KissMeData/046440/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192900	108523865	4115	4115	4115	4115	1255
3	20250327	192800	108523865	4115	4115	4115	4115	0
4	20250327	192700	108523865	4115	4115	4115	4115	0
5	20250327	192600	108523865	4115	4115	4115	4115	0
6	20250327	192500	108523865	4115	4115	4115	4115	0
7	20250327	192400	108523865	4115	4115	4115	4115	0
8	20250327	192300	108523865	4115	4115	4115	4115	0
9	20250327	192200	108523865	4115	4115	4115	4115	0
10	20250327	192100	108523865	4115	4115	4115	4115	0
11	20250327	192000	108523865	4115	4115	4115	4115	0
12	20250327	191900	108523865	4115	4115	4115	4115	0
13	20250327	191800	108523865	4115	4115	4115	4115	0
14	20250327	191700	108523865	4115	4115	4115	4115	0
15	20250327	191600	108523865	4115	4115	4115	4115	0
16	20250327	191500	108523865	4115	4115	4115	4115	0
17	20250327	191400	108523865	4115	4115	4115	4115	0
18	20250327	191300	108523865	4115	4115	4115	4115	0
19	20250327	191200	108523865	4115	4115	4115	4115	0
20	20250327	191100	108523865	4115	4115	4115	4115	0
21	20250327	191000	108523865	4115	4115	4115	4115	0
22	20250327	190900	108523865	4115	4115	4115	4115	0
23	20250327	190800	108523865	4115	4115	4115	4115	0
24	20250327	190700	108523865	4115	4115	4115	4115	0
25	20250327	190600	108523865	4115	4115	4115	4115	0
26	20250327	190500	108523865	4115	4115	4115	4115	0
27	20250327	190400	108523865	4115	4115	4115	4115	0
28	20250327	190300	108523865	4115	4115	4115	4115	0
29	20250327	190200	108523865	4115	4115	4115	4115	0
30	20250327	190100	108523865	4115	4115	4115	4115	0
31	20250327	190000	108523865	4115	4115	4115	4115	0
32	20250327	185900	108523865	4115	4115	4115	4115	1255
33	20250327	185800	108523865	4115	4115	4115	4115	0
34	20250327	185700	108523865	4115	4115	4115	4115	0
35	20250327	185600	108523865	4115	4115	4115	4115	0
36	20250327	185500	108523865	4115	4115	4115	4115	0
37	20250327	185400	108523865	4115	4115	4115	4115	0
38	20250327	185300	108523865	4115	4115	4115	4115	0
39	20250327	185200	108523865	4115	4115	4115	4115	0
40	20250327	185100	108523865	4115	4115	4115	4115	0
41	20250327	185000	108523865	4115	4115	4115	4115	0
42	20250327	184900	108523865	4115	4115	4115	4115	0
43	20250327	184800	108523865	4115	4115	4115	4115	0
44	20250327	184700	108523865	4115	4115	4115	4115	0
45	20250327	184600	108523865	4115	4115	4115	4115	0
46	20250327	184500	108523865	4115	4115	4115	4115	0
47	20250327	184400	108523865	4115	4115	4115	4115	0
48	20250327	184300	108523865	4115	4115	4115	4115	0
49	20250327	184200	108523865	4115	4115	4115	4115	0
50	20250327	184100	108523865	4115	4115	4115	4115	0
51	20250327	184000	108523865	4115	4115	4115	4115	0
52	20250327	183900	108523865	4115	4115	4115	4115	0
53	20250327	183800	108523865	4115	4115	4115	4115	0
54	20250327	183700	108523865	4115	4115	4115	4115	0
55	20250327	183600	108523865	4115	4115	4115	4115	0
56	20250327	183500	108523865	4115	4115	4115	4115	0
57	20250327	183400	108523865	4115	4115	4115	4115	0
58	20250327	183300	108523865	4115	4115	4115	4115	0
59	20250327	183200	108523865	4115	4115	4115	4115	0
60	20250327	183100	108523865	4115	4115	4115	4115	0
61	20250327	183000	108523865	4115	4115	4115	4115	0
62	20250327	182900	108523865	4115	4115	4115	4115	1255
63	20250327	182800	108523865	4115	4115	4115	4115	0
64	20250327	182700	108523865	4115	4115	4115	4115	0
65	20250327	182600	108523865	4115	4115	4115	4115	0
66	20250327	182500	108523865	4115	4115	4115	4115	0
67	20250327	182400	108523865	4115	4115	4115	4115	0
68	20250327	182300	108523865	4115	4115	4115	4115	0
69	20250327	182200	108523865	4115	4115	4115	4115	0
70	20250327	182100	108523865	4115	4115	4115	4115	0
71	20250327	182000	108523865	4115	4115	4115	4115	0
72	20250327	181900	108523865	4115	4115	4115	4115	0
73	20250327	181800	108523865	4115	4115	4115	4115	0
74	20250327	181700	108523865	4115	4115	4115	4115	0
75	20250327	181600	108523865	4115	4115	4115	4115	0
76	20250327	181500	108523865	4115	4115	4115	4115	0
77	20250327	181400	108523865	4115	4115	4115	4115	0
78	20250327	181300	108523865	4115	4115	4115	4115	0
79	20250327	181200	108523865	4115	4115	4115	4115	0
