KissMeData/365900/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212400	72577030	3805	3805	3805	3805	81
3	20250327	212300	72577030	3805	3805	3805	3805	0
4	20250327	212200	72577030	3805	3805	3805	3805	0
5	20250327	212100	72577030	3805	3805	3805	3805	0
6	20250327	212000	72577030	3805	3805	3805	3805	0
7	20250327	211900	72577030	3805	3805	3805	3805	0
8	20250327	211800	72577030	3805	3805	3805	3805	0
9	20250327	211700	72577030	3805	3805	3805	3805	0
10	20250327	211600	72577030	3805	3805	3805	3805	0
11	20250327	211500	72577030	3805	3805	3805	3805	0
12	20250327	211400	72577030	3805	3805	3805	3805	0
13	20250327	211300	72577030	3805	3805	3805	3805	0
14	20250327	211200	72577030	3805	3805	3805	3805	0
15	20250327	211100	72577030	3805	3805	3805	3805	0
16	20250327	211000	72577030	3805	3805	3805	3805	0
17	20250327	210900	72577030	3805	3805	3805	3805	0
18	20250327	210800	72577030	3805	3805	3805	3805	0
19	20250327	210700	72577030	3805	3805	3805	3805	0
20	20250327	210600	72577030	3805	3805	3805	3805	0
21	20250327	210500	72577030	3805	3805	3805	3805	0
22	20250327	210400	72577030	3805	3805	3805	3805	0
23	20250327	210300	72577030	3805	3805	3805	3805	0
24	20250327	210200	72577030	3805	3805	3805	3805	0
25	20250327	210100	72577030	3805	3805	3805	3805	0
26	20250327	210000	72577030	3805	3805	3805	3805	0
27	20250327	205900	72577030	3805	3805	3805	3805	0
28	20250327	205800	72577030	3805	3805	3805	3805	0
29	20250327	205700	72577030	3805	3805	3805	3805	0
30	20250327	205600	72577030	3805	3805	3805	3805	0
31	20250327	205500	72577030	3805	3805	3805	3805	0
32	20250327	205400	72577030	3805	3805	3805	3805	81
33	20250327	205300	72577030	3805	3805	3805	3805	0
34	20250327	205200	72577030	3805	3805	3805	3805	0
35	20250327	205100	72577030	3805	3805	3805	3805	0
36	20250327	205000	72577030	3805	3805	3805	3805	0
37	20250327	204900	72577030	3805	3805	3805	3805	0
38	20250327	204800	72577030	3805	3805	3805	3805	0
39	20250327	204700	72577030	3805	3805	3805	3805	0
40	20250327	204600	72577030	3805	3805	3805	3805	0
41	20250327	204500	72577030	3805	3805	3805	3805	0
42	20250327	204400	72577030	3805	3805	3805	3805	0
43	20250327	204300	72577030	3805	3805	3805	3805	0
44	20250327	204200	72577030	3805	3805	3805	3805	0
45	20250327	204100	72577030	3805	3805	3805	3805	0
46	20250327	204000	72577030	3805	3805	3805	3805	0
47	20250327	203900	72577030	3805	3805	3805	3805	0
48	20250327	203800	72577030	3805	3805	3805	3805	0
49	20250327	203700	72577030	3805	3805	3805	3805	0
50	20250327	203600	72577030	3805	3805	3805	3805	0
51	20250327	203500	72577030	3805	3805	3805	3805	0
52	20250327	203400	72577030	3805	3805	3805	3805	0
53	20250327	203300	72577030	3805	3805	3805	3805	0
54	20250327	203200	72577030	3805	3805	3805	3805	0
55	20250327	203100	72577030	3805	3805	3805	3805	0
56	20250327	203000	72577030	3805	3805	3805	3805	0
57	20250327	202900	72577030	3805	3805	3805	3805	0
58	20250327	202800	72577030	3805	3805	3805	3805	0
59	20250327	202700	72577030	3805	3805	3805	3805	0
60	20250327	202600	72577030	3805	3805	3805	3805	0
61	20250327	202500	72577030	3805	3805	3805	3805	0
62	20250327	202400	72577030	3805	3805	3805	3805	81
63	20250327	202300	72577030	3805	3805	3805	3805	0
64	20250327	202200	72577030	3805	3805	3805	3805	0
65	20250327	202100	72577030	3805	3805	3805	3805	0
66	20250327	202000	72577030	3805	3805	3805	3805	0
67	20250327	201900	72577030	3805	3805	3805	3805	0
68	20250327	201800	72577030	3805	3805	3805	3805	0
69	20250327	201700	72577030	3805	3805	3805	3805	0
70	20250327	201600	72577030	3805	3805	3805	3805	0
71	20250327	201500	72577030	3805	3805	3805	3805	0
72	20250327	201400	72577030	3805	3805	3805	3805	0
73	20250327	201300	72577030	3805	3805	3805	3805	0
74	20250327	201200	72577030	3805	3805	3805	3805	0
75	20250327	201100	72577030	3805	3805	3805	3805	0
76	20250327	201000	72577030	3805	3805	3805	3805	0
77	20250327	200900	72577030	3805	3805	3805	3805	0
78	20250327	200800	72577030	3805	3805	3805	3805	0
79	20250327	200700	72577030	3805	3805	3805	3805	0
80	20250327	200600	72577030	3805	3805	3805	3805	0
81	20250327	200500	72577030	3805	3805	3805	3805	0
82	20250327	200400	72577030	3805	3805	3805	3805	0
83	20250327	200300	72577030	3805	3805	3805	3805	0
84	20250327	200200	72577030	3805	3805	3805	3805	0
85	20250327	200100	72577030	3805	3805	3805	3805	0
86	20250327	200000	72577030	3805	3805	3805	3805	0
87	20250327	195900	72577030	3805	3805	3805	3805	0
88	20250327	195800	72577030	3805	3805	3805	3805	0
89	20250327	195700	72577030	3805	3805	3805	3805	0
90	20250327	195600	72577030	3805	3805	3805	3805	0
91	20250327	195500	72577030	3805	3805	3805	3805	0
92	20250327	195400	72577030	3805	3805	3805	3805	81
93	20250327	195300	72577030	3805	3805	3805	3805	0
94	20250327	195200	72577030	3805	3805	3805	3805	0
95	20250327	195100	72577030	3805	3805	3805	3805	0
