	3640	3640	3640	344
441	20250327	135100	663466505	3640	3640	3640	3640	501
442	20250327	135000	661642865	3640	3640	3640	3640	165
443	20250327	134900	661042265	3640	3640	3640	3640	170
444	20250327	134800	660423465	3640	3640	3640	3640	0
445	20250327	134700	660423465	3640	3640	3640	3640	1
446	20250327	134600	660419825	3640	3640	3640	3640	0
447	20250327	134500	660419825	3640	3640	3640	3640	0
448	20250327	134400	660419825	3640	3640	3640	3640	0
449	20250327	134300	660419825	3640	3640	3640	3640	0
450	20250327	134200	660419825	3640	3640	3640	3640	0
451	20250327	134100	660419825	3640	3640	3640	3640	0
452	20250327	134000	660419825	3640	3640	3640	3640	0
453	20250327	133900	660419825	3640	3640	3640	3640	0
454	20250327	133800	660419825	3640	3640	3640	3640	0
455	20250327	133700	660419825	3640	3640	3640	3640	0
456	20250327	133600	660419825	3640	3640	3640	3640	0
457	20250327	133500	660419825	3640	3640	3640	3640	0
458	20250327	133400	660419825	3640	3640	3640	3640	0
459	20250327	133300	660419825	3640	3640	3640	3640	0
460	20250327	133200	660419825	3640	3640	3640	3640	20
461	20250327	133100	660347025	3640	3640	3640	3640	0
462	20250327	133000	660347025	3640	3640	3640	3640	0
463	20250327	132900	660347025	3640	3640	3640	3640	2
464	20250327	132800	660339745	3640	3640	3640	3640	0
465	20250327	132700	660339745	3640	3640	3640	3640	0
466	20250327	132600	660339745	3640	3640	3640	3640	0
467	20250327	132500	660339745	3640	3640	3640	3640	0
468	20250327	132400	660339745	3640	3640	3640	3640	0
469	20250327	132300	660339745	3640	3640	3640	3640	0
470	20250327	132200	660339745	3640	3640	3640	3640	21
471	20250327	132100	660263305	3640	3640	3640	3640	0
472	20250327	132000	660263305	3640	3640	3640	3640	1
473	20250327	131900	660259665	3640	3640	3640	3640	0
474	20250327	131800	660259665	3640	3640	3640	3640	0
475	20250327	131700	660259665	3640	3640	3640	3640	0
476	20250327	131600	660259665	3640	3640	3640	3640	0
477	20250327	131500	660259665	3640	3640	3640	3640	0
478	20250327	131400	660259665	3640	3640	3640	3640	0
479	20250327	131300	660259665	3640	3640	3640	3640	0
480	20250327	131200	660259665	3640	3640	3640	3640	0
481	20250327	131100	660259665	3640	3640	3640	3640	0
482	20250327	131000	660259665	3640	3640	3640	3640	0
483	20250327	130900	660259665	3640	3640	3640	3640	0
484	20250327	130800	660259665	3640	3640	3640	3640	1
485	20250327	130700	660256025	3640	3640	3640	3640	0
486	20250327	130600	660256025	3640	3640	3640	3640	0
487	20250327	130500	660256025	3640	3640	3640	3640	1
488	20250327	130400	660252385	3640	3640	3640	3640	0
489	20250327	130300	660252385	3640	3640	3640	3640	0
490	20250327	130200	660252385	3640	3640	3640	3640	0
491	20250327	130100	660252385	3640	3640	3640	3640	0
492	20250327	130000	660252385	3640	3640	3640	3640	0
493	20250327	125900	660252385	3640	3640	3640	3640	0
494	20250327	125800	660252385	3640	3640	3640	3640	0
495	20250327	125700	660252385	3640	3640	3640	3640	0
496	20250327	125600	660252385	3640	3640	3640	3640	0
497	20250327	125500	660252385	3640	3640	3640	3640	0
498	20250327	125400	660252385	3640	3640	3640	3640	0