80	20250327	181100	108523865	4115	4115	4115	4115	0
81	20250327	181000	108523865	4115	4115	4115	4115	0
82	20250327	180900	108523865	4115	4115	4115	4115	0
83	20250327	180800	108523865	4115	4115	4115	4115	0
84	20250327	180700	108523865	4115	4115	4115	4115	0
85	20250327	180600	108523865	4115	4115	4115	4115	0
86	20250327	180500	108523865	4115	4115	4115	4115	0
87	20250327	180400	108523865	4115	4115	4115	4115	0
88	20250327	180300	108523865	4115	4115	4115	4115	0
89	20250327	180200	108523865	4115	4115	4115	4115	0
90	20250327	180100	108523865	4115	4115	4115	4115	0
91	20250327	180000	108523865	4115	4115	4115	4115	0
92	20250327	175900	108523865	4115	4115	4115	4115	1255
93	20250327	175800	108523865	4115	4115	4115	4115	0
94	20250327	175700	108523865	4115	4115	4115	4115	0
95	20250327	175600	108523865	4115	4115	4115	4115	0
96	20250327	175500	108523865	4115	4115	4115	4115	0
97	20250327	175400	108523865	4115	4115	4115	4115	0
98	20250327	175300	108523865	4115	4115	4115	4115	0
99	20250327	175200	108523865	4115	4115	4115	4115	0
100	20250327	175100	108523865	4115	4115	4115	4115	0
101	20250327	175000	108523865	4115	4115	4115	4115	0
102	20250327	174900	108523865	4115	4115	4115	4115	0
103	20250327	174800	108523865	4115	4115	4115	4115	0
104	20250327	174700	108523865	4115	4115	4115	4115	0
105	20250327	174600	108523865	4115	4115	4115	4115	0
106	20250327	174500	108523865	4115	4115	4115	4115	0
107	20250327	174400	108523865	4115	4115	4115	4115	0
108	20250327	174300	108523865	4115	4115	4115	4115	0
109	20250327	174200	108523865	4115	4115	4115	4115	0
110	20250327	174100	108523865	4115	4115	4115	4115	0
111	20250327	174000	108523865	4115	4115	4115	4115	0
112	20250327	173900	108523865	4115	4115	4115	4115	0
113	20250327	173800	108523865	4115	4115	4115	4115	0
114	20250327	173700	108523865	4115	4115	4115	4115	0
115	20250327	173600	108523865	4115	4115	4115	4115	0
116	20250327	173500	108523865	4115	4115	4115	4115	0
117	20250327	173400	108523865	4115	4115	4115	4115	0
118	20250327	173300	108523865	4115	4115	4115	4115	0
119	20250327	173200	108523865	4115	4115	4115	4115	0
120	20250327	173100	108523865	4115	4115	4115	4115	0
121	20250327	173000	108523865	4115	4115	4115	4115	0
122	20250327	172900	108523865	4115	4115	4115	4115	1255
123	20250327	172800	108523865	4115	4115	4115	4115	0
124	20250327	172700	108523865	4115	4115	4115	4115	0
125	20250327	172600	108523865	4115	4115	4115	4115	0
126	20250327	172500	108523865	4115	4115	4115	4115	0
127	20250327	172400	108523865	4115	4115	4115	4115	0
128	20250327	172300	108523865	4115	4115	4115	4115	0
129	20250327	172200	108523865	4115	4115	4115	4115	0
130	20250327	172100	108523865	4115	4115	4115	4115	0
131	20250327	172000	108523865	4115	4115	4115	4115	0
132	20250327	171900	108523865	4115	4115	4115	4115	0
133	20250327	171800	108523865	4115	4115	4115	4115	0
134	20250327	171700	108523865	4115	4115	4115	4115	0
135	20250327	171600	108523865	4115	4115	4115	4115	0
136	20250327	171500	108523865	4115	4115	4115	4115	0
137	20250327	171400	108523865	4115	4115	4115	4115	0
138	20250327	171300	108523865	4115	4115	4115	4115	0
139	20250327	171200	108523865	4115	4115	4115	4115	0
140	20250327	171100	108523865	4115	4115	4115	4115	0
141	20250327	171000	108523865	4115	4115	4115	4115	0
142	20250327	170900	108523865	4115	4115	4115	4115	0
143	20250327	170800	108523865	4115	4115	4115	4115	0
144	20250327	170700	108523865	4115	4115	4115	4115	0
145	20250327	170600	108523865	4115	4115	4115	4115	0
146	20250327	170500	108523865	4115	4115	4115	4115	0
147	20250327	170400	108523865	4115	4115	4115	4115	0
148	20250327	170300	108523865	4115	4115	4115	4115	0
149	20250327	170200	108523865	4115	4115	4115	4115	0
150	20250327	170100	108523865	4115	4115	4115	4115	0
151	20250327	170000	108523865	4115	4115	4115	4115	0
152	20250327	165900	108523865	4115	4115	4115	4115	1255
153	20250327	165800	108523865	4115	4115	4115	4115	0
154	20250327	165700	108523865	4115	4115	4115	4115	0
155	20250327	165600	108523865	4115	4115	4115	4115	0
156	20250327	165500	108523865	4115	4115	4115	4115	0
157	20250327	165400	108523865	4115	4115	4115	4115	0
158	20250327	165300	108523865	4115	4115	4115	4115	0
