KissMeData/207940/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203900	23850506500	1059000	1059000	1059000	1059000	4492
3	20250327	203800	23850506500	1059000	1059000	1059000	1059000	0
4	20250327	203700	23850506500	1059000	1059000	1059000	1059000	0
5	20250327	203600	23850506500	1059000	1059000	1059000	1059000	0
6	20250327	203500	23850506500	1059000	1059000	1059000	1059000	0
7	20250327	203400	23850506500	1059000	1059000	1059000	1059000	0
8	20250327	203300	23850506500	1059000	1059000	1059000	1059000	0
9	20250327	203200	23850506500	1059000	1059000	1059000	1059000	0
10	20250327	203100	23850506500	1059000	1059000	1059000	1059000	0
11	20250327	203000	23850506500	1059000	1059000	1059000	1059000	0
12	20250327	202900	23850506500	1059000	1059000	1059000	1059000	0
13	20250327	202800	23850506500	1059000	1059000	1059000	1059000	0
14	20250327	202700	23850506500	1059000	1059000	1059000	1059000	0
15	20250327	202600	23850506500	1059000	1059000	1059000	1059000	0
16	20250327	202500	23850506500	1059000	1059000	1059000	1059000	0
17	20250327	202400	23850506500	1059000	1059000	1059000	1059000	0
18	20250327	202300	23850506500	1059000	1059000	1059000	1059000	0
19	20250327	202200	23850506500	1059000	1059000	1059000	1059000	0
20	20250327	202100	23850506500	1059000	1059000	1059000	1059000	0
21	20250327	202000	23850506500	1059000	1059000	1059000	1059000	0
22	20250327	201900	23850506500	1059000	1059000	1059000	1059000	0
23	20250327	201800	23850506500	1059000	1059000	1059000	1059000	0
24	20250327	201700	23850506500	1059000	1059000	1059000	1059000	0
25	20250327	201600	23850506500	1059000	1059000	1059000	1059000	0
26	20250327	201500	23850506500	1059000	1059000	1059000	1059000	0
27	20250327	201400	23850506500	1059000	1059000	1059000	1059000	0
28	20250327	201300	23850506500	1059000	1059000	1059000	1059000	0
29	20250327	201200	23850506500	1059000	1059000	1059000	1059000	0
30	20250327	201100	23850506500	1059000	1059000	1059000	1059000	0
31	20250327	201000	23850506500	1059000	1059000	1059000	1059000	0
32	20250327	200900	23850506500	1059000	1059000	1059000	1059000	4492
33	20250327	200800	23850506500	1059000	1059000	1059000	1059000	0
34	20250327	200700	23850506500	1059000	1059000	1059000	1059000	0
35	20250327	200600	23850506500	1059000	1059000	1059000	1059000	0
36	20250327	200500	23850506500	1059000	1059000	1059000	1059000	0
37	20250327	200400	23850506500	1059000	1059000	1059000	1059000	0
38	20250327	200300	23850506500	1059000	1059000	1059000	1059000	0
39	20250327	200200	23850506500	1059000	1059000	1059000	1059000	0
40	20250327	200100	23850506500	1059000	1059000	1059000	1059000	0
41	20250327	200000	23850506500	1059000	1059000	1059000	1059000	0
42	20250327	195900	23850506500	1059000	1059000	1059000	1059000	0
43	20250327	195800	23850506500	1059000	1059000	1059000	1059000	0
44	20250327	195700	23850506500	1059000	1059000	1059000	1059000	0
45	20250327	195600	23850506500	1059000	1059000	1059000	1059000	0
46	20250327	195500	23850506500	1059000	1059000	1059000	1059000	0
47	20250327	195400	23850506500	1059000	1059000	1059000	1059000	0
48	20250327	195300	23850506500	1059000	1059000	1059000	1059000	0
49	20250327	195200	23850506500	1059000	1059000	1059000	1059000	0
50	20250327	195100	23850506500	1059000	1059000	1059000	1059000	0
51	20250327	195000	23850506500	1059000	1059000	1059000	1059000	0
52	20250327	194900	23850506500	1059000	1059000	1059000	1059000	0
53	20250327	194800	23850506500	1059000	1059000	1059000	1059000	0
54	20250327	194700	23850506500	1059000	1059000	1059000	1059000	0
55	20250327	194600	23850506500	1059000	1059000	1059000	1059000	0
56	20250327	194500	23850506500	1059000	1059000	1059000	1059000	0
57	20250327	194400	23850506500	1059000	1059000	1059000	1059000	0
58	20250327	194300	23850506500	1059000	1059000	1059000	1059000	0
59	20250327	194200	23850506500	1059000	1059000	1059000	1059000	0
60	20250327	194100	23850506500	1059000	1059000	1059000	1059000	0
61	20250327	194000	23850506500	1059000	1059000	1059000	1059000	0
62	20250327	193900	23850506500	1059000	1059000	1059000	1059000	4492
63	20250327	193800	23850506500	1059000	1059000	1059000	1059000	0
64	20250327	193700	23850506500	1059000	1059000	1059000	1059000	0
65	20250327	193600	23850506500	1059000	1059000	1059000	1059000	0
66	20250327	193500	23850506500	1059000	1059000	1059000	1059000	0
67	20250327	193400	23850506500	1059000	1059000	1059000	1059000	0
68	20250327	193300	23850506500	1059000	1059000	1059000	1059000	0
69	20250327	193200	23850506500	1059000	1059000	1059000	1059000	0
70	20250327	193100	23850506500	1059000	1059000	1059000	1059000	0
71	20250327	193000	23850506500	1059000	1059000	1059000	1059000	0
72	20250327	192900	23850506500	1059000	1059000	1059000	1059000	0
73	20250327	192800	23850506500	1059000	1059000	1059000	1059000	0
74	20250327	192700	23850506500	1059000	1059000	1059000	1059000	0
75	20250327	192600	23850506500	1059000	1059000	1059000	1059000	0
76	20250327	192500	23850506500	1059000	1059000	1059000	1059000	0
77	20250327	192400	23850506500	1059000	1059000	1059000	1059000	0
78	20250327	192300	23850506500	1059000	1059000	1059000	1059000	0
79	20250327	192200	23850506500	1059000	1059000	1059000	1059000	0
80	20250327	192100	23850506500	1059000	1059000	1059000	1059000	0
81	20250327	192000	23850506500	1059000	1059000	1059000	1059000	0
82	20250327	191900	23850506500	1059000	1059000	1059000	1059000	0