499	20250327	125300	660252385	3640	3640	3640	3640	1
500	20250327	125200	660248745	3640	3640	3640	3640	0
501	20250327	125100	660248745	3640	3640	3640	3640	0
502	20250327	125000	660248745	3640	3640	3640	3640	0
503	20250327	124900	660248745	3640	3640	3640	3640	0
504	20250327	124800	660248745	3640	3640	3640	3640	0
505	20250327	124700	660248745	3640	3640	3640	3640	0
506	20250327	124600	660248745	3640	3640	3640	3640	0
507	20250327	124500	660248745	3640	3640	3640	3640	0
508	20250327	124400	660248745	3640	3640	3640	3640	0
509	20250327	124300	660248745	3640	3640	3640	3640	0
510	20250327	124200	660248745	3640	3640	3640	3640	100
511	20250327	124100	659884745	3640	3640	3640	3640	0
512	20250327	124000	659884745	3640	3640	3640	3640	0
513	20250327	123900	659884745	3640	3640	3640	3640	0
514	20250327	123800	659884745	3640	3640	3640	3640	0
515	20250327	123700	659884745	3640	3640	3640	3640	0
516	20250327	123600	659884745	3640	3640	3640	3640	0
517	20250327	123500	659884745	3640	3640	3640	3640	1
518	20250327	123400	659881105	3640	3640	3640	3640	0
519	20250327	123300	659881105	3640	3640	3640	3640	0
520	20250327	123200	659881105	3640	3640	3640	3640	0
521	20250327	123100	659881105	3640	3640	3640	3640	0
522	20250327	123000	659881105	3640	3640	3640	3640	9
523	20250327	122900	659848345	3640	3640	3640	3640	0
524	20250327	122800	659848345	3640	3640	3640	3640	0
525	20250327	122700	659848345	3640	3640	3640	3640	0
526	20250327	122600	659848345	3640	3640	3640	3640	0
527	20250327	122500	659848345	3640	3640	3640	3640	0
528	20250327	122400	659848345	3640	3640	3640	3640	0
529	20250327	122300	659848345	3640	3640	3640	3640	141
530	20250327	122200	659335105	3640	3640	3640	3640	0
531	20250327	122100	659335105	3640	3640	3640	3640	0
532	20250327	122000	659335105	3640	3640	3640	3640	0
533	20250327	121900	659335105	3640	3640	3640	3640	0
534	20250327	121800	659335105	3640	3640	3640	3640	0
535	20250327	121700	659335105	3640	3640	3640	3640	20
536	20250327	121600	659262305	3640	3640	3640	3640	0
537	20250327	121500	659262305	3640	3640	3640	3640	0
538	20250327	121400	659262305	3640	3640	3640	3640	0
539	20250327	121300	659262305	3640	3640	3640	3640	0
540	20250327	121200	659262305	3640	3640	3640	3640	0
541	20250327	121100	659262305	3640	3640	3640	3640	0
542	20250327	121000	659262305	3640	3640	3640	3640	5
543	20250327	120900	659244105	3640	3640	3640	3640	0
544	20250327	120800	659244105	3640	3640	3640	3640	5
545	20250327	120700	659225905	3640	3640	3640	3640	0
546	20250327	120600	659225905	3640	3640	3640	3640	0
547	20250327	120500	659225905	3640	3640	3640	3640	601
548	20250327	120400	657038265	3640	3640	3640	3640	0
549	20250327	120300	657038265	3640	3640	3640	3640	0
550	20250327	120200	657038265	3640	3640	3640	3640	0
551	20250327	120100	657038265	3640	3640	3640	3640	0
552	20250327	120000	657038265	3640	3640	3640	3640	0
553	20250327	115900	657038265	3640	3640	3640	3640	0
554	20250327	115800	657038265	3640	3640	3640	3640	0
555	20250327	115700	657038265	3640	3640	3640	3640	0
556	20250327	115600	657038265	3640	3640	3640	3640	0
557	20250327	115500	657038265	3640	3640	3640	3640	5