159	20250327	165200	108523865	4115	4115	4115	4115	0
160	20250327	165100	108523865	4115	4115	4115	4115	0
161	20250327	165000	108523865	4115	4115	4115	4115	0
162	20250327	164900	108523865	4115	4115	4115	4115	0
163	20250327	164800	108523865	4115	4115	4115	4115	0
164	20250327	164700	108523865	4115	4115	4115	4115	0
165	20250327	164600	108523865	4115	4115	4115	4115	0
166	20250327	164500	108523865	4115	4115	4115	4115	0
167	20250327	164400	108523865	4115	4115	4115	4115	0
168	20250327	164300	108523865	4115	4115	4115	4115	0
169	20250327	164200	108523865	4115	4115	4115	4115	0
170	20250327	164100	108523865	4115	4115	4115	4115	0
171	20250327	164000	108523865	4115	4115	4115	4115	0
172	20250327	163900	108523865	4115	4115	4115	4115	0
173	20250327	163800	108523865	4115	4115	4115	4115	0
174	20250327	163700	108523865	4115	4115	4115	4115	0
175	20250327	163600	108523865	4115	4115	4115	4115	0
176	20250327	163500	108523865	4115	4115	4115	4115	0
177	20250327	163400	108523865	4115	4115	4115	4115	0
178	20250327	163300	108523865	4115	4115	4115	4115	0
179	20250327	163200	108523865	4115	4115	4115	4115	0
180	20250327	163100	108523865	4115	4115	4115	4115	0
181	20250327	163000	108523865	4115	4115	4115	4115	0
182	20250327	162900	108523865	4115	4115	4115	4115	1255
183	20250327	162800	108523865	4115	4115	4115	4115	0
184	20250327	162700	108523865	4115	4115	4115	4115	0
185	20250327	162600	108523865	4115	4115	4115	4115	0
186	20250327	162500	108523865	4115	4115	4115	4115	0
187	20250327	162400	108523865	4115	4115	4115	4115	0
188	20250327	162300	108523865	4115	4115	4115	4115	0
189	20250327	162200	108523865	4115	4115	4115	4115	0
190	20250327	162100	108523865	4115	4115	4115	4115	0
191	20250327	162000	108523865	4115	4115	4115	4115	0
192	20250327	161900	108523865	4115	4115	4115	4115	0
193	20250327	161800	108523865	4115	4115	4115	4115	0
194	20250327	161700	108523865	4115	4115	4115	4115	0
195	20250327	161600	108523865	4115	4115	4115	4115	0
196	20250327	161500	108523865	4115	4115	4115	4115	0
197	20250327	161400	108523865	4115	4115	4115	4115	0
198	20250327	161300	108523865	4115	4115	4115	4115	0
199	20250327	161200	108523865	4115	4115	4115	4115	0
200	20250327	161100	108523865	4115	4115	4115	4115	0
201	20250327	161000	108523865	4115	4115	4115	4115	0
202	20250327	160900	108523865	4115	4115	4115	4115	0
203	20250327	160800	108523865	4115	4115	4115	4115	0
204	20250327	160700	108523865	4115	4115	4115	4115	0
205	20250327	160600	108523865	4115	4115	4115	4115	0
206	20250327	160500	108523865	4115	4115	4115	4115	0
207	20250327	160400	108523865	4115	4115	4115	4115	0
208	20250327	160300	108523865	4115	4115	4115	4115	0
209	20250327	160200	108523865	4115	4115	4115	4115	0
210	20250327	160100	108523865	4115	4115	4115	4115	0
211	20250327	160000	108523865	4115	4115	4115	4115	0
212	20250327	155900	108523865	4115	4115	4115	4115	1255
213	20250327	155800	108523865	4115	4115	4115	4115	0
214	20250327	155700	108523865	4115	4115	4115	4115	0
215	20250327	155600	108523865	4115	4115	4115	4115	0
216	20250327	155500	108523865	4115	4115	4115	4115	0
217	20250327	155400	108523865	4115	4115	4115	4115	0
218	20250327	155300	108523865	4115	4115	4115	4115	0
219	20250327	155200	108523865	4115	4115	4115	4115	0
220	20250327	155100	108523865	4115	4115	4115	4115	0
221	20250327	155000	108523865	4115	4115	4115	4115	0
222	20250327	154900	108523865	4115	4115	4115	4115	0
223	20250327	154800	108523865	4115	4115	4115	4115	0
224	20250327	154700	108523865	4115	4115	4115	4115	0
225	20250327	154600	108523865	4115	4115	4115	4115	0
226	20250327	154500	108523865	4115	4115	4115	4115	0
227	20250327	154400	108523865	4115	4115	4115	4115	0
228	20250327	154300	108523865	4115	4115	4115	4115	0
229	20250327	154200	108523865	4115	4115	4115	4115	0
230	20250327	154100	108523865	4115	4115	4115	4115	0
231	20250327	154000	108523865	4115	4115	4115	4115	0
232	20250327	153900	108523865	4115	4115	4115	4115	0
233	20250327	153800	108523865	4115	4115	4115	4115	0
234	20250327	153700	108523865	4115	4115	4115	4115	0
235	20250327	153600	108523865	4115	4115	4115	4115	0