96	20250327	195000	72577030	3805	3805	3805	3805	0
97	20250327	194900	72577030	3805	3805	3805	3805	0
98	20250327	194800	72577030	3805	3805	3805	3805	0
99	20250327	194700	72577030	3805	3805	3805	3805	0
100	20250327	194600	72577030	3805	3805	3805	3805	0
101	20250327	194500	72577030	3805	3805	3805	3805	0
102	20250327	194400	72577030	3805	3805	3805	3805	0
103	20250327	194300	72577030	3805	3805	3805	3805	0
104	20250327	194200	72577030	3805	3805	3805	3805	0
105	20250327	194100	72577030	3805	3805	3805	3805	0
106	20250327	194000	72577030	3805	3805	3805	3805	0
107	20250327	193900	72577030	3805	3805	3805	3805	0
108	20250327	193800	72577030	3805	3805	3805	3805	0
109	20250327	193700	72577030	3805	3805	3805	3805	0
110	20250327	193600	72577030	3805	3805	3805	3805	0
111	20250327	193500	72577030	3805	3805	3805	3805	0
112	20250327	193400	72577030	3805	3805	3805	3805	0
113	20250327	193300	72577030	3805	3805	3805	3805	0
114	20250327	193200	72577030	3805	3805	3805	3805	0
115	20250327	193100	72577030	3805	3805	3805	3805	0
116	20250327	193000	72577030	3805	3805	3805	3805	0
117	20250327	192900	72577030	3805	3805	3805	3805	0
118	20250327	192800	72577030	3805	3805	3805	3805	0
119	20250327	192700	72577030	3805	3805	3805	3805	0
120	20250327	192600	72577030	3805	3805	3805	3805	0
121	20250327	192500	72577030	3805	3805	3805	3805	0
122	20250327	192400	72577030	3805	3805	3805	3805	81
123	20250327	192300	72577030	3805	3805	3805	3805	0
124	20250327	192200	72577030	3805	3805	3805	3805	0
125	20250327	192100	72577030	3805	3805	3805	3805	0
126	20250327	192000	72577030	3805	3805	3805	3805	0
127	20250327	191900	72577030	3805	3805	3805	3805	0
128	20250327	191800	72577030	3805	3805	3805	3805	0
129	20250327	191700	72577030	3805	3805	3805	3805	0
130	20250327	191600	72577030	3805	3805	3805	3805	0
131	20250327	191500	72577030	3805	3805	3805	3805	0
132	20250327	191400	72577030	3805	3805	3805	3805	0
133	20250327	191300	72577030	3805	3805	3805	3805	0
134	20250327	191200	72577030	3805	3805	3805	3805	0
135	20250327	191100	72577030	3805	3805	3805	3805	0
136	20250327	191000	72577030	3805	3805	3805	3805	0
137	20250327	190900	72577030	3805	3805	3805	3805	0
138	20250327	190800	72577030	3805	3805	3805	3805	0
139	20250327	190700	72577030	3805	3805	3805	3805	0
140	20250327	190600	72577030	3805	3805	3805	3805	0
141	20250327	190500	72577030	3805	3805	3805	3805	0
142	20250327	190400	72577030	3805	3805	3805	3805	0
143	20250327	190300	72577030	3805	3805	3805	3805	0
144	20250327	190200	72577030	3805	3805	3805	3805	0
145	20250327	190100	72577030	3805	3805	3805	3805	0
146	20250327	190000	72577030	3805	3805	3805	3805	0
147	20250327	185900	72577030	3805	3805	3805	3805	0
148	20250327	185800	72577030	3805	3805	3805	3805	0
149	20250327	185700	72577030	3805	3805	3805	3805	0
150	20250327	185600	72577030	3805	3805	3805	3805	0
151	20250327	185500	72577030	3805	3805	3805	3805	0
152	20250327	185400	72577030	3805	3805	3805	3805	81
153	20250327	185300	72577030	3805	3805	3805	3805	0
154	20250327	185200	72577030	3805	3805	3805	3805	0
155	20250327	185100	72577030	3805	3805	3805	3805	0
156	20250327	185000	72577030	3805	3805	3805	3805	0
157	20250327	184900	72577030	3805	3805	3805	3805	0
158	20250327	184800	72577030	3805	3805	3805	3805	0
159	20250327	184700	72577030	3805	3805	3805	3805	0
160	20250327	184600	72577030	3805	3805	3805	3805	0
161	20250327	184500	72577030	3805	3805	3805	3805	0
162	20250327	184400	72577030	3805	3805	3805	3805	0
163	20250327	184300	72577030	3805	3805	3805	3805	0
164	20250327	184200	72577030	3805	3805	3805	3805	0
165	20250327	184100	72577030	3805	3805	3805	3805	0
166	20250327	184000	72577030	3805	3805	3805	3805	0
167	20250327	183900	72577030	3805	3805	3805	3805	0
168	20250327	183800	72577030	3805	3805	3805	3805	0
169	20250327	183700	72577030	3805	3805	3805	3805	0
170	20250327	183600	72577030	3805	3805	3805	3805	0
171	20250327	183500	72577030	3805	3805	3805	3805	0
172	20250327	183400	72577030	3805	3805	3805	3805	0
173	20250327	183300	72577030	3805	3805	3805	3805	0
174	20250327	183200	72577030	3805	3805	3805	3805	0
175	20250327	183100	72577030	3805	3805	3805	3805	0
176	20250327	183000	72577030	3805	3805	3805	3805	0
177	20250327	182900	72577030	3805	3805	3805	3805	0
178	20250327	182800	72577030	3805	3805	3805	3805	0
179	20250327	182700	72577030	3805	3805	3805	3805	0
180	20250327	182600	72577030	3805	3805	3805	3805	0
181	20250327	182500	72577030	3805	3805	3805	3805	0
182	20250327	182400	72577030	3805	3805	3805	3805	81
183	20250327	182300	72577030	3805	3805	3805	3805	0
184	20250327	182200	72577030	3805	3805	3805	3805	0
185	20250327	182100	72577030	3805	3805	3805	3805	0
186	20250327	182000	72577030	3805	3805	3805	3805	0
187	20250327	181900	72577030	3805	3805	3805	3805	0
188	20250327	181800	72577030	3805	3805	3805	3805	0