83	20250327	191800	23850506500	1059000	1059000	1059000	1059000	0
84	20250327	191700	23850506500	1059000	1059000	1059000	1059000	0
85	20250327	191600	23850506500	1059000	1059000	1059000	1059000	0
86	20250327	191500	23850506500	1059000	1059000	1059000	1059000	0
87	20250327	191400	23850506500	1059000	1059000	1059000	1059000	0
88	20250327	191300	23850506500	1059000	1059000	1059000	1059000	0
89	20250327	191200	23850506500	1059000	1059000	1059000	1059000	0
90	20250327	191100	23850506500	1059000	1059000	1059000	1059000	0
91	20250327	191000	23850506500	1059000	1059000	1059000	1059000	0
92	20250327	190900	23850506500	1059000	1059000	1059000	1059000	4492
93	20250327	190800	23850506500	1059000	1059000	1059000	1059000	0
94	20250327	190700	23850506500	1059000	1059000	1059000	1059000	0
95	20250327	190600	23850506500	1059000	1059000	1059000	1059000	0
96	20250327	190500	23850506500	1059000	1059000	1059000	1059000	0
97	20250327	190400	23850506500	1059000	1059000	1059000	1059000	0
98	20250327	190300	23850506500	1059000	1059000	1059000	1059000	0
99	20250327	190200	23850506500	1059000	1059000	1059000	1059000	0
100	20250327	190100	23850506500	1059000	1059000	1059000	1059000	0
101	20250327	190000	23850506500	1059000	1059000	1059000	1059000	0
102	20250327	185900	23850506500	1059000	1059000	1059000	1059000	0
103	20250327	185800	23850506500	1059000	1059000	1059000	1059000	0
104	20250327	185700	23850506500	1059000	1059000	1059000	1059000	0
105	20250327	185600	23850506500	1059000	1059000	1059000	1059000	0
106	20250327	185500	23850506500	1059000	1059000	1059000	1059000	0
107	20250327	185400	23850506500	1059000	1059000	1059000	1059000	0
108	20250327	185300	23850506500	1059000	1059000	1059000	1059000	0
109	20250327	185200	23850506500	1059000	1059000	1059000	1059000	0
110	20250327	185100	23850506500	1059000	1059000	1059000	1059000	0
111	20250327	185000	23850506500	1059000	1059000	1059000	1059000	0
112	20250327	184900	23850506500	1059000	1059000	1059000	1059000	0
113	20250327	184800	23850506500	1059000	1059000	1059000	1059000	0
114	20250327	184700	23850506500	1059000	1059000	1059000	1059000	0
115	20250327	184600	23850506500	1059000	1059000	1059000	1059000	0
116	20250327	184500	23850506500	1059000	1059000	1059000	1059000	0
117	20250327	184400	23850506500	1059000	1059000	1059000	1059000	0
118	20250327	184300	23850506500	1059000	1059000	1059000	1059000	0
119	20250327	184200	23850506500	1059000	1059000	1059000	1059000	0
120	20250327	184100	23850506500	1059000	1059000	1059000	1059000	0
121	20250327	184000	23850506500	1059000	1059000	1059000	1059000	0
122	20250327	183900	23850506500	1059000	1059000	1059000	1059000	4492
123	20250327	183800	23850506500	1059000	1059000	1059000	1059000	0
124	20250327	183700	23850506500	1059000	1059000	1059000	1059000	0
125	20250327	183600	23850506500	1059000	1059000	1059000	1059000	0
126	20250327	183500	23850506500	1059000	1059000	1059000	1059000	0
127	20250327	183400	23850506500	1059000	1059000	1059000	1059000	0
128	20250327	183300	23850506500	1059000	1059000	1059000	1059000	0
129	20250327	183200	23850506500	1059000	1059000	1059000	1059000	0
130	20250327	183100	23850506500	1059000	1059000	1059000	1059000	0
131	20250327	183000	23850506500	1059000	1059000	1059000	1059000	0
132	20250327	182900	23850506500	1059000	1059000	1059000	1059000	0
133	20250327	182800	23850506500	1059000	1059000	1059000	1059000	0
134	20250327	182700	23850506500	1059000	1059000	1059000	1059000	0
135	20250327	182600	23850506500	1059000	1059000	1059000	1059000	0
136	20250327	182500	23850506500	1059000	1059000	1059000	1059000	0
137	20250327	182400	23850506500	1059000	1059000	1059000	1059000	0
138	20250327	182300	23850506500	1059000	1059000	1059000	1059000	0
139	20250327	182200	23850506500	1059000	1059000	1059000	1059000	0
140	20250327	182100	23850506500	1059000	1059000	1059000	1059000	0
141	20250327	182000	23850506500	1059000	1059000	1059000	1059000	0
142	20250327	181900	23850506500	1059000	1059000	1059000	1059000	0
143	20250327	181800	23850506500	1059000	1059000	1059000	1059000	0
144	20250327	181700	23850506500	1059000	1059000	1059000	1059000	0
145	20250327	181600	23850506500	1059000	1059000	1059000	1059000	0
146	20250327	181500	23850506500	1059000	1059000	1059000	1059000	0
147	20250327	181400	23850506500	1059000	1059000	1059000	1059000	0
148	20250327	181300	23850506500	1059000	1059000	1059000	1059000	0
149	20250327	181200	23850506500	1059000	1059000	1059000	1059000	0
150	20250327	181100	23850506500	1059000	1059000	1059000	1059000	0
151	20250327	181000	23850506500	1059000	1059000	1059000	1059000	0
152	20250327	180900	23850506500	1059000	1059000	1059000	1059000	4492
153	20250327	180800	23850506500	1059000	1059000	1059000	1059000	0
154	20250327	180700	23850506500	1059000	1059000	1059000	1059000	0
155	20250327	180600	23850506500	1059000	1059000	1059000	1059000	0
156	20250327	180500	23850506500	1059000	1059000	1059000	1059000	0
157	20250327	180400	23850506500	1059000	1059000	1059000	1059000	0
158	20250327	180300	23850506500	1059000	1059000	1059000	1059000	0
159	20250327	180200	23850506500	1059000	1059000	1059000	1059000	0
160	20250327	180100	23850506500	1059000	1059000	1059000	1059000	0
161	20250327	180000	23850506500	1059000	1059000	1059000	1059000	0
162	20250327	175900	23850506500	1059000	1059000	1059000	1059000	0