236	20250327	153500	108523865	4115	4115	4115	4115	0
237	20250327	153400	108523865	4115	4115	4115	4115	0
238	20250327	153300	108523865	4115	4115	4115	4115	0
239	20250327	153200	108523865	4115	4115	4115	4115	0
240	20250327	153100	108523865	4115	4115	4115	4115	0
241	20250327	153000	108523865	4115	4115	4115	4115	1255
242	20250327	152900	103359540	4140	4140	4140	4140	0
243	20250327	152800	103359540	4140	4140	4140	4140	0
244	20250327	152700	103359540	4140	4140	4140	4140	0
245	20250327	152600	103359540	4140	4140	4140	4140	0
246	20250327	152500	103359540	4140	4140	4140	4140	0
247	20250327	152400	103359540	4140	4140	4140	4140	0
248	20250327	152300	103359540	4140	4140	4140	4140	0
249	20250327	152200	103359540	4140	4140	4140	4140	0
250	20250327	152100	103359540	4140	4140	4140	4140	0
251	20250327	152000	103359540	4140	4140	4140	4140	0
252	20250327	151900	103359540	4140	4140	4145	4140	213
253	20250327	151800	102477705	4140	4140	4140	4140	1
254	20250327	151700	102473565	4140	4140	4140	4140	0
255	20250327	151600	102473565	4140	4140	4140	4140	1
256	20250327	151500	102469425	4140	4140	4140	4140	0
257	20250327	151400	102469425	4140	4140	4140	4140	2
258	20250327	151300	102461145	4140	4140	4140	4140	4
259	20250327	151200	102444585	4110	4110	4110	4110	1
260	20250327	151100	102440475	4115	4115	4120	4115	2785
261	20250327	151000	90980195	4115	4140	4140	4115	8517
262	20250327	150900	55876310	4140	4140	4140	4140	3
263	20250327	150800	55863890	4140	4130	4140	4130	588
264	20250327	150700	53435430	4155	4155	4155	4155	0
265	20250327	150600	53435430	4155	4155	4155	4155	0
266	20250327	150500	53435430	4155	4135	4155	4135	200
267	20250327	150400	52606450	4130	4130	4130	4130	0
268	20250327	150300	52606450	4130	4130	4130	4130	1
269	20250327	150200	52602320	4135	4135	4135	4135	0
270	20250327	150100	52602320	4135	4135	4135	4135	0
271	20250327	150000	52602320	4135	4135	4135	4135	15
272	20250327	145900	52540295	4130	4130	4130	4130	0
273	20250327	145800	52540295	4130	4130	4130	4130	1
274	20250327	145700	52536165	4130	4130	4130	4130	0
275	20250327	145600	52536165	4130	4130	4130	4130	0
276	20250327	145500	52536165	4130	4130	4130	4130	100
277	20250327	145400	52123165	4130	4130	4130	4130	0
278	20250327	145300	52123165	4130	4130	4130	4130	0
279	20250327	145200	52123165	4130	4130	4130	4130	0
280	20250327	145100	52123165	4130	4130	4130	4130	0
281	20250327	145000	52123165	4130	4130	4130	4130	10
282	20250327	144900	52081865	4130	4130	4130	4130	0
283	20250327	144800	52081865	4130	4130	4130	4130	0
284	20250327	144700	52081865	4130	4130	4130	4130	0
285	20250327	144600	52081865	4130	4130	4130	4130	0
286	20250327	144500	52081865	4130	4130	4130	4130	190
287	20250327	144400	51297165	4135	4135	4135	4135	2
288	20250327	144300	51288895	4135	4135	4135	4130	24
289	20250327	144200	51189755	4135	4135	4135	4135	21
290	20250327	144100	51102920	4135	4135	4135	4135	43
291	20250327	144000	50925115	4140	4140	4140	4140	13
292	20250327	143900	50871295	4140	4140	4140	4140	1
293	20250327	143800	50867155	4135	4135	4135	4135	0
294	20250327	143700	50867155	4135	4135	4135	4135	0
295	20250327	143600	50867155	4135	4135	4135	4135	0
296	20250327	143500	50867155	4135	4135	4135	4135	153
297	20250327	143400	50234500	4140	4140	4140	4140	0
298	20250327	143300	50234500	4140	4140	4140	4140	0
299	20250327	143200	50234500	4140	4140	4140	4140	0
300	20250327	143100	50234500	4140	4140	4140	4140	0
301	20250327	143000	50234500	4140	4140	4140	4140	0
302	20250327	142900	50234500	4140	4140	4140	4140	0
303	20250327	142800	50234500	4140	4140	4140	4140	0
304	20250327	142700	50234500	4140	4140	4140	4140	0
305	20250327	142600	50234500	4140	4140	4140	4140	0
306	20250327	142500	50234500	4140	4140	4140	4140	0
307	20250327	142400	50234500	4140	4140	4140	4140	0
308	20250327	142300	50234500	4140	4140	4140	4140	0
309	20250327	142200	50234500	4140	4140	4140	4140	0
310	20250327	142100	50234500	4140	4140	4140	4140	0
311	20250327	142000	50234500	4140	4140	4140	4140	0
312	20250327	141900	50234500	4140	4140	4140	4140	0
313	20250327	141800	50234500	4140	4140	4140	4140	0
314	20250327	141700	50234500	4140	4140	4140	4140	0