189	20250327	181700	72577030	3805	3805	3805	3805	0
190	20250327	181600	72577030	3805	3805	3805	3805	0
191	20250327	181500	72577030	3805	3805	3805	3805	0
192	20250327	181400	72577030	3805	3805	3805	3805	0
193	20250327	181300	72577030	3805	3805	3805	3805	0
194	20250327	181200	72577030	3805	3805	3805	3805	0
195	20250327	181100	72577030	3805	3805	3805	3805	0
196	20250327	181000	72577030	3805	3805	3805	3805	0
197	20250327	180900	72577030	3805	3805	3805	3805	0
198	20250327	180800	72577030	3805	3805	3805	3805	0
199	20250327	180700	72577030	3805	3805	3805	3805	0
200	20250327	180600	72577030	3805	3805	3805	3805	0
201	20250327	180500	72577030	3805	3805	3805	3805	0
202	20250327	180400	72577030	3805	3805	3805	3805	0
203	20250327	180300	72577030	3805	3805	3805	3805	0
204	20250327	180200	72577030	3805	3805	3805	3805	0
205	20250327	180100	72577030	3805	3805	3805	3805	0
206	20250327	180000	72577030	3805	3805	3805	3805	0
207	20250327	175900	72577030	3805	3805	3805	3805	0
208	20250327	175800	72577030	3805	3805	3805	3805	0
209	20250327	175700	72577030	3805	3805	3805	3805	0
210	20250327	175600	72577030	3805	3805	3805	3805	0
211	20250327	175500	72577030	3805	3805	3805	3805	0
212	20250327	175400	72577030	3805	3805	3805	3805	81
213	20250327	175300	72577030	3805	3805	3805	3805	0
214	20250327	175200	72577030	3805	3805	3805	3805	0
215	20250327	175100	72577030	3805	3805	3805	3805	0
216	20250327	175000	72577030	3805	3805	3805	3805	0
217	20250327	174900	72577030	3805	3805	3805	3805	0
218	20250327	174800	72577030	3805	3805	3805	3805	0
219	20250327	174700	72577030	3805	3805	3805	3805	0
220	20250327	174600	72577030	3805	3805	3805	3805	0
221	20250327	174500	72577030	3805	3805	3805	3805	0
222	20250327	174400	72577030	3805	3805	3805	3805	0
223	20250327	174300	72577030	3805	3805	3805	3805	0
224	20250327	174200	72577030	3805	3805	3805	3805	0
225	20250327	174100	72577030	3805	3805	3805	3805	0
226	20250327	174000	72577030	3805	3805	3805	3805	0
227	20250327	173900	72577030	3805	3805	3805	3805	0
228	20250327	173800	72577030	3805	3805	3805	3805	0
229	20250327	173700	72577030	3805	3805	3805	3805	0
230	20250327	173600	72577030	3805	3805	3805	3805	0
231	20250327	173500	72577030	3805	3805	3805	3805	0
232	20250327	173400	72577030	3805	3805	3805	3805	0
233	20250327	173300	72577030	3805	3805	3805	3805	0
234	20250327	173200	72577030	3805	3805	3805	3805	0
235	20250327	173100	72577030	3805	3805	3805	3805	0
236	20250327	173000	72577030	3805	3805	3805	3805	0
237	20250327	172900	72577030	3805	3805	3805	3805	0
238	20250327	172800	72577030	3805	3805	3805	3805	0
239	20250327	172700	72577030	3805	3805	3805	3805	0
240	20250327	172600	72577030	3805	3805	3805	3805	0
241	20250327	172500	72577030	3805	3805	3805	3805	0
242	20250327	172400	72577030	3805	3805	3805	3805	81
243	20250327	172300	72577030	3805	3805	3805	3805	0
244	20250327	172200	72577030	3805	3805	3805	3805	0
245	20250327	172100	72577030	3805	3805	3805	3805	0
246	20250327	172000	72577030	3805	3805	3805	3805	0
247	20250327	171900	72577030	3805	3805	3805	3805	0
248	20250327	171800	72577030	3805	3805	3805	3805	0
249	20250327	171700	72577030	3805	3805	3805	3805	0
250	20250327	171600	72577030	3805	3805	3805	3805	0
251	20250327	171500	72577030	3805	3805	3805	3805	0
252	20250327	171400	72577030	3805	3805	3805	3805	0
253	20250327	171300	72577030	3805	3805	3805	3805	0
254	20250327	171200	72577030	3805	3805	3805	3805	0
255	20250327	171100	72577030	3805	3805	3805	3805	0
256	20250327	171000	72577030	3805	3805	3805	3805	0
257	20250327	170900	72577030	3805	3805	3805	3805	0
258	20250327	170800	72577030	3805	3805	3805	3805	0
259	20250327	170700	72577030	3805	3805	3805	3805	0
260	20250327	170600	72577030	3805	3805	3805	3805	0
261	20250327	170500	72577030	3805	3805	3805	3805	0
262	20250327	170400	72577030	3805	3805	3805	3805	0
263	20250327	170300	72577030	3805	3805	3805	3805	0
264	20250327	170200	72577030	3805	3805	3805	3805	0
265	20250327	170100	72577030	3805	3805	3805	3805	0
266	20250327	170000	72577030	3805	3805	3805	3805	0
267	20250327	165900	72577030	3805	3805	3805	3805	0
268	20250327	165800	72577030	3805	3805	3805	3805	0
269	20250327	165700	72577030	3805	3805	3805	3805	0
270	20250327	165600	72577030	3805	3805	3805	3805	0
271	20250327	165500	72577030	3805	3805	3805	3805	0
272	20250327	165400	72577030	3805	3805	3805	3805	81
273	20250327	165300	72577030	3805	3805	3805	3805	0
274	20250327	165200	72577030	3805	3805	3805	3805	0
275	20250327	165100	72577030	3805	3805	3805	3805	0
276	20250327	165000	72577030	3805	3805	3805	3805	0
277	20250327	164900	72577030	3805	3805	3805	3805	0
278	20250327	164800	72577030	3805	3805	3805	3805	0
279	20250327	164700	72577030	3805	3805	3805	3805	0
280	20250327	164600	72577030	3805	3805	3805	3805	0