558	20250327	115400	657020065	3640	3640	3640	3640	0
559	20250327	115300	657020065	3640	3640	3640	3640	0
560	20250327	115200	657020065	3640	3640	3640	3640	0
561	20250327	115100	657020065	3640	3640	3640	3640	0
562	20250327	115000	657020065	3640	3640	3640	3640	0
563	20250327	114900	657020065	3640	3640	3640	3640	50
564	20250327	114800	656838065	3640	3640	3640	3640	50
565	20250327	114700	656656065	3640	3640	3640	3640	10
566	20250327	114600	656619665	3640	3640	3640	3640	0
567	20250327	114500	656619665	3640	3640	3640	3640	0
568	20250327	114400	656619665	3640	3640	3640	3640	4438
569	20250327	114300	640465345	3640	3640	3640	3640	26
570	20250327	114200	640370705	3640	3640	3640	3640	0
571	20250327	114100	640370705	3640	3640	3640	3640	0
572	20250327	114000	640370705	3640	3640	3640	3640	0
573	20250327	113900	640370705	3640	3640	3640	3640	0
574	20250327	113800	640370705	3640	3640	3640	3640	0
575	20250327	113700	640370705	3640	3640	3640	3640	0
576	20250327	113600	640370705	3640	3640	3640	3640	0
577	20250327	113500	640370705	3640	3640	3640	3640	46
578	20250327	113400	640203265	3640	3640	3640	3640	0
579	20250327	113300	640203265	3640	3640	3640	3640	0
580	20250327	113200	640203265	3640	3640	3640	3640	10
581	20250327	113100	640166865	3640	3640	3640	3640	0
582	20250327	113000	640166865	3640	3640	3640	3640	30
583	20250327	112900	640057665	3640	3640	3640	3640	0
584	20250327	112800	640057665	3640	3640	3640	3640	0
585	20250327	112700	640057665	3640	3640	3640	3640	560
586	20250327	112600	638019265	3640	3640	3640	3640	0
587	20250327	112500	638019265	3640	3640	3640	3640	1
588	20250327	112400	638015625	3640	3640	3640	3640	0
589	20250327	112300	638015625	3640	3640	3640	3640	0
590	20250327	112200	638015625	3640	3640	3640	3640	0
591	20250327	112100	638015625	3640	3640	3640	3640	0
592	20250327	112000	638015625	3640	3640	3640	3640	0
593	20250327	111900	638015625	3640	3640	3640	3640	0
594	20250327	111800	638015625	3640	3640	3640	3640	45
595	20250327	111700	637851825	3640	3640	3640	3640	0
596	20250327	111600	637851825	3640	3640	3640	3640	0
597	20250327	111500	637851825	3640	3640	3640	3640	0
598	20250327	111400	637851825	3640	3640	3640	3640	0
599	20250327	111300	637851825	3640	3640	3640	3640	0
600	20250327	111200	637851825	3640	3640	3640	3640	0
601	20250327	111100	637851825	3640	3640	3640	3640	0
602	20250327	111000	637851825	3640	3640	3640	3640	0
603	20250327	110900	637851825	3640	3640	3640	3640	0
604	20250327	110800	637851825	3640	3640	3640	3640	0
605	20250327	110700	637851825	3640	3640	3640	3640	60
606	20250327	110600	637633425	3640	3640	3640	3640	60
607	20250327	110500	637415025	3640	3640	3640	3640	0
608	20250327	110400	637415025	3640	3640	3640	3640	0
609	20250327	110300	637415025	3640	3640	3640	3640	0
610	20250327	110200	637415025	3640	3640	3640	3640	0
611	20250327	110100	637415025	3640	3640	3640	3640	0
612	20250327	110000	637415025	3640	3640	3640	3640	0
613	20250327	105900	637415025	3640	3640	3640	3640	0
614	20250327	105800	637415025	3640	3640	3640	3640	0
615	20250327	105700	637415025	3640	3640	3640	3640	0
616	20250327	105600	637415025	3640	3640	3640	3640	0