315	20250327	141600	50234500	4140	4140	4140	4140	0
316	20250327	141500	50234500	4140	4140	4140	4140	0
317	20250327	141400	50234500	4140	4140	4140	4140	1
318	20250327	141300	50230360	4130	4130	4130	4130	0
319	20250327	141200	50230360	4130	4130	4130	4130	0
320	20250327	141100	50230360	4130	4130	4130	4130	0
321	20250327	141000	50230360	4130	4130	4130	4130	0
322	20250327	140900	50230360	4130	4130	4130	4130	0
323	20250327	140800	50230360	4130	4130	4130	4130	0
324	20250327	140700	50230360	4130	4130	4130	4130	0
325	20250327	140600	50230360	4130	4130	4130	4130	0
326	20250327	140500	50230360	4130	4130	4130	4130	0
327	20250327	140400	50230360	4130	4130	4130	4130	0
328	20250327	140300	50230360	4130	4130	4130	4130	0
329	20250327	140200	50230360	4130	4130	4130	4130	183
330	20250327	140100	49474570	4130	4135	4135	4130	996
331	20250327	140000	45360770	4140	4140	4140	4140	24
332	20250327	135900	45261410	4140	4140	4140	4140	0
333	20250327	135800	45261410	4140	4140	4140	4140	0
334	20250327	135700	45261410	4140	4140	4140	4140	1
335	20250327	135600	45257270	4140	4140	4140	4140	0
336	20250327	135500	45257270	4140	4140	4140	4140	0
337	20250327	135400	45257270	4140	4140	4140	4140	0
338	20250327	135300	45257270	4140	4140	4140	4140	0
339	20250327	135200	45257270	4140	4140	4140	4140	0
340	20250327	135100	45257270	4140	4140	4140	4140	75
341	20250327	135000	44946770	4145	4145	4145	4145	0
342	20250327	134900	44946770	4145	4145	4145	4145	0
343	20250327	134800	44946770	4145	4145	4145	4145	1
344	20250327	134700	44942625	4140	4140	4140	4140	30
345	20250327	134600	44818425	4135	4135	4135	4135	0
346	20250327	134500	44818425	4135	4135	4135	4135	0
347	20250327	134400	44818425	4135	4135	4135	4135	0
348	20250327	134300	44818425	4135	4135	4135	4135	0
349	20250327	134200	44818425	4135	4135	4135	4135	0
350	20250327	134100	44818425	4135	4135	4135	4135	0
351	20250327	134000	44818425	4135	4135	4135	4135	0
352	20250327	133900	44818425	4135	4135	4135	4135	0
353	20250327	133800	44818425	4135	4135	4135	4135	10
354	20250327	133700	44777075	4135	4135	4135	4135	0
355	20250327	133600	44777075	4135	4135	4135	4135	0
356	20250327	133500	44777075	4135	4135	4135	4135	0
357	20250327	133400	44777075	4135	4135	4135	4135	0
358	20250327	133300	44777075	4135	4135	4135	4135	0
359	20250327	133200	44777075	4135	4135	4135	4135	0
360	20250327	133100	44777075	4135	4135	4135	4135	0
361	20250327	133000	44777075	4135	4135	4135	4135	0
362	20250327	132900	44777075	4135	4135	4135	4135	0
363	20250327	132800	44777075	4135	4135	4135	4135	0
364	20250327	132700	44777075	4135	4135	4135	4135	0
365	20250327	132600	44777075	4135	4135	4135	4135	0
366	20250327	132500	44777075	4135	4135	4135	4135	0
367	20250327	132400	44777075	4135	4135	4135	4135	0
368	20250327	132300	44777075	4135	4135	4135	4135	0
369	20250327	132200	44777075	4135	4135	4135	4135	0
370	20250327	132100	44777075	4135	4135	4135	4135	0
371	20250327	132000	44777075	4135	4135	4135	4135	14
372	20250327	131900	44719185	4130	4130	4130	4130	0
373	20250327	131800	44719185	4130	4130	4130	4130	0
374	20250327	131700	44719185	4130	4130	4130	4130	0
375	20250327	131600	44719185	4130	4130	4130	4130	0
376	20250327	131500	44719185	4130	4130	4130	4130	0
377	20250327	131400	44719185	4130	4130	4130	4130	0
378	20250327	131300	44719185	4130	4130	4130	4130	0
379	20250327	131200	44719185	4130	4130	4130	4130	0
380	20250327	131100	44719185	4130	4130	4130	4130	0
381	20250327	131000	44719185	4130	4130	4130	4130	0
382	20250327	130900	44719185	4130	4130	4130	4130	0
383	20250327	130800	44719185	4130	4130	4130	4130	0
384	20250327	130700	44719185	4130	4130	4130	4130	0
385	20250327	130600	44719185	4130	4130	4130	4130	0
386	20250327	130500	44719185	4130	4130	4130	4130	0
387	20250327	130400	44719185	4130	4130	4130	4130	0
388	20250327	130300	44719185	4130	4130	4130	4130	0
389	20250327	130200	44719185	4130	4130	4130	4130	0
390	20250327	130100	44719185	4130	4130	4130	4130	5
391	20250327	130000	44698535	4135	4135	4135	4135	0
392	20250327	125900	44698535	4135	4135	4135	4135	0
393	20250327	125800	44698535	4135	4135	4135	4135	0