281	20250327	164500	72577030	3805	3805	3805	3805	0
282	20250327	164400	72577030	3805	3805	3805	3805	0
283	20250327	164300	72577030	3805	3805	3805	3805	0
284	20250327	164200	72577030	3805	3805	3805	3805	0
285	20250327	164100	72577030	3805	3805	3805	3805	0
286	20250327	164000	72577030	3805	3805	3805	3805	0
287	20250327	163900	72577030	3805	3805	3805	3805	0
288	20250327	163800	72577030	3805	3805	3805	3805	0
289	20250327	163700	72577030	3805	3805	3805	3805	0
290	20250327	163600	72577030	3805	3805	3805	3805	0
291	20250327	163500	72577030	3805	3805	3805	3805	0
292	20250327	163400	72577030	3805	3805	3805	3805	0
293	20250327	163300	72577030	3805	3805	3805	3805	0
294	20250327	163200	72577030	3805	3805	3805	3805	0
295	20250327	163100	72577030	3805	3805	3805	3805	0
296	20250327	163000	72577030	3805	3805	3805	3805	0
297	20250327	162900	72577030	3805	3805	3805	3805	0
298	20250327	162800	72577030	3805	3805	3805	3805	0
299	20250327	162700	72577030	3805	3805	3805	3805	0
300	20250327	162600	72577030	3805	3805	3805	3805	0
301	20250327	162500	72577030	3805	3805	3805	3805	0
302	20250327	162400	72577030	3805	3805	3805	3805	81
303	20250327	162300	72577030	3805	3805	3805	3805	0
304	20250327	162200	72577030	3805	3805	3805	3805	0
305	20250327	162100	72577030	3805	3805	3805	3805	0
306	20250327	162000	72577030	3805	3805	3805	3805	0
307	20250327	161900	72577030	3805	3805	3805	3805	0
308	20250327	161800	72577030	3805	3805	3805	3805	0
309	20250327	161700	72577030	3805	3805	3805	3805	0
310	20250327	161600	72577030	3805	3805	3805	3805	0
311	20250327	161500	72577030	3805	3805	3805	3805	0
312	20250327	161400	72577030	3805	3805	3805	3805	0
313	20250327	161300	72577030	3805	3805	3805	3805	0
314	20250327	161200	72577030	3805	3805	3805	3805	0
315	20250327	161100	72577030	3805	3805	3805	3805	0
316	20250327	161000	72577030	3805	3805	3805	3805	0
317	20250327	160900	72577030	3805	3805	3805	3805	0
318	20250327	160800	72577030	3805	3805	3805	3805	0
319	20250327	160700	72577030	3805	3805	3805	3805	0
320	20250327	160600	72577030	3805	3805	3805	3805	0
321	20250327	160500	72577030	3805	3805	3805	3805	0
322	20250327	160400	72577030	3805	3805	3805	3805	0
323	20250327	160300	72577030	3805	3805	3805	3805	0
324	20250327	160200	72577030	3805	3805	3805	3805	0
325	20250327	160100	72577030	3805	3805	3805	3805	0
326	20250327	160000	72577030	3805	3805	3805	3805	0
327	20250327	155900	72577030	3805	3805	3805	3805	0
328	20250327	155800	72577030	3805	3805	3805	3805	0
329	20250327	155700	72577030	3805	3805	3805	3805	0
330	20250327	155600	72577030	3805	3805	3805	3805	0
331	20250327	155500	72577030	3805	3805	3805	3805	0
332	20250327	155400	72577030	3805	3805	3805	3805	81
333	20250327	155300	72577030	3805	3805	3805	3805	0
334	20250327	155200	72577030	3805	3805	3805	3805	0
335	20250327	155100	72577030	3805	3805	3805	3805	0
336	20250327	155000	72577030	3805	3805	3805	3805	0
337	20250327	154900	72577030	3805	3805	3805	3805	0
338	20250327	154800	72577030	3805	3805	3805	3805	0
339	20250327	154700	72577030	3805	3805	3805	3805	0
340	20250327	154600	72577030	3805	3805	3805	3805	0
341	20250327	154500	72577030	3805	3805	3805	3805	0
342	20250327	154400	72577030	3805	3805	3805	3805	0
343	20250327	154300	72577030	3805	3805	3805	3805	0
344	20250327	154200	72577030	3805	3805	3805	3805	0
345	20250327	154100	72577030	3805	3805	3805	3805	0
346	20250327	154000	72577030	3805	3805	3805	3805	0
347	20250327	153900	72577030	3805	3805	3805	3805	0
348	20250327	153800	72577030	3805	3805	3805	3805	0
349	20250327	153700	72577030	3805	3805	3805	3805	0
350	20250327	153600	72577030	3805	3805	3805	3805	0
351	20250327	153500	72577030	3805	3805	3805	3805	0
352	20250327	153400	72577030	3805	3805	3805	3805	0
353	20250327	153300	72577030	3805	3805	3805	3805	0
354	20250327	153200	72577030	3805	3805	3805	3805	0
355	20250327	153100	72577030	3805	3805	3805	3805	0
356	20250327	153000	72577030	3805	3805	3805	3805	81
357	20250327	152900	72268825	3805	3805	3805	3805	0
358	20250327	152800	72268825	3805	3805	3805	3805	0
359	20250327	152700	72268825	3805	3805	3805	3805	0
360	20250327	152600	72268825	3805	3805	3805	3805	0
361	20250327	152500	72268825	3805	3805	3805	3805	0
362	20250327	152400	72268825	3805	3805	3805	3805	0
363	20250327	152300	72268825	3805	3805	3805	3805	0
364	20250327	152200	72268825	3805	3805	3805	3805	0
365	20250327	152100	72268825	3805	3805	3805	3805	0
366	20250327	152000	72268825	3805	3805	3805	3805	0
367	20250327	151900	72268825	3805	3805	3805	3805	45
368	20250327	151800	72097600	3760	3760	3760	3760	0
369	20250327	151700	72097600	3760	3760	3760	3760	0
370	20250327	151600	72097600	3760	3760	3760	3760	0
371	20250327	151500	72097600	3760	3760	3760	3760	0
372	20250327	151400	72097600	3760	3760	3760	3760	0
373	20250327	151300	72097600	3760	3760	3760	3760	0