163	20250327	175800	23850506500	1059000	1059000	1059000	1059000	0
164	20250327	175700	23850506500	1059000	1059000	1059000	1059000	0
165	20250327	175600	23850506500	1059000	1059000	1059000	1059000	0
166	20250327	175500	23850506500	1059000	1059000	1059000	1059000	0
167	20250327	175400	23850506500	1059000	1059000	1059000	1059000	0
168	20250327	175300	23850506500	1059000	1059000	1059000	1059000	0
169	20250327	175200	23850506500	1059000	1059000	1059000	1059000	0
170	20250327	175100	23850506500	1059000	1059000	1059000	1059000	0
171	20250327	175000	23850506500	1059000	1059000	1059000	1059000	0
172	20250327	174900	23850506500	1059000	1059000	1059000	1059000	0
173	20250327	174800	23850506500	1059000	1059000	1059000	1059000	0
174	20250327	174700	23850506500	1059000	1059000	1059000	1059000	0
175	20250327	174600	23850506500	1059000	1059000	1059000	1059000	0
176	20250327	174500	23850506500	1059000	1059000	1059000	1059000	0
177	20250327	174400	23850506500	1059000	1059000	1059000	1059000	0
178	20250327	174300	23850506500	1059000	1059000	1059000	1059000	0
179	20250327	174200	23850506500	1059000	1059000	1059000	1059000	0
180	20250327	174100	23850506500	1059000	1059000	1059000	1059000	0
181	20250327	174000	23850506500	1059000	1059000	1059000	1059000	0
182	20250327	173900	23850506500	1059000	1059000	1059000	1059000	4492
183	20250327	173800	23850506500	1059000	1059000	1059000	1059000	0
184	20250327	173700	23850506500	1059000	1059000	1059000	1059000	0
185	20250327	173600	23850506500	1059000	1059000	1059000	1059000	0
186	20250327	173500	23850506500	1059000	1059000	1059000	1059000	0
187	20250327	173400	23850506500	1059000	1059000	1059000	1059000	0
188	20250327	173300	23850506500	1059000	1059000	1059000	1059000	0
189	20250327	173200	23850506500	1059000	1059000	1059000	1059000	0
190	20250327	173100	23850506500	1059000	1059000	1059000	1059000	0
191	20250327	173000	23850506500	1059000	1059000	1059000	1059000	0
192	20250327	172900	23850506500	1059000	1059000	1059000	1059000	0
193	20250327	172800	23850506500	1059000	1059000	1059000	1059000	0
194	20250327	172700	23850506500	1059000	1059000	1059000	1059000	0
195	20250327	172600	23850506500	1059000	1059000	1059000	1059000	0
196	20250327	172500	23850506500	1059000	1059000	1059000	1059000	0
197	20250327	172400	23850506500	1059000	1059000	1059000	1059000	0
198	20250327	172300	23850506500	1059000	1059000	1059000	1059000	0
199	20250327	172200	23850506500	1059000	1059000	1059000	1059000	0
200	20250327	172100	23850506500	1059000	1059000	1059000	1059000	0
201	20250327	172000	23850506500	1059000	1059000	1059000	1059000	0
202	20250327	171900	23850506500	1059000	1059000	1059000	1059000	0
203	20250327	171800	23850506500	1059000	1059000	1059000	1059000	0
204	20250327	171700	23850506500	1059000	1059000	1059000	1059000	0
205	20250327	171600	23850506500	1059000	1059000	1059000	1059000	0
206	20250327	171500	23850506500	1059000	1059000	1059000	1059000	0
207	20250327	171400	23850506500	1059000	1059000	1059000	1059000	0
208	20250327	171300	23850506500	1059000	1059000	1059000	1059000	0
209	20250327	171200	23850506500	1059000	1059000	1059000	1059000	0
210	20250327	171100	23850506500	1059000	1059000	1059000	1059000	0
211	20250327	171000	23850506500	1059000	1059000	1059000	1059000	0
212	20250327	170900	23850506500	1059000	1059000	1059000	1059000	4492
213	20250327	170800	23850506500	1059000	1059000	1059000	1059000	0
214	20250327	170700	23850506500	1059000	1059000	1059000	1059000	0
215	20250327	170600	23850506500	1059000	1059000	1059000	1059000	0
216	20250327	170500	23850506500	1059000	1059000	1059000	1059000	0
217	20250327	170400	23850506500	1059000	1059000	1059000	1059000	0
218	20250327	170300	23850506500	1059000	1059000	1059000	1059000	0
219	20250327	170200	23850506500	1059000	1059000	1059000	1059000	0
220	20250327	170100	23850506500	1059000	1059000	1059000	1059000	0
221	20250327	170000	23850506500	1059000	1059000	1059000	1059000	0
222	20250327	165900	23850506500	1059000	1059000	1059000	1059000	0
223	20250327	165800	23850506500	1059000	1059000	1059000	1059000	0
224	20250327	165700	23850506500	1059000	1059000	1059000	1059000	0
225	20250327	165600	23850506500	1059000	1059000	1059000	1059000	0
226	20250327	165500	23850506500	1059000	1059000	1059000	1059000	0
227	20250327	165400	23850506500	1059000	1059000	1059000	1059000	0
228	20250327	165300	23850506500	1059000	1059000	1059000	1059000	0
229	20250327	165200	23850506500	1059000	1059000	1059000	1059000	0
230	20250327	165100	23850506500	1059000	1059000	1059000	1059000	0
231	20250327	165000	23850506500	1059000	1059000	1059000	1059000	0
232	20250327	164900	23850506500	1059000	1059000	1059000	1059000	0
233	20250327	164800	23850506500	1059000	1059000	1059000	1059000	0
234	20250327	164700	23850506500	1059000	1059000	1059000	1059000	0
235	20250327	164600	23850506500	1059000	1059000	1059000	1059000	0
236	20250327	164500	23850506500	1059000	1059000	1059000	1059000	0
237	20250327	164400	23850506500	1059000	1059000	1059000	1059000	0
238	20250327	164300	23850506500	1059000	1059000	1059000	1059000	0
239	20250327	164200	23850506500	1059000	1059000	1059000	1059000	0
240	20250327	164100	23850506500	1059000	1059000	1059000	1059000	0
241	20250327	164000	23850506500	1059000	1059000	1059000	1059000	0
242	20250327	163900	23850506500	1059000	1059000	1059000	1059000	4492