394	20250327	125700	44698535	4135	4135	4135	4135	26
395	20250327	125600	44591025	4135	4135	4135	4135	0
396	20250327	125500	44591025	4135	4135	4135	4135	0
397	20250327	125400	44591025	4135	4135	4135	4135	6
398	20250327	125300	44566215	4135	4135	4135	4135	0
399	20250327	125200	44566215	4135	4135	4135	4135	0
400	20250327	125100	44566215	4135	4135	4135	4135	0
401	20250327	125000	44566215	4135	4135	4135	4135	0
402	20250327	124900	44566215	4135	4135	4135	4135	0
403	20250327	124800	44566215	4135	4135	4135	4135	0
404	20250327	124700	44566215	4135	4135	4135	4135	0
405	20250327	124600	44566215	4135	4135	4135	4135	0
406	20250327	124500	44566215	4135	4135	4135	4135	0
407	20250327	124400	44566215	4135	4135	4135	4135	0
408	20250327	124300	44566215	4135	4135	4135	4135	0
409	20250327	124200	44566215	4135	4135	4140	4135	134
410	20250327	124100	44012025	4135	4135	4135	4135	0
411	20250327	124000	44012025	4135	4135	4135	4135	0
412	20250327	123900	44012025	4135	4135	4135	4135	0
413	20250327	123800	44012025	4135	4135	4135	4135	0
414	20250327	123700	44012025	4135	4135	4135	4135	0
415	20250327	123600	44012025	4135	4135	4135	4135	2
416	20250327	123500	44003755	4135	4135	4135	4135	0
417	20250327	123400	44003755	4135	4140	4140	4135	100
418	20250327	123300	43589905	4150	4150	4150	4150	0
419	20250327	123200	43589905	4150	4150	4150	4150	0
420	20250327	123100	43589905	4150	4150	4150	4150	0
421	20250327	123000	43589905	4150	4150	4150	4150	0
422	20250327	122900	43589905	4150	4150	4150	4150	0
423	20250327	122800	43589905	4150	4150	4150	4150	0
424	20250327	122700	43589905	4150	4150	4150	4150	0
425	20250327	122600	43589905	4150	4150	4150	4150	0
426	20250327	122500	43589905	4150	4150	4150	4150	0
427	20250327	122400	43589905	4150	4150	4150	4150	0
428	20250327	122300	43589905	4150	4150	4150	4150	0
429	20250327	122200	43589905	4150	4150	4150	4150	0
430	20250327	122100	43589905	4150	4150	4150	4150	0
431	20250327	122000	43589905	4150	4150	4150	4150	0
432	20250327	121900	43589905	4150	4150	4150	4150	483
433	20250327	121800	41585455	4140	4140	4140	4140	0
434	20250327	121700	41585455	4140	4140	4140	4140	0
435	20250327	121600	41585455	4140	4140	4140	4140	0
436	20250327	121500	41585455	4140	4140	4140	4140	0
437	20250327	121400	41585455	4140	4140	4140	4140	0
438	20250327	121300	41585455	4140	4140	4140	4140	0
439	20250327	121200	41585455	4140	4140	4140	4140	0
440	20250327	121100	41585455	4140	4140	4140	4140	0
441	20250327	121000	41585455	4140	4140	4140	4140	0
442	20250327	120900	41585455	4140	4140	4140	4140	84
443	20250327	120800	41237695	4140	4140	4140	4140	48
444	20250327	120700	41038975	4140	4140	4140	4140	56
445	20250327	120600	40807135	4140	4140	4140	4140	37
446	20250327	120500	40653955	4140	4140	4140	4140	19
447	20250327	120400	40575295	4140	4140	4140	4140	156
448	20250327	120300	39929455	4140	4140	4140	4140	0
449	20250327	120200	39929455	4140	4140	4140	4140	0
450	20250327	120100	39929455	4140	4140	4140	4140	0
451	20250327	120000	39929455	4140	4140	4140	4140	0
452	20250327	115900	39929455	4140	4140	4140	4140	0
453	20250327	115800	39929455	4140	4140	4140	4140	0
454	20250327	115700	39929455	4140	4140	4140	4140	0
455	20250327	115600	39929455	4140	4140	4140	4140	3
456	20250327	115500	39917035	4140	4140	4140	4140	0
457	20250327	115400	39917035	4140	4140	4140	4140	0
458	20250327	115300	39917035	4140	4140	4140	4140	0
459	20250327	115200	39917035	4140	4140	4140	4140	0
460	20250327	115100	39917035	4140	4140	4140	4140	0
461	20250327	115000	39917035	4140	4140	4140	4140	0
462	20250327	114900	39917035	4140	4140	4140	4140	0
463	20250327	114800	39917035	4140	4140	4140	4140	0
464	20250327	114700	39917035	4140	4140	4140	4140	2
465	20250327	114600	39908755	4140	4140	4140	4140	0
466	20250327	114500	39908755	4140	4140	4140	4140	0
467	20250327	114400	39908755	4140	4140	4140	4140	1
468	20250327	114300	39904615	4135	4135	4135	4135	0
469	20250327	114200	39904615	4135	4135	4135	4135	0
470	20250327	114100	39904615	4135	4135	4135	4135	0
471	20250327	114000	39904615	4135	4135	4135	4135	0
472	20250327	113900	39904615	4135	4135	4135	4135	0
473	20250327	113800	39904615	4135	4135	4135	4135	0