374	20250327	151200	72097600	3760	3760	3760	3760	0
375	20250327	151100	72097600	3760	3760	3760	3760	0
376	20250327	151000	72097600	3760	3760	3760	3760	0
377	20250327	150900	72097600	3760	3760	3760	3760	0
378	20250327	150800	72097600	3760	3760	3760	3760	1
379	20250327	150700	72093840	3755	3755	3755	3755	0
380	20250327	150600	72093840	3755	3755	3755	3755	0
381	20250327	150500	72093840	3755	3755	3755	3755	0
382	20250327	150400	72093840	3755	3755	3755	3755	0
383	20250327	150300	72093840	3755	3755	3755	3755	38
384	20250327	150200	71951150	3715	3715	3715	3715	0
385	20250327	150100	71951150	3715	3715	3715	3715	0
386	20250327	150000	71951150	3715	3715	3715	3715	0
387	20250327	145900	71951150	3715	3715	3715	3715	0
388	20250327	145800	71951150	3715	3715	3715	3715	0
389	20250327	145700	71951150	3715	3715	3715	3715	3
390	20250327	145600	71940005	3830	3830	3830	3830	0
391	20250327	145500	71940005	3830	3830	3830	3830	0
392	20250327	145400	71940005	3830	3695	3830	3695	8
393	20250327	145300	71910310	3685	3685	3685	3685	0
394	20250327	145200	71910310	3685	3685	3685	3685	0
395	20250327	145100	71910310	3685	3685	3685	3685	0
396	20250327	145000	71910310	3685	3685	3685	3685	0
397	20250327	144900	71910310	3685	3810	3840	3685	171
398	20250327	144800	71262330	3820	3820	3820	3820	1
399	20250327	144700	71258510	3680	3680	3680	3680	0
400	20250327	144600	71258510	3680	3680	3680	3680	0
401	20250327	144500	71258510	3680	3680	3680	3680	6
402	20250327	144400	71236430	3680	3680	3680	3680	22
403	20250327	144300	71155470	3680	3845	3845	3680	183
404	20250327	144200	70452660	3845	3845	3845	3845	0
405	20250327	144100	70452660	3845	3785	3845	3785	867
406	20250327	144000	67127700	3630	3630	3630	3630	0
407	20250327	143900	67127700	3630	3630	3630	3630	0
408	20250327	143800	67127700	3630	3630	3630	3630	0
409	20250327	143700	67127700	3630	3630	3630	3630	0
410	20250327	143600	67127700	3630	3630	3630	3630	0
411	20250327	143500	67127700	3630	3665	3800	3630	10093
412	20250327	143400	28901740	3620	3620	3620	3620	0
413	20250327	143300	28901740	3620	3620	3620	3620	0
414	20250327	143200	28901740	3620	3620	3620	3620	0
415	20250327	143100	28901740	3620	3620	3620	3620	0
416	20250327	143000	28901740	3620	3620	3620	3620	0
417	20250327	142900	28901740	3620	3620	3620	3620	0
418	20250327	142800	28901740	3620	3620	3620	3620	0
419	20250327	142700	28901740	3620	3620	3620	3620	7
420	20250327	142600	28876400	3615	3615	3615	3615	0
421	20250327	142500	28876400	3615	3615	3615	3615	0
422	20250327	142400	28876400	3615	3615	3615	3615	0
423	20250327	142300	28876400	3615	3615	3615	3615	8
424	20250327	142200	28847480	3620	3620	3620	3620	8
425	20250327	142100	28818520	3605	3605	3605	3605	8
426	20250327	142000	28789680	3605	3640	3695	3605	1008
427	20250327	141900	25089410	3600	3600	3600	3600	1
428	20250327	141800	25085810	3600	3600	3600	3600	0
429	20250327	141700	25085810	3600	3600	3600	3600	0
430	20250327	141600	25085810	3600	3600	3600	3600	1
431	20250327	141500	25082210	3600	3600	3600	3600	10
432	20250327	141400	25046210	3600	3600	3600	3600	0
433	20250327	141300	25046210	3600	3600	3600	3600	0
434	20250327	141200	25046210	3600	3600	3600	3600	8
435	20250327	141100	25017410	3600	3600	3600	3600	0
436	20250327	141000	25017410	3600	3600	3600	3600	0
437	20250327	140900	25017410	3600	3600	3600	3600	2
438	20250327	140800	25010210	3595	3595	3595	3595	0
439	20250327	140700	25010210	3595	3595	3595	3595	0
440	20250327	140600	25010210	3595	3600	3600	3595	8
441	20250327	140500	24981440	3640	3640	3640	3640	0
442	20250327	140400	24981440	3640	3640	3640	3640	0
443	20250327	140300	24981440	3640	3640	3640	3640	0
444	20250327	140200	24981440	3640	3640	3640	3640	0
445	20250327	140100	24981440	3640	3640	3640	3640	0
446	20250327	140000	24981440	3640	3640	3640	3640	0
447	20250327	135900	24981440	3640	3640	3640	3640	0
448	20250327	135800	24981440	3640	3640	3640	3640	0
449	20250327	135700	24981440	3640	3640	3640	3640	0
450	20250327	135600	24981440	3640	3640	3640	3640	0
451	20250327	135500	24981440	3640	3640	3640	3640	1
452	20250327	135400	24977800	3605	3605	3605	3605	6
453	20250327	135300	24956170	3600	3600	3600	3600	8
454	20250327	135200	24927370	3595	3595	3595	3595	8
455	20250327	135100	24898610	3645	3620	3645	3620	165
456	20250327	135000	24298285	3595	3595	3595	3595	0
457	20250327	134900	24298285	3595	3595	3595	3595	2
458	20250327	134800	24291095	3595	3595	3595	3595	0
459	20250327	134700	24291095	3595	3595	3595	3595	0
460	20250327	134600	24291095	3595	3595	3595	3595	9
461	20250327	134500	24258740	3595	3595	3595	3595	0
462	20250327	134400	24258740	3595	3595	3595	3595	0
463	20250327	134300	24258740	3595	3595	3595	3595	2
464	20250327	134200	24251550	3595	3595	3595	3595	0
465	20250327	134100	24251550	3595	3595	3595	3595	0
466	20250327	134000	24251550	3595	3595	3595	3595	9