243	20250327	163800	23850506500	1059000	1059000	1059000	1059000	0
244	20250327	163700	23850506500	1059000	1059000	1059000	1059000	0
245	20250327	163600	23850506500	1059000	1059000	1059000	1059000	0
246	20250327	163500	23850506500	1059000	1059000	1059000	1059000	0
247	20250327	163400	23850506500	1059000	1059000	1059000	1059000	0
248	20250327	163300	23850506500	1059000	1059000	1059000	1059000	0
249	20250327	163200	23850506500	1059000	1059000	1059000	1059000	0
250	20250327	163100	23850506500	1059000	1059000	1059000	1059000	0
251	20250327	163000	23850506500	1059000	1059000	1059000	1059000	0
252	20250327	162900	23850506500	1059000	1059000	1059000	1059000	0
253	20250327	162800	23850506500	1059000	1059000	1059000	1059000	0
254	20250327	162700	23850506500	1059000	1059000	1059000	1059000	0
255	20250327	162600	23850506500	1059000	1059000	1059000	1059000	0
256	20250327	162500	23850506500	1059000	1059000	1059000	1059000	0
257	20250327	162400	23850506500	1059000	1059000	1059000	1059000	0
258	20250327	162300	23850506500	1059000	1059000	1059000	1059000	0
259	20250327	162200	23850506500	1059000	1059000	1059000	1059000	0
260	20250327	162100	23850506500	1059000	1059000	1059000	1059000	0
261	20250327	162000	23850506500	1059000	1059000	1059000	1059000	0
262	20250327	161900	23850506500	1059000	1059000	1059000	1059000	0
263	20250327	161800	23850506500	1059000	1059000	1059000	1059000	0
264	20250327	161700	23850506500	1059000	1059000	1059000	1059000	0
265	20250327	161600	23850506500	1059000	1059000	1059000	1059000	0
266	20250327	161500	23850506500	1059000	1059000	1059000	1059000	0
267	20250327	161400	23850506500	1059000	1059000	1059000	1059000	0
268	20250327	161300	23850506500	1059000	1059000	1059000	1059000	0
269	20250327	161200	23850506500	1059000	1059000	1059000	1059000	0
270	20250327	161100	23850506500	1059000	1059000	1059000	1059000	0
271	20250327	161000	23850506500	1059000	1059000	1059000	1059000	0
272	20250327	160900	23850506500	1059000	1059000	1059000	1059000	4492
273	20250327	160800	23850506500	1059000	1059000	1059000	1059000	0
274	20250327	160700	23850506500	1059000	1059000	1059000	1059000	0
275	20250327	160600	23850506500	1059000	1059000	1059000	1059000	0
276	20250327	160500	23850506500	1059000	1059000	1059000	1059000	0
277	20250327	160400	23850506500	1059000	1059000	1059000	1059000	0
278	20250327	160300	23850506500	1059000	1059000	1059000	1059000	0
279	20250327	160200	23850506500	1059000	1059000	1059000	1059000	0
280	20250327	160100	23850506500	1059000	1059000	1059000	1059000	0
281	20250327	160000	23850506500	1059000	1059000	1059000	1059000	0
282	20250327	155900	23850506500	1059000	1059000	1059000	1059000	0
283	20250327	155800	23850506500	1059000	1059000	1059000	1059000	0
284	20250327	155700	23850506500	1059000	1059000	1059000	1059000	0
285	20250327	155600	23850506500	1059000	1059000	1059000	1059000	0
286	20250327	155500	23850506500	1059000	1059000	1059000	1059000	0
287	20250327	155400	23850506500	1059000	1059000	1059000	1059000	0
288	20250327	155300	23850506500	1059000	1059000	1059000	1059000	0
289	20250327	155200	23850506500	1059000	1059000	1059000	1059000	0
290	20250327	155100	23850506500	1059000	1059000	1059000	1059000	0
291	20250327	155000	23850506500	1059000	1059000	1059000	1059000	0
292	20250327	154900	23850506500	1059000	1059000	1059000	1059000	0
293	20250327	154800	23850506500	1059000	1059000	1059000	1059000	0
294	20250327	154700	23850506500	1059000	1059000	1059000	1059000	0
295	20250327	154600	23850506500	1059000	1059000	1059000	1059000	0
296	20250327	154500	23850506500	1059000	1059000	1059000	1059000	0
297	20250327	154400	23850506500	1059000	1059000	1059000	1059000	0
298	20250327	154300	23850506500	1059000	1059000	1059000	1059000	0
299	20250327	154200	23850506500	1059000	1059000	1059000	1059000	0
300	20250327	154100	23850506500	1059000	1059000	1059000	1059000	0
301	20250327	154000	23850506500	1059000	1059000	1059000	1059000	0
302	20250327	153900	23850506500	1059000	1059000	1059000	1059000	4492
303	20250327	153800	23850506500	1059000	1059000	1059000	1059000	0
304	20250327	153700	23850506500	1059000	1059000	1059000	1059000	0
305	20250327	153600	23850506500	1059000	1059000	1059000	1059000	0
306	20250327	153500	23850506500	1059000	1059000	1059000	1059000	0
307	20250327	153400	23850506500	1059000	1059000	1059000	1059000	0
308	20250327	153300	23850506500	1059000	1059000	1059000	1059000	0
309	20250327	153200	23850506500	1059000	1059000	1059000	1059000	0
310	20250327	153100	23850506500	1059000	1059000	1059000	1059000	0
311	20250327	153000	23850506500	1059000	1059000	1059000	1059000	4492
312	20250327	152900	19093478500	1058000	1058000	1058000	1058000	0
313	20250327	152800	19093478500	1058000	1058000	1058000	1058000	0
314	20250327	152700	19093478500	1058000	1058000	1058000	1058000	0
315	20250327	152600	19093478500	1058000	1058000	1058000	1058000	0
316	20250327	152500	19093478500	1058000	1058000	1058000	1058000	0
317	20250327	152400	19093478500	1058000	1058000	1058000	1058000	0
318	20250327	152300	19093478500	1058000	1058000	1058000	1058000	0
319	20250327	152200	19093478500	1058000	1058000	1058000	1058000	0
320	20250327	152100	19093478500	1058000	1058000	1058000	1058000	0
321	20250327	152000	19093478500	1058000	1058000	1058000	1058000	0
322	20250327	151900	19093478500	1058000	1057000	1059000	1057000	210