474	20250327	113700	39904615	4135	4135	4135	4135	0
475	20250327	113600	39904615	4135	4135	4135	4135	0
476	20250327	113500	39904615	4135	4135	4135	4135	0
477	20250327	113400	39904615	4135	4135	4135	4135	0
478	20250327	113300	39904615	4135	4135	4135	4135	0
479	20250327	113200	39904615	4135	4135	4135	4135	0
480	20250327	113100	39904615	4135	4135	4135	4135	0
481	20250327	113000	39904615	4135	4135	4135	4135	1
482	20250327	112900	39900480	4135	4135	4135	4135	12
483	20250327	112800	39850860	4140	4140	4140	4140	0
484	20250327	112700	39850860	4140	4140	4140	4140	0
485	20250327	112600	39850860	4140	4140	4140	4140	0
486	20250327	112500	39850860	4140	4140	4140	4140	0
487	20250327	112400	39850860	4140	4140	4140	4140	0
488	20250327	112300	39850860	4140	4145	4145	4140	999
489	20250327	112200	35714925	4150	4150	4150	4150	0
490	20250327	112100	35714925	4150	4150	4150	4150	0
491	20250327	112000	35714925	4150	4150	4150	4150	0
492	20250327	111900	35714925	4150	4150	4150	4150	0
493	20250327	111800	35714925	4150	4150	4150	4150	0
494	20250327	111700	35714925	4150	4150	4150	4150	0
495	20250327	111600	35714925	4150	4150	4150	4150	1
496	20250327	111500	35710775	4150	4150	4150	4150	0
497	20250327	111400	35710775	4150	4150	4150	4150	0
498	20250327	111300	35710775	4150	4150	4150	4150	0
499	20250327	111200	35710775	4150	4150	4150	4150	0
500	20250327	111100	35710775	4150	4150	4150	4150	0
501	20250327	111000	35710775	4150	4150	4150	4150	0
502	20250327	110900	35710775	4150	4150	4150	4150	0
503	20250327	110800	35710775	4150	4150	4150	4150	0
504	20250327	110700	35710775	4150	4150	4150	4150	0
505	20250327	110600	35710775	4150	4150	4150	4150	0
506	20250327	110500	35710775	4150	4150	4150	4150	4
507	20250327	110400	35694175	4150	4150	4150	4150	100
508	20250327	110300	35279175	4150	4150	4150	4150	0
509	20250327	110200	35279175	4150	4150	4150	4150	0
510	20250327	110100	35279175	4150	4150	4150	4150	0
511	20250327	110000	35279175	4150	4150	4150	4150	0
512	20250327	105900	35279175	4150	4150	4150	4150	0
513	20250327	105800	35279175	4150	4150	4150	4150	0
514	20250327	105700	35279175	4150	4150	4150	4150	0
515	20250327	105600	35279175	4150	4150	4150	4150	53
516	20250327	105500	35059225	4160	4160	4160	4160	1
517	20250327	105400	35055065	4150	4150	4150	4150	0
518	20250327	105300	35055065	4150	4150	4150	4150	2
519	20250327	105200	35046765	4150	4150	4150	4150	75
520	20250327	105100	34735515	4150	4150	4150	4150	5
521	20250327	105000	34714765	4150	4150	4150	4150	0
522	20250327	104900	34714765	4150	4150	4150	4150	0
523	20250327	104800	34714765	4150	4150	4150	4150	0
524	20250327	104700	34714765	4150	4150	4150	4150	0
525	20250327	104600	34714765	4150	4150	4150	4150	0
526	20250327	104500	34714765	4150	4150	4150	4150	0
527	20250327	104400	34714765	4150	4150	4150	4150	100
528	20250327	104300	34299765	4150	4150	4150	4150	0
529	20250327	104200	34299765	4150	4150	4150	4150	3
530	20250327	104100	34287315	4170	4170	4170	4170	0
531	20250327	104000	34287315	4170	4170	4170	4170	100
532	20250327	103900	33870315	4170	4170	4170	4170	109
533	20250327	103800	33415785	4170	4170	4170	4150	202
534	20250327	103700	32573825	4170	4170	4170	4170	2
535	20250327	103600	32565485	4180	4180	4180	4180	0
536	20250327	103500	32565485	4180	4180	4180	4180	0
537	20250327	103400	32565485	4180	4180	4180	4180	0
538	20250327	103300	32565485	4180	4180	4180	4180	0
539	20250327	103200	32565485	4180	4180	4180	4180	0
540	20250327	103100	32565485	4180	4180	4180	4180	0
541	20250327	103000	32565485	4180	4180	4180	4180	0
542	20250327	102900	32565485	4180	4180	4180	4180	0
543	20250327	102800	32565485	4180	4180	4180	4180	0
544	20250327	102700	32565485	4180	4180	4180	4180	0
545	20250327	102600	32565485	4180	4180	4180	4180	0
546	20250327	102500	32565485	4180	4160	4180	4160	50
547	20250327	102400	32356900	4160	4160	4160	4160	52
548	20250327	102300	32140580	4160	4160	4160	4160	2
549	20250327	102200	32132260	4150	4150	4150	4150	0
550	20250327	102100	32132260	4150	4150	4150	4150	0
551	20250327	102000	32132260	4150	4150	4150	4150	0
552	20250327	101900	32132260	4150	4150	4150	4150	0