617	20250327	105500	637415025	3640	3640	3640	3640	0
618	20250327	105400	637415025	3640	3640	3640	3640	0
619	20250327	105300	637415025	3640	3640	3640	3640	0
620	20250327	105200	637415025	3640	3640	3640	3640	57
621	20250327	105100	637207545	3640	3640	3640	3640	0
622	20250327	105000	637207545	3640	3640	3640	3640	0
623	20250327	104900	637207545	3640	3640	3640	3640	6
624	20250327	104800	637185705	3640	3640	3640	3640	0
625	20250327	104700	637185705	3640	3640	3640	3640	0
626	20250327	104600	637185705	3640	3640	3640	3640	0
627	20250327	104500	637185705	3640	3640	3640	3640	1
628	20250327	104400	637182065	3640	3640	3640	3640	7
629	20250327	104300	637156585	3640	3640	3640	3640	0
630	20250327	104200	637156585	3640	3640	3640	3640	0
631	20250327	104100	637156585	3640	3640	3640	3640	0
632	20250327	104000	637156585	3640	3640	3640	3640	0
633	20250327	103900	637156585	3640	3640	3640	3640	300
634	20250327	103800	636064585	3640	3640	3640	3640	0
635	20250327	103700	636064585	3640	3640	3640	3640	0
636	20250327	103600	636064585	3640	3640	3640	3640	0
637	20250327	103500	636064585	3640	3640	3640	3640	1
638	20250327	103400	636060945	3640	3640	3640	3640	2
639	20250327	103300	636053665	3640	3640	3640	3640	0
640	20250327	103200	636053665	3640	3640	3640	3640	0
641	20250327	103100	636053665	3640	3640	3640	3640	7
642	20250327	103000	636028185	3640	3640	3640	3640	0
643	20250327	102900	636028185	3640	3640	3640	3640	0
644	20250327	102800	636028185	3640	3640	3640	3640	0
645	20250327	102700	636028185	3640	3640	3640	3640	0
646	20250327	102600	636028185	3640	3640	3640	3640	0
647	20250327	102500	636028185	3640	3640	3640	3640	0
648	20250327	102400	636028185	3640	3640	3640	3640	0
649	20250327	102300	636028185	3640	3640	3640	3640	22
650	20250327	102200	635948105	3640	3640	3640	3640	0
651	20250327	102100	635948105	3640	3640	3640	3640	10
652	20250327	102000	635911705	3640	3640	3640	3640	0
653	20250327	101900	635911705	3640	3640	3640	3640	0
654	20250327	101800	635911705	3640	3640	3640	3640	0
655	20250327	101700	635911705	3640	3640	3640	3640	0
656	20250327	101600	635911705	3640	3640	3640	3640	1
657	20250327	101500	635908065	3640	3640	3640	3640	4
658	20250327	101400	635893505	3640	3640	3640	3640	0
659	20250327	101300	635893505	3640	3640	3640	3640	10
660	20250327	101200	635857105	3640	3640	3640	3640	0
661	20250327	101100	635857105	3640	3640	3640	3640	351
662	20250327	101000	634579465	3640	3640	3640	3640	27
663	20250327	100900	634481185	3640	3640	3640	3640	13
664	20250327	100800	634433865	3640	3640	3640	3640	0
665	20250327	100700	634433865	3640	3640	3640	3640	0
666	20250327	100600	634433865	3640	3640	3640	3640	0
667	20250327	100500	634433865	3640	3640	3640	3640	1
668	20250327	100400	634430225	3640	3640	3640	3640	0
669	20250327	100300	634430225	3640	3640	3640	3640	0
670	20250327	100200	634430225	3640	3640	3640	3640	0
671	20250327	100100	634430225	3640	3640	3640	3640	1
672	20250327	100000	634426585	3640	3640	3640	3640	0
673	20250327	095900	634426585	3640	3640	3640	3640	0
674	20250327	095800	634426585	3640	3640	3640	3640	121