323	20250327	151800	18871388500	1057000	1057000	1058000	1057000	79
324	20250327	151700	18787863000	1057000	1057000	1058000	1057000	99
325	20250327	151600	18683160000	1057000	1059000	1059000	1057000	132
326	20250327	151500	18543515000	1058000	1059000	1059000	1057000	162
327	20250327	151400	18372091000	1059000	1058000	1060000	1057000	122
328	20250327	151300	18242962000	1058000	1059000	1060000	1058000	57
329	20250327	151200	18182608000	1059000	1058000	1060000	1058000	90
330	20250327	151100	18087317000	1058000	1060000	1060000	1058000	87
331	20250327	151000	17995211000	1060000	1058000	1060000	1058000	62
332	20250327	150900	17929538000	1059000	1059000	1060000	1058000	97
333	20250327	150800	17826810000	1059000	1059000	1060000	1058000	79
334	20250327	150700	17743167000	1059000	1060000	1060000	1058000	58
335	20250327	150600	17681720000	1058000	1060000	1060000	1058000	57
336	20250327	150500	17621337500	1060000	1059000	1060000	1058000	66
337	20250327	150400	17551453500	1059000	1059000	1060000	1058000	257
338	20250327	150300	17279447500	1059000	1060000	1060000	1058000	151
339	20250327	150200	17119531000	1060000	1059000	1060000	1058000	145
340	20250327	150100	16965955000	1059000	1059000	1060000	1057000	77
341	20250327	150000	16884457000	1059000	1058000	1059000	1057000	241
342	20250327	145900	16629473000	1058000	1058000	1059000	1057000	43
343	20250327	145800	16583973000	1058000	1057000	1058000	1057000	68
344	20250327	145700	16512045000	1058000	1058000	1058000	1057000	92
345	20250327	145600	16414768000	1057000	1058000	1058000	1057000	29
346	20250327	145500	16384094000	1057000	1058000	1058000	1057000	133
347	20250327	145400	16243391000	1058000	1058000	1059000	1058000	25
348	20250327	145300	16216936000	1058000	1058000	1058000	1058000	44
349	20250327	145200	16170384000	1058000	1059000	1059000	1058000	22
350	20250327	145100	16147098000	1058000	1059000	1059000	1058000	37
351	20250327	145000	16107940000	1059000	1058000	1059000	1057000	151
352	20250327	144900	15948142000	1058000	1058000	1059000	1058000	29
353	20250327	144800	15917449000	1058000	1058000	1059000	1058000	171
354	20250327	144700	15736528000	1059000	1058000	1059000	1058000	23
355	20250327	144600	15712188000	1058000	1059000	1059000	1058000	32
356	20250327	144500	15678326000	1059000	1058000	1059000	1058000	44
357	20250327	144400	15631763000	1059000	1059000	1059000	1058000	29
358	20250327	144300	15601071000	1059000	1059000	1059000	1058000	55
359	20250327	144200	15542868000	1059000	1059000	1059000	1058000	64
360	20250327	144100	15475126000	1058000	1059000	1059000	1058000	34
361	20250327	144000	15439147000	1058000	1059000	1059000	1058000	63
362	20250327	143900	15372437000	1058000	1059000	1060000	1058000	64
363	20250327	143800	15304672000	1059000	1059000	1060000	1059000	36
364	20250327	143700	15266541000	1060000	1060000	1060000	1059000	18
365	20250327	143600	15247473000	1059000	1060000	1060000	1059000	29
366	20250327	143500	15216760000	1059000	1059000	1060000	1059000	56
367	20250327	143400	15157452000	1059000	1059000	1060000	1059000	15
368	20250327	143300	15141562000	1059000	1059000	1060000	1059000	21
369	20250327	143200	15119317000	1059000	1060000	1060000	1059000	98
370	20250327	143100	15015532000	1059000	1059000	1060000	1059000	34
371	20250327	143000	14979514000	1060000	1059000	1060000	1059000	38
372	20250327	142900	14939251000	1060000	1060000	1061000	1059000	243
373	20250327	142800	14681659000	1060000	1061000	1061000	1060000	22
374	20250327	142700	14658333000	1060000	1061000	1061000	1060000	32
375	20250327	142600	14624403000	1060000	1060000	1061000	1060000	15
376	20250327	142500	14608498000	1060000	1060000	1061000	1060000	29
377	20250327	142400	14577750000	1060000	1061000	1061000	1060000	47
378	20250327	142300	14527916000	1061000	1060000	1061000	1060000	20
379	20250327	142200	14506704000	1061000	1061000	1061000	1060000	88
380	20250327	142100	14413409000	1060000	1061000	1061000	1060000	23
381	20250327	142000	14389024000	1061000	1060000	1061000	1060000	34
382	20250327	141900	14352964000	1061000	1061000	1061000	1060000	5
383	20250327	141800	14347660000	1061000	1060000	1061000	1060000	31
384	20250327	141700	14314797000	1060000	1060000	1061000	1060000	41
385	20250327	141600	14271325000	1060000	1060000	1061000	1060000	10
386	20250327	141500	14260718000	1061000	1061000	1062000	1060000	125
387	20250327	141400	14128110000	1062000	1061000	1062000	1061000	33
388	20250327	141300	14093091000	1061000	1062000	1062000	1061000	24
389	20250327	141200	14067620000	1061000	1061000	1062000	1061000	34
390	20250327	141100	14031538000	1061000	1061000	1062000	1061000	16
391	20250327	141000	14014560000	1061000	1062000	1062000	1061000	31
392	20250327	140900	13981660000	1061000	1062000	1062000	1061000	27
393	20250327	140800	13953006000	1062000	1062000	1062000	1061000	38
394	20250327	140700	13912674000	1062000	1063000	1063000	1061000	16
395	20250327	140600	13895690000	1063000	1062000	1063000	1062000	41
396	20250327	140500	13852140000	1062000	1063000	1063000	1062000	17
397	20250327	140400	13834080000	1062000	1063000	1063000	1062000	45
398	20250327	140300	13786247000	1063000	1063000	1064000	1063000	36
399	20250327	140200	13747973000	1063000	1063000	1064000	1063000	15
400	20250327	140100	13732024000	1063000	1063000	1064000	1063000	19
401	20250327	140000	13711826000	1063000	1064000	1064000	1063000	81