553	20250327	101800	32132260	4150	4150	4150	4150	0
554	20250327	101700	32132260	4150	4150	4150	4150	240
555	20250327	101600	31136260	4150	4150	4150	4150	1
556	20250327	101500	31132110	4150	4150	4150	4150	5
557	20250327	101400	31111360	4150	4150	4150	4150	0
558	20250327	101300	31111360	4150	4150	4150	4150	0
559	20250327	101200	31111360	4150	4150	4150	4150	0
560	20250327	101100	31111360	4150	4150	4150	4150	0
561	20250327	101000	31111360	4150	4150	4150	4150	0
562	20250327	100900	31111360	4150	4150	4150	4150	0
563	20250327	100800	31111360	4150	4150	4150	4150	0
564	20250327	100700	31111360	4150	4150	4150	4150	0
565	20250327	100600	31111360	4150	4150	4150	4150	0
566	20250327	100500	31111360	4150	4145	4150	4145	675
567	20250327	100400	28310160	4140	4140	4140	4140	12
568	20250327	100300	28260480	4145	4145	4145	4145	1
569	20250327	100200	28256335	4140	4140	4140	4140	0
570	20250327	100100	28256335	4140	4140	4140	4140	0
571	20250327	100000	28256335	4140	4140	4140	4140	0
572	20250327	095900	28256335	4140	4140	4140	4140	0
573	20250327	095800	28256335	4140	4140	4140	4140	0
574	20250327	095700	28256335	4140	4140	4140	4140	0
575	20250327	095600	28256335	4140	4140	4140	4140	0
576	20250327	095500	28256335	4140	4140	4140	4140	0
577	20250327	095400	28256335	4140	4140	4140	4140	24
578	20250327	095300	28156975	4145	4145	4145	4145	0
579	20250327	095200	28156975	4145	4145	4145	4145	0
580	20250327	095100	28156975	4145	4145	4145	4145	10
581	20250327	095000	28115525	4145	4145	4145	4145	0
582	20250327	094900	28115525	4145	4145	4145	4145	12
583	20250327	094800	28065785	4145	4145	4145	4145	0
584	20250327	094700	28065785	4145	4145	4145	4145	0
585	20250327	094600	28065785	4145	4145	4145	4145	0
586	20250327	094500	28065785	4145	4145	4145	4145	17
587	20250327	094400	27995320	4150	4150	4150	4150	8
588	20250327	094300	27962120	4150	4150	4150	4150	20
589	20250327	094200	27879120	4150	4150	4150	4150	0
590	20250327	094100	27879120	4150	4150	4150	4150	0
591	20250327	094000	27879120	4150	4150	4150	4150	0
592	20250327	093900	27879120	4150	4150	4150	4150	0
593	20250327	093800	27879120	4150	4150	4150	4150	0
594	20250327	093700	27879120	4150	4150	4150	4150	1
595	20250327	093600	27874970	4150	4150	4150	4150	0
596	20250327	093500	27874970	4150	4150	4150	4150	5
597	20250327	093400	27854220	4150	4150	4150	4150	2
598	20250327	093300	27845920	4150	4150	4150	4150	0
599	20250327	093200	27845920	4150	4150	4150	4150	0
600	20250327	093100	27845920	4150	4150	4150	4150	0
601	20250327	093000	27845920	4150	4150	4150	4150	0
602	20250327	092900	27845920	4150	4150	4150	4150	10
603	20250327	092800	27804420	4150	4150	4150	4150	0
604	20250327	092700	27804420	4150	4150	4150	4150	10
605	20250327	092600	27762920	4150	4150	4150	4150	0
606	20250327	092500	27762920	4150	4150	4150	4150	0
607	20250327	092400	27762920	4150	4160	4160	4150	220
608	20250327	092300	26848420	4160	4160	4160	4160	0
609	20250327	092200	26848420	4160	4160	4160	4160	4
610	20250327	092100	26831780	4155	4155	4155	4155	0
611	20250327	092000	26831780	4155	4155	4155	4150	633
612	20250327	091900	24204815	4150	4150	4150	4150	350
613	20250327	091800	22752315	4145	4145	4145	4145	0
614	20250327	091700	22752315	4145	4145	4145	4145	425
615	20250327	091600	20990690	4145	4145	4145	4145	0
616	20250327	091500	20990690	4145	4145	4145	4145	0
617	20250327	091400	20990690	4145	4145	4145	4145	24
618	20250327	091300	20891210	4145	4145	4145	4145	0
619	20250327	091200	20891210	4145	4145	4145	4145	5
620	20250327	091100	20870485	4145	4145	4145	4145	2106
621	20250327	091000	12141115	4145	4140	4145	4140	564
622	20250327	090900	9803655	4120	4120	4120	4120	846
623	20250327	090800	6318135	4145	4145	4145	4145	0
624	20250327	090700	6318135	4145	4145	4145	4145	0
625	20250327	090600	6318135	4145	4145	4145	4145	0
626	20250327	090500	6318135	4145	4125	4145	4120	372
627	20250327	090400	4781865	4125	4145	4145	4125	210
628	20250327	090300	3915415	4145	4145	4145	4145	24
629	20250327	090200	3815935	4145	4145	4145	4145	1
630	20250327	090100	3811790	4125	4125	4125	4125	0
631	20250327	090000	3811790	4125	4130	4145	4125	923