467	20250327	133900	24219195	3595	3595	3595	3595	0
468	20250327	133800	24219195	3595	3595	3595	3595	0
469	20250327	133700	24219195	3595	3595	3595	3595	0
470	20250327	133600	24219195	3595	3595	3595	3595	2
471	20250327	133500	24212005	3595	3595	3595	3595	0
472	20250327	133400	24212005	3595	3595	3595	3595	0
473	20250327	133300	24212005	3595	3595	3595	3595	9
474	20250327	133200	24179650	3595	3595	3595	3595	0
475	20250327	133100	24179650	3595	3595	3595	3595	0
476	20250327	133000	24179650	3595	3595	3595	3595	1
477	20250327	132900	24176055	3595	3595	3595	3595	2
478	20250327	132800	24168865	3595	3595	3595	3595	0
479	20250327	132700	24168865	3595	3595	3595	3595	0
480	20250327	132600	24168865	3595	3595	3595	3595	10
481	20250327	132500	24132915	3595	3595	3595	3595	0
482	20250327	132400	24132915	3595	3595	3595	3595	0
483	20250327	132300	24132915	3595	3595	3595	3595	2
484	20250327	132200	24125725	3630	3630	3630	3630	0
485	20250327	132100	24125725	3630	3630	3630	3630	1
486	20250327	132000	24122095	3605	3605	3605	3605	10
487	20250327	131900	24086045	3595	3595	3595	3595	0
488	20250327	131800	24086045	3595	3595	3595	3595	0
489	20250327	131700	24086045	3595	3595	3595	3595	0
490	20250327	131600	24086045	3595	3595	3595	3595	3
491	20250327	131500	24075260	3595	3595	3595	3595	0
492	20250327	131400	24075260	3595	3595	3595	3595	0
493	20250327	131300	24075260	3595	3595	3595	3595	10
494	20250327	131200	24039310	3595	3595	3595	3595	0
495	20250327	131100	24039310	3595	3595	3595	3595	0
496	20250327	131000	24039310	3595	3595	3595	3595	2
497	20250327	130900	24032120	3595	3595	3595	3595	0
498	20250327	130800	24032120	3595	3595	3595	3595	0
499	20250327	130700	24032120	3595	3595	3595	3595	11
500	20250327	130600	23992575	3595	3595	3595	3595	0
501	20250327	130500	23992575	3595	3595	3595	3595	0
502	20250327	130400	23992575	3595	3595	3595	3595	0
503	20250327	130300	23992575	3595	3595	3595	3595	3
504	20250327	130200	23981790	3595	3595	3595	3595	0
505	20250327	130100	23981790	3595	3595	3595	3595	0
506	20250327	130000	23981790	3595	3595	3595	3595	11
507	20250327	125900	23942245	3645	3645	3645	3645	0
508	20250327	125800	23942245	3645	3645	3645	3645	0
509	20250327	125700	23942245	3645	3645	3645	3645	0
510	20250327	125600	23942245	3645	3645	3645	3645	0
511	20250327	125500	23942245	3645	3645	3645	3645	0
512	20250327	125400	23942245	3645	3645	3645	3645	0
513	20250327	125300	23942245	3645	3645	3645	3645	0
514	20250327	125200	23942245	3645	3645	3645	3645	0
515	20250327	125100	23942245	3645	3645	3645	3645	0
516	20250327	125000	23942245	3645	3645	3645	3645	0
517	20250327	124900	23942245	3645	3645	3645	3645	0
518	20250327	124800	23942245	3645	3645	3645	3645	0
519	20250327	124700	23942245	3645	3645	3645	3645	0
520	20250327	124600	23942245	3645	3645	3645	3645	0
521	20250327	124500	23942245	3645	3645	3645	3645	0
522	20250327	124400	23942245	3645	3645	3645	3645	0
523	20250327	124300	23942245	3645	3645	3645	3645	0
524	20250327	124200	23942245	3645	3645	3645	3645	0
525	20250327	124100	23942245	3645	3645	3645	3645	0
526	20250327	124000	23942245	3645	3645	3645	3645	0
527	20250327	123900	23942245	3645	3645	3645	3645	0
528	20250327	123800	23942245	3645	3645	3645	3645	0
529	20250327	123700	23942245	3645	3645	3645	3645	0
530	20250327	123600	23942245	3645	3645	3645	3645	0
531	20250327	123500	23942245	3645	3645	3645	3645	0
532	20250327	123400	23942245	3645	3645	3645	3645	0
533	20250327	123300	23942245	3645	3645	3645	3645	0
534	20250327	123200	23942245	3645	3645	3645	3645	0
535	20250327	123100	23942245	3645	3645	3645	3645	0
536	20250327	123000	23942245	3645	3645	3645	3645	0
537	20250327	122900	23942245	3645	3645	3645	3645	0
538	20250327	122800	23942245	3645	3645	3645	3645	0
539	20250327	122700	23942245	3645	3645	3645	3645	0
540	20250327	122600	23942245	3645	3645	3645	3645	0
541	20250327	122500	23942245	3645	3645	3645	3645	0
542	20250327	122400	23942245	3645	3645	3645	3645	0
543	20250327	122300	23942245	3645	3645	3645	3645	0
544	20250327	122200	23942245	3645	3645	3645	3645	0
545	20250327	122100	23942245	3645	3645	3645	3645	0
546	20250327	122000	23942245	3645	3645	3645	3645	0
547	20250327	121900	23942245	3645	3645	3645	3645	0
548	20250327	121800	23942245	3645	3645	3645	3645	0
549	20250327	121700	23942245	3645	3645	3645	3645	0
550	20250327	121600	23942245	3645	3645	3645	3645	0
551	20250327	121500	23942245	3645	3645	3645	3645	0
552	20250327	121400	23942245	3645	3640	3645	3640	10
553	20250327	121300	23905830	3580	3580	3580	3580	0
554	20250327	121200	23905830	3580	3580	3580	3580	0
555	20250327	121100	23905830	3580	3580	3580	3580	0
556	20250327	121000	23905830	3580	3580	3580	3580	0
557	20250327	120900	23905830	3580	3580	3580	3580	0
558	20250327	120800	23905830	3580	3580	3580	3580	0