402	20250327	135900	13625716000	1064000	1063000	1064000	1063000	16
403	20250327	135800	13608697000	1063000	1064000	1064000	1063000	23
404	20250327	135700	13584244000	1064000	1063000	1064000	1063000	14
405	20250327	135600	13569360000	1063000	1063000	1064000	1063000	11
406	20250327	135500	13557661000	1063000	1063500	1064000	1063000	22
407	20250327	135400	13534262500	1064000	1063500	1064000	1063500	13
408	20250327	135300	13520436500	1063500	1063000	1064000	1063000	27
409	20250327	135200	13491725000	1063000	1064000	1065000	1063000	66
410	20250327	135100	13421504500	1064000	1064500	1064500	1064000	16
411	20250327	135000	13404479500	1064000	1065000	1065000	1064000	17
412	20250327	134900	13386389500	1065000	1065000	1065000	1064000	42
413	20250327	134800	13341693500	1064000	1065000	1065000	1064000	30
414	20250327	134700	13309768500	1065000	1064000	1065000	1064000	27
415	20250327	134600	13281038500	1064000	1064000	1064500	1064000	6
416	20250327	134500	13274653000	1065000	1064000	1065000	1064000	27
417	20250327	134400	13245916000	1064000	1064000	1065000	1064000	16
418	20250327	134300	13228889000	1064000	1064000	1064000	1064000	9
419	20250327	134200	13219313000	1064000	1064000	1065000	1064000	23
420	20250327	134100	13194833000	1064000	1065000	1065000	1064000	14
421	20250327	134000	13179934000	1065000	1064000	1065000	1064000	29
422	20250327	133900	13149077000	1064000	1065000	1066000	1064000	25
423	20250327	133800	13122455000	1066000	1066000	1066000	1065000	27
424	20250327	133700	13093692000	1066000	1065000	1066000	1065000	25
425	20250327	133600	13067066000	1065000	1065000	1065000	1065000	7
426	20250327	133500	13059611000	1065000	1064000	1065000	1064000	80
427	20250327	133400	12974415000	1064000	1064000	1064000	1064000	13
428	20250327	133300	12960583000	1065000	1065000	1067000	1065000	41
429	20250327	133200	12916915000	1066000	1065000	1066000	1065000	19
430	20250327	133100	12896673000	1065000	1065000	1066000	1065000	22
431	20250327	133000	12873240000	1065000	1067000	1067000	1064000	31
432	20250327	132900	12840240000	1067000	1066000	1067000	1064000	37
433	20250327	132800	12800787000	1064000	1066000	1067000	1064000	148
434	20250327	132700	12643135000	1066000	1066000	1066000	1066000	23
435	20250327	132600	12618617000	1066000	1063000	1066000	1063000	55
436	20250327	132500	12559998000	1063000	1065000	1065000	1063000	24
437	20250327	132400	12534468000	1064000	1064000	1065000	1063000	41
438	20250327	132300	12490833000	1063000	1064000	1065000	1063000	45
439	20250327	132200	12442951000	1065000	1064000	1065000	1064000	7
440	20250327	132100	12435499000	1064000	1064000	1065000	1064000	23
441	20250327	132000	12411015000	1065000	1064000	1065000	1064000	23
442	20250327	131900	12386539000	1065000	1064000	1065000	1064000	51
443	20250327	131800	12332266000	1064000	1064000	1065000	1064000	10
444	20250327	131700	12321625000	1064000	1064000	1065000	1064000	15
445	20250327	131600	12305663000	1064000	1064000	1065000	1064000	16
446	20250327	131500	12288630000	1064000	1064000	1064000	1064000	20
447	20250327	131400	12267350000	1064000	1064000	1065000	1064000	42
448	20250327	131300	12222655000	1065000	1064000	1065000	1064000	29
449	20250327	131200	12191789000	1065000	1064000	1065000	1064000	8
450	20250327	131100	12183271000	1064000	1065000	1065000	1064000	20
451	20250327	131000	12161989000	1066000	1065000	1066000	1064000	31
452	20250327	130900	12128992000	1065000	1065000	1065000	1064000	8
453	20250327	130800	12120476000	1064000	1064000	1065000	1064000	43
454	20250327	130700	12074722000	1064000	1064000	1065000	1064000	29
455	20250327	130600	12043860000	1064000	1064000	1064000	1063000	18
456	20250327	130500	12024713000	1063000	1064000	1064000	1063000	19
457	20250327	130400	12004510000	1064000	1064000	1064000	1063000	39
458	20250327	130300	11963038000	1063000	1063000	1064000	1063000	24
459	20250327	130200	11937514000	1064000	1064000	1064000	1063000	10
460	20250327	130100	11926876000	1064000	1064000	1065000	1063000	24
461	20250327	130000	11901354000	1064000	1064000	1066000	1063000	26
462	20250327	125900	11873686000	1064000	1065000	1065000	1064000	25
463	20250327	125800	11847062000	1065000	1065000	1066000	1065000	21
464	20250327	125700	11824696000	1064000	1065000	1065000	1064000	18
465	20250327	125600	11805534000	1065000	1064000	1065000	1064000	19
466	20250327	125500	11785311000	1064000	1064000	1065000	1064000	20
467	20250327	125400	11764023000	1064000	1065000	1066000	1064000	23
468	20250327	125300	11739525000	1065000	1066000	1066000	1065000	24
469	20250327	125200	11713952000	1066000	1066000	1066000	1065000	19
470	20250327	125100	11693708000	1066000	1066000	1066000	1065000	19
471	20250327	125000	11673463000	1065000	1065000	1066000	1065000	16
472	20250327	124900	11656419000	1066000	1065000	1066000	1065000	58
473	20250327	124800	11594646000	1065000	1065000	1066000	1065000	26
474	20250327	124700	11566948500	1065000	1065000	1066000	1065000	26
475	20250327	124600	11539252500	1065000	1067000	1067000	1065000	42
476	20250327	124500	11494484500	1067000	1066000	1067000	1066000	19
477	20250327	124400	11474217500	1066000	1067000	1067000	1066000	12
478	20250327	124300	11461421500	1066000	1065000	1066000	1065000	23
479	20250327	124200	11436922500	1065000	1065000	1066000	1065000	22
480	20250327	124100	11413487500	1065000	1065000	1065000	1064000	20