675	20250327	095700	633986145	3640	3640	3640	3640	0
676	20250327	095600	633986145	3640	3640	3640	3640	1005
677	20250327	095500	630327945	3640	3640	3640	3640	0
678	20250327	095400	630327945	3640	3640	3640	3640	0
679	20250327	095300	630327945	3640	3640	3640	3640	10
680	20250327	095200	630291545	3640	3640	3640	3640	1000
681	20250327	095100	626651545	3640	3640	3640	3640	4
682	20250327	095000	626636985	3640	3640	3640	3640	36
683	20250327	094900	626505945	3640	3640	3640	3640	10
684	20250327	094800	626469545	3640	3640	3640	3640	121
685	20250327	094700	626029105	3640	3640	3640	3640	59
686	20250327	094600	625814345	3640	3640	3640	3640	0
687	20250327	094500	625814345	3640	3640	3640	3640	0
688	20250327	094400	625814345	3640	3640	3640	3640	274
689	20250327	094300	624816985	3640	3640	3640	3640	336
690	20250327	094200	623593945	3640	3640	3640	3640	0
691	20250327	094100	623593945	3640	3640	3640	3640	1225
692	20250327	094000	619134945	3640	3640	3640	3640	32
693	20250327	093900	619018465	3640	3640	3640	3640	0
694	20250327	093800	619018465	3640	3640	3640	3640	0
695	20250327	093700	619018465	3640	3640	3640	3640	1051
696	20250327	093600	615192825	3640	3640	3640	3640	73
697	20250327	093500	614927105	3640	3640	3640	3640	0
698	20250327	093400	614927105	3640	3640	3640	3640	0
699	20250327	093300	614927105	3640	3640	3640	3640	0
700	20250327	093200	614927105	3640	3640	3640	3640	0
701	20250327	093100	614927105	3640	3640	3640	3640	0
702	20250327	093000	614927105	3640	3640	3640	3640	20
703	20250327	092900	614854305	3640	3640	3640	3640	47
704	20250327	092800	614683225	3640	3640	3640	3640	0
705	20250327	092700	614683225	3640	3640	3640	3640	125
706	20250327	092600	614228225	3640	3640	3640	3640	178
707	20250327	092500	613580305	3640	3640	3640	3640	145
708	20250327	092400	613052505	3640	3640	3640	3640	5
709	20250327	092300	613034305	3640	3640	3640	3640	251
710	20250327	092200	612120665	3640	3640	3640	3640	50
711	20250327	092100	611938665	3640	3640	3640	3640	360
712	20250327	092000	610628265	3640	3640	3640	3640	535
713	20250327	091900	608680865	3640	3640	3640	3640	102
714	20250327	091800	608309585	3640	3640	3640	3640	109
715	20250327	091700	607912825	3640	3640	3640	3640	9868
716	20250327	091600	571993305	3640	3640	3640	3640	589
717	20250327	091500	569849345	3640	3640	3640	3640	319
718	20250327	091400	568688185	3640	3640	3640	3640	10
719	20250327	091300	568651785	3640	3640	3640	3640	1001
720	20250327	091200	565008145	3640	3640	3640	3640	4
721	20250327	091100	564993585	3640	3640	3640	3640	1444
722	20250327	091000	559737425	3640	3640	3640	3640	832
723	20250327	090900	556708945	3640	3640	3640	3640	4250
724	20250327	090800	541238945	3640	3640	3640	3640	2650
725	20250327	090700	531592945	3640	3640	3640	3640	2283
726	20250327	090600	523282825	3640	3640	3640	3640	4606
727	20250327	090500	506516985	3640	3640	3640	3640	83570
728	20250327	090400	202322185	3555	3555	3555	3555	0
729	20250327	090300	202322185	3555	3555	3555	3555	0
730	20250327	090200	202322185	3555	3245	3555	3175	61007
731	20250327	090100	0	2800	2800	2800	2800	0
732	20250327	090000	0	2800	2800	2800	2800	0