559	20250327	120700	23905830	3580	3580	3580	3580	0
560	20250327	120600	23905830	3580	3580	3580	3580	0
561	20250327	120500	23905830	3580	3580	3580	3580	0
562	20250327	120400	23905830	3580	3580	3580	3580	0
563	20250327	120300	23905830	3580	3580	3580	3580	0
564	20250327	120200	23905830	3580	3580	3580	3580	0
565	20250327	120100	23905830	3580	3580	3580	3580	0
566	20250327	120000	23905830	3580	3580	3580	3580	0
567	20250327	115900	23905830	3580	3580	3580	3580	0
568	20250327	115800	23905830	3580	3580	3580	3580	1
569	20250327	115700	23902250	3580	3580	3580	3580	0
570	20250327	115600	23902250	3580	3580	3580	3580	0
571	20250327	115500	23902250	3580	3580	3580	3580	6
572	20250327	115400	23880770	3580	3580	3580	3580	0
573	20250327	115300	23880770	3580	3580	3580	3580	0
574	20250327	115200	23880770	3580	3580	3580	3580	1
575	20250327	115100	23877190	3580	3580	3580	3580	0
576	20250327	115000	23877190	3580	3580	3580	3580	6
577	20250327	114900	23855710	3580	3655	3655	3580	37
578	20250327	114800	23720925	3645	3640	3645	3640	19
579	20250327	114700	23651730	3580	3580	3580	3580	0
580	20250327	114600	23651730	3580	3580	3580	3580	6
581	20250327	114500	23630250	3580	3580	3580	3580	0
582	20250327	114400	23630250	3580	3580	3580	3580	4
583	20250327	114300	23615930	3580	3640	3655	3580	73
584	20250327	114200	23349720	3635	3635	3635	3635	1
585	20250327	114100	23346085	3575	3575	3575	3575	0
586	20250327	114000	23346085	3575	3575	3575	3575	7
587	20250327	113900	23321060	3575	3575	3575	3575	0
588	20250327	113800	23321060	3575	3575	3575	3575	0
589	20250327	113700	23321060	3575	3575	3575	3575	1
590	20250327	113600	23317485	3575	3575	3575	3575	0
591	20250327	113500	23317485	3575	3575	3575	3575	0
592	20250327	113400	23317485	3575	3575	3575	3575	5
593	20250327	113300	23299610	3575	3575	3575	3575	6
594	20250327	113200	23278160	3575	3575	3575	3575	2
595	20250327	113100	23271010	3655	3635	3655	3575	81
596	20250327	113000	22975930	3630	3610	3630	3570	147
597	20250327	112900	22443350	3565	3565	3565	3565	0
598	20250327	112800	22443350	3565	3565	3565	3565	0
599	20250327	112700	22443350	3565	3565	3565	3565	8
600	20250327	112600	22414830	3565	3565	3565	3565	0
601	20250327	112500	22414830	3565	3565	3565	3565	0
602	20250327	112400	22414830	3565	3565	3565	3565	2
603	20250327	112300	22407700	3565	3565	3565	3565	0
604	20250327	112200	22407700	3565	3565	3565	3565	0
605	20250327	112100	22407700	3565	3565	3565	3565	8
606	20250327	112000	22379180	3565	3565	3565	3565	8
607	20250327	111900	22350660	3565	3565	3565	3565	8
608	20250327	111800	22322140	3565	3565	3565	3565	8
609	20250327	111700	22293620	3565	3570	3570	3565	359
610	20250327	111600	21012030	3570	3565	3570	3565	11
611	20250327	111500	20972805	3565	3565	3565	3565	9
612	20250327	111400	20940720	3565	3565	3565	3565	9
613	20250327	111300	20908635	3565	3565	3565	3565	9
614	20250327	111200	20876550	3570	3570	3570	3570	506
615	20250327	111100	19070130	3570	3570	3570	3570	2009
616	20250327	111000	11898000	3575	3575	3575	3575	9
617	20250327	110900	11865825	3575	3595	3595	3570	1009
618	20250327	110800	8261555	3595	3595	3595	3595	0
619	20250327	110700	8261555	3595	3595	3595	3595	0
620	20250327	110600	8261555	3595	3595	3595	3595	6
621	20250327	110500	8239985	3595	3595	3595	3595	0
622	20250327	110400	8239985	3595	3595	3595	3595	0
623	20250327	110300	8239985	3595	3595	3595	3595	0
624	20250327	110200	8239985	3595	3595	3595	3595	3
625	20250327	110100	8229200	3595	3595	3595	3595	0
626	20250327	110000	8229200	3595	3595	3595	3595	0
627	20250327	105900	8229200	3595	3595	3595	3595	11
628	20250327	105800	8189655	3595	3595	3595	3595	0
629	20250327	105700	8189655	3595	3595	3595	3595	0
630	20250327	105600	8189655	3595	3595	3595	3595	2
631	20250327	105500	8182465	3590	3590	3590	3590	0
632	20250327	105400	8182465	3590	3590	3590	3590	0
633	20250327	105300	8182465	3590	3590	3590	3590	9
634	20250327	105200	8150155	3595	3595	3595	3595	0
635	20250327	105100	8150155	3595	3595	3595	3595	0
636	20250327	105000	8150155	3595	3595	3595	3595	0
637	20250327	104900	8150155	3595	3595	3595	3595	3
638	20250327	104800	8139370	3595	3595	3595	3595	0
639	20250327	104700	8139370	3595	3595	3595	3595	0
640	20250327	104600	8139370	3595	3595	3595	3595	14
641	20250327	104500	8089040	3595	3595	3595	3595	0
642	20250327	104400	8089040	3595	3595	3595	3595	0
643	20250327	104300	8089040	3595	3595	3595	3595	1
644	20250327	104200	8085445	3650	3650	3650	3650	0
645	20250327	104100	8085445	3650	3650	3650	3650	0
646	20250327	104000	8085445	3650	3650	3650	3650	1
647	20250327	103900	8081795	3595	3640	3640	3595	5
648	20250327	103800	8063640	3590	3590	3590	3590	0
649	20250327	103700	8063640	3590	3590	3590	3590	0
650	20250327	103600	8063640	3590	3590	3590	3590	0
651	20250327	103500	8063640	3590	3590	3590	3590	0
652	20250327	103400	8063640	3590	3590	3590	3590	0