481	20250327	124000	11392195500	1065000	1065000	1066000	1064000	48
482	20250327	123900	11341068500	1065000	1064000	1065000	1064000	9
483	20250327	123800	11331485500	1065000	1064000	1065000	1064000	24
484	20250327	123700	11305938500	1065000	1064000	1065000	1064000	26
485	20250327	123600	11278268500	1064000	1063000	1065000	1061000	61
486	20250327	123500	11213455500	1063000	1064000	1065000	1063000	11
487	20250327	123400	11201749500	1064000	1064000	1065000	1064000	25
488	20250327	123300	11175148500	1064000	1064000	1065000	1064000	65
489	20250327	123200	11105983500	1065000	1065000	1065000	1065000	9
490	20250327	123100	11096398500	1065000	1064000	1065000	1064000	23
491	20250327	123000	11071918500	1064000	1064000	1065000	1064000	30
492	20250327	122900	11039984500	1065000	1065000	1065000	1065000	3
493	20250327	122800	11036789500	1064000	1065000	1065000	1064000	33
494	20250327	122700	11001671500	1065000	1064000	1065000	1063000	24
495	20250327	122600	10976130500	1064000	1065000	1065000	1064000	16
496	20250327	122500	10959103500	1065000	1065000	1066000	1064000	50
497	20250327	122400	10905853500	1065000	1065000	1066000	1065000	19
498	20250327	122300	10885612500	1065000	1066000	1066000	1065000	26
499	20250327	122200	10857909500	1065000	1065000	1066000	1065000	14
500	20250327	122100	10842994500	1066000	1066000	1067000	1066000	32
501	20250327	122000	10808869500	1066000	1065000	1066000	1065000	41
502	20250327	121900	10765194500	1065000	1065000	1067000	1065000	51
503	20250327	121800	10710837500	1066000	1066000	1066000	1065000	13
504	20250327	121700	10696984500	1066000	1066000	1066000	1065000	16
505	20250327	121600	10679935500	1065000	1066000	1066000	1064000	32
506	20250327	121500	10645859500	1066000	1064000	1066000	1064000	14
507	20250327	121400	10630947500	1065000	1066000	1066000	1065000	30
508	20250327	121300	10598987500	1065000	1065000	1066000	1065000	49
509	20250327	121200	10546768500	1066000	1066000	1066000	1065000	21
510	20250327	121100	10524389500	1066000	1066000	1066000	1065000	17
511	20250327	121000	10506280500	1066000	1065000	1066000	1064000	34
512	20250327	120900	10470076500	1064000	1065000	1065000	1064000	24
513	20250327	120800	10444517500	1066000	1066000	1066000	1065000	33
514	20250327	120700	10409358500	1065000	1064000	1066000	1064000	45
515	20250327	120600	10361426500	1065000	1064000	1065000	1064000	20
516	20250327	120500	10340138500	1064000	1065000	1065000	1064000	19
517	20250327	120400	10319908500	1064000	1064000	1065000	1064000	20
518	20250327	120300	10298623500	1064000	1066000	1066000	1064000	41
519	20250327	120200	10254962500	1066000	1065000	1067000	1063000	78
520	20250327	120100	10171908500	1065000	1066000	1066000	1064000	23
521	20250327	120000	10147416500	1064000	1065000	1066000	1064000	28
522	20250327	115900	10117592500	1066000	1066000	1066000	1065000	35
523	20250327	115800	10080299500	1065000	1065000	1066000	1064000	167
524	20250327	115700	9902350500	1065000	1064000	1065000	1064000	56
525	20250327	115600	9842736500	1064000	1065000	1065000	1064000	46
526	20250327	115500	9793776500	1064000	1064000	1065000	1064000	18
527	20250327	115400	9774617500	1064000	1062000	1065000	1061000	230
528	20250327	115300	9530024500	1061000	1061000	1062000	1061000	30
529	20250327	115200	9498177500	1061000	1061000	1061000	1061000	4
530	20250327	115100	9493933500	1061000	1062000	1062000	1061000	22
531	20250327	115000	9470589500	1062000	1061000	1062000	1060000	25
532	20250327	114900	9444059500	1062000	1062000	1062000	1060000	65
533	20250327	114800	9375049500	1060000	1061000	1062000	1060000	36
534	20250327	114700	9336857500	1061000	1061000	1062000	1061000	32
535	20250327	114600	9302890500	1062000	1062000	1063000	1061000	32
536	20250327	114500	9268909500	1062000	1062000	1063000	1062000	19
537	20250327	114400	9248730500	1062000	1062000	1063000	1062000	24
538	20250327	114300	9223237500	1062000	1063000	1063000	1062000	11
539	20250327	114200	9211554500	1063000	1062000	1063000	1062000	8
540	20250327	114100	9203054500	1062000	1062000	1063000	1061000	31
541	20250327	114000	9170133500	1062000	1062000	1063000	1062000	12
542	20250327	113900	9157388500	1063000	1062000	1063000	1062000	15
543	20250327	113800	9141452500	1062000	1063000	1063000	1061000	49
544	20250327	113700	9089419500	1063000	1063000	1063000	1062000	35
545	20250327	113600	9052245500	1063000	1062000	1063000	1062000	39
546	20250327	113500	9010824500	1063000	1061000	1063000	1061000	141
547	20250327	113400	8861042500	1061000	1062000	1062000	1061000	13
548	20250327	113300	8847244500	1062000	1061000	1062000	1060000	15
549	20250327	113200	8831335500	1061000	1061000	1062000	1060000	15
550	20250327	113100	8815421500	1061000	1063000	1063000	1060000	29
551	20250327	113000	8784631500	1062000	1062000	1062000	1062000	25
552	20250327	112900	8758081500	1062000	1061000	1062000	1060000	18
553	20250327	112800	8738981500	1062000	1060000	1062000	1060000	11
554	20250327	112700	8727307500	1062000	1061000	1062000	1059000	21
555	20250327	112600	8705033500	1061000	1062000	1062000	1061000	21
556	20250327	112500	8682750500	1062000	1061000	1062000	1061000	9
557	20250327	112400	8673193500	1061000	1061000	1062000	1061000	18
558	20250327	112300	8654089500	1061000	1061000	1061000	1060000	27
559	20250327	112200	8625460500	1061000	1060000	1062000	1060000	40
560	20250327	112100	8583046500	1062000	1062000	1063000	1061000	23