653	20250327	103300	8063640	3590	3590	3590	3590	0
654	20250327	103200	8063640	3590	3590	3590	3590	0
655	20250327	103100	8063640	3590	3590	3590	3590	0
656	20250327	103000	8063640	3590	3590	3590	3590	0
657	20250327	102900	8063640	3590	3590	3590	3590	0
658	20250327	102800	8063640	3590	3590	3590	3590	0
659	20250327	102700	8063640	3590	3590	3590	3590	0
660	20250327	102600	8063640	3590	3590	3590	3590	16
661	20250327	102500	8006200	3590	3590	3590	3590	0
662	20250327	102400	8006200	3590	3590	3590	3590	0
663	20250327	102300	8006200	3590	3590	3590	3590	0
664	20250327	102200	8006200	3590	3590	3590	3590	5
665	20250327	102100	7988250	3590	3590	3590	3590	0
666	20250327	102000	7988250	3590	3590	3590	3590	0
667	20250327	101900	7988250	3590	3590	3590	3590	16
668	20250327	101800	7930810	3590	3590	3590	3590	0
669	20250327	101700	7930810	3590	3590	3590	3590	0
670	20250327	101600	7930810	3590	3590	3590	3590	1
671	20250327	101500	7927220	3640	3640	3640	3640	0
672	20250327	101400	7927220	3640	3640	3640	3640	1
673	20250327	101300	7923580	3590	3590	3590	3590	0
674	20250327	101200	7923580	3590	3590	3590	3590	1
675	20250327	101100	7919990	3590	3590	3590	3590	0
676	20250327	101000	7919990	3590	3590	3590	3590	0
677	20250327	100900	7919990	3590	3590	3590	3590	5
678	20250327	100800	7902040	3590	3590	3590	3590	0
679	20250327	100700	7902040	3590	3590	3590	3590	0
680	20250327	100600	7902040	3590	3590	3590	3590	21
681	20250327	100500	7826650	3640	3640	3640	3640	0
682	20250327	100400	7826650	3640	3640	3640	3640	0
683	20250327	100300	7826650	3640	3640	3640	3640	0
684	20250327	100200	7826650	3640	3640	3640	3640	1
685	20250327	100100	7823010	3600	3600	3600	3600	0
686	20250327	100000	7823010	3600	3600	3600	3600	0
687	20250327	095900	7823010	3600	3600	3600	3600	3
688	20250327	095800	7812210	3600	3600	3600	3600	0
689	20250327	095700	7812210	3600	3600	3600	3600	0
690	20250327	095600	7812210	3600	3640	3640	3600	14
691	20250327	095500	7761610	3640	3640	3640	3640	0
692	20250327	095400	7761610	3640	3640	3640	3640	0
693	20250327	095300	7761610	3640	3640	3640	3640	0
694	20250327	095200	7761610	3640	3640	3640	3640	0
695	20250327	095100	7761610	3640	3640	3640	3640	0
696	20250327	095000	7761610	3640	3640	3640	3640	0
697	20250327	094900	7761610	3640	3640	3640	3640	0
698	20250327	094800	7761610	3640	3640	3640	3640	0
699	20250327	094700	7761610	3640	3640	3640	3640	0
700	20250327	094600	7761610	3640	3640	3640	3640	0
701	20250327	094500	7761610	3640	3640	3640	3640	0
702	20250327	094400	7761610	3640	3640	3640	3640	0
703	20250327	094300	7761610	3640	3640	3640	3640	1
704	20250327	094200	7757970	3640	3640	3640	3640	0
705	20250327	094100	7757970	3640	3640	3640	3640	0
706	20250327	094000	7757970	3640	3640	3640	3640	12
707	20250327	093900	7714290	3640	3640	3640	3640	0
708	20250327	093800	7714290	3640	3640	3640	3640	0
709	20250327	093700	7714290	3640	3640	3640	3640	89
710	20250327	093600	7390330	3640	3640	3640	3640	6
711	20250327	093500	7368490	3640	3640	3640	3640	0
712	20250327	093400	7368490	3640	3640	3640	3640	52
713	20250327	093300	7179210	3640	3640	3640	3640	6
714	20250327	093200	7157370	3640	3640	3640	3640	0
715	20250327	093100	7157370	3640	3640	3640	3640	0
716	20250327	093000	7157370	3640	3640	3640	3640	26
717	20250327	092900	7062730	3640	3640	3640	3640	18
718	20250327	092800	6997210	3640	3640	3640	3640	0
719	20250327	092700	6997210	3640	3640	3640	3640	145
720	20250327	092600	6469410	3640	3640	3640	3640	29
721	20250327	092500	6363850	3640	3640	3640	3640	29
722	20250327	092400	6258290	3640	3620	3640	3620	582
723	20250327	092300	4148805	3600	3600	3600	3600	0
724	20250327	092200	4148805	3600	3600	3600	3600	89
725	20250327	092100	3828405	3600	3600	3600	3600	0
726	20250327	092000	3828405	3600	3600	3600	3600	0
727	20250327	091900	3828405	3600	3600	3600	3600	2
728	20250327	091800	3821205	3600	3600	3600	3600	1
729	20250327	091700	3817605	3600	3600	3600	3600	0
730	20250327	091600	3817605	3600	3600	3600	3600	0
731	20250327	091500	3817605	3600	3600	3600	3600	9
732	20250327	091400	3785205	3650	3650	3650	3650	0
733	20250327	091300	3785205	3650	3650	3650	3650	0
734	20250327	091200	3785205	3650	3655	3655	3650	36
735	20250327	091100	3653665	3660	3660	3660	3660	0
736	20250327	091000	3653665	3660	3660	3660	3660	0
737	20250327	090900	3653665	3660	3660	3660	3660	0
738	20250327	090800	3653665	3660	3660	3660	3660	0
739	20250327	090700	3653665	3660	3660	3660	3660	0
740	20250327	090600	3653665	3660	3660	3660	3660	0
741	20250327	090500	3653665	3660	3660	3660	3660	0
742	20250327	090400	3653665	3660	3660	3660	3660	1
743	20250327	090300	3650005	3600	3600	3600	3600	0
744	20250327	090200	3650005	3600	3600	3600	3600	21
745	20250327	090100	3574405	3665	3540	3665	3540	115
746	20250327	090000	3157220	3535	3635	3635	3535	882