561	20250327	112000	8558621500	1062000	1063000	1063000	1062000	15
562	20250327	111900	8542689500	1062000	1061000	1062000	1061000	29
563	20250327	111800	8511913500	1061000	1062000	1062000	1061000	9
564	20250327	111700	8502357500	1062000	1062000	1062000	1061000	20
565	20250327	111600	8481121500	1061000	1062000	1063000	1061000	49
566	20250327	111500	8429095500	1063000	1063000	1063000	1062000	10
567	20250327	111400	8418468500	1062000	1064000	1064000	1061000	94
568	20250327	111300	8318590500	1064000	1063000	1064000	1063000	33
569	20250327	111200	8283505500	1063000	1063000	1064000	1063000	42
570	20250327	111100	8238857500	1064000	1063500	1064000	1063000	8
571	20250327	111000	8230351500	1063000	1062000	1063000	1061000	93
572	20250327	110900	8131570500	1061000	1062000	1062000	1061000	34
573	20250327	110800	8095495500	1061000	1062000	1062000	1061000	16
574	20250327	110700	8078515500	1062000	1061000	1062000	1061000	16
575	20250327	110600	8061534500	1059000	1061000	1062000	1059000	93
576	20250327	110500	7962857500	1062000	1061000	1062000	1060000	21
577	20250327	110400	7940567500	1061000	1059000	1062000	1059000	78
578	20250327	110300	7857886500	1059000	1060000	1060000	1059000	15
579	20250327	110200	7841998500	1059000	1059000	1059000	1059000	10
580	20250327	110100	7831408500	1060000	1060000	1060000	1059000	17
581	20250327	110000	7813394500	1060000	1060000	1060000	1059000	17
582	20250327	105900	7795384500	1059000	1059000	1062000	1059000	171
583	20250327	105800	7614104500	1059000	1058000	1059000	1058000	15
584	20250327	105700	7598223500	1059000	1059000	1059000	1058000	15
585	20250327	105600	7582346500	1059000	1059000	1060000	1059000	159
586	20250327	105500	7413964500	1060000	1060000	1060000	1059000	14
587	20250327	105400	7399128500	1059000	1060000	1060000	1059000	20
588	20250327	105300	7377941500	1060000	1059000	1060000	1059000	24
589	20250327	105200	7352514500	1060000	1059000	1060000	1059000	12
590	20250327	105100	7339803500	1059000	1058000	1059000	1058000	16
591	20250327	105000	7322867500	1059000	1059000	1059000	1058000	25
592	20250327	104900	7296403500	1058000	1059000	1059000	1058000	73
593	20250327	104800	7219101500	1059000	1059000	1059000	1058000	84
594	20250327	104700	7130148500	1059000	1058000	1059000	1058000	38
595	20250327	104600	7089943500	1059000	1060000	1060000	1058000	25
596	20250327	104500	7063475500	1059000	1059000	1060000	1058000	26
597	20250327	104400	7035942500	1059000	1060000	1060000	1058000	321
598	20250327	104300	6695967500	1060000	1060000	1061000	1060000	16
599	20250327	104200	6679003500	1061000	1060000	1061000	1060000	22
600	20250327	104100	6655674500	1061000	1060000	1061000	1060000	20
601	20250327	104000	6634470500	1062000	1060000	1062000	1059000	160
602	20250327	103900	6464854500	1060000	1061000	1061000	1060000	23
603	20250327	103800	6440461500	1061000	1061000	1061000	1060000	9
604	20250327	103700	6430917500	1060000	1060000	1061000	1060000	17
605	20250327	103600	6412889500	1061000	1062000	1062000	1060000	143
606	20250327	103500	6261163500	1062000	1062000	1062500	1061000	36
607	20250327	103400	6222942000	1062000	1062000	1063000	1061000	17
608	20250327	103300	6204879000	1063000	1062000	1063000	1061000	24
609	20250327	103200	6179395000	1063000	1063000	1063000	1061000	16
610	20250327	103100	6162407000	1062000	1062000	1063000	1062000	12
611	20250327	103000	6149662000	1063000	1062000	1063000	1061000	18
612	20250327	102900	6130544000	1062000	1062000	1063000	1061000	42
613	20250327	102800	6085937000	1063000	1063000	1063000	1062000	16
614	20250327	102700	6068935000	1063000	1063000	1063000	1063000	9
615	20250327	102600	6059368000	1062000	1062000	1062000	1062000	5
616	20250327	102500	6054058000	1063000	1063000	1064000	1063000	15
617	20250327	102400	6038109000	1063000	1062000	1064000	1062000	91
618	20250327	102300	5941404000	1061000	1061000	1061000	1061000	5
619	20250327	102200	5936099000	1061000	1062000	1062000	1061000	4
620	20250327	102100	5931854000	1062000	1061000	1062000	1061000	23
621	20250327	102000	5907445000	1060000	1061000	1062000	1060000	24
622	20250327	101900	5881995000	1061000	1061000	1061000	1060000	6
623	20250327	101800	5875632000	1061000	1061000	1062000	1061000	18
624	20250327	101700	5856529000	1061000	1062000	1062000	1061000	6
625	20250327	101600	5850159000	1061000	1061000	1061000	1061000	5
626	20250327	101500	5844854000	1061000	1062000	1062000	1061000	12
627	20250327	101400	5832119000	1061000	1062000	1062000	1061000	11
628	20250327	101300	5820443000	1062000	1060500	1062000	1060500	44
629	20250327	101200	5773758500	1061000	1060000	1061000	1060000	6
630	20250327	101100	5767394500	1060000	1061000	1061000	1060000	13
631	20250327	101000	5753607500	1060000	1062000	1062000	1059000	60
632	20250327	100900	5689959500	1061000	1058000	1061000	1058000	287
633	20250327	100800	5385944500	1059000	1058000	1059000	1058000	16
634	20250327	100700	5369002500	1059000	1058000	1059000	1058000	38
635	20250327	100600	5328768500	1058000	1058000	1059000	1058000	9
636	20250327	100500	5319244500	1059000	1059000	1059000	1058000	14
637	20250327	100400	5304419500	1059000	1058000	1059000	1058000	22
638	20250327	100300	5281135500	1058000	1058000	1059000	1058000	24
639	20250327	100200	5255732500	1058000	1059000	1059000	1058000	20
640	20250327	100100	5234558500	1059000	1059000	1059000	1058000	13
641	20250327	100000	5220796000	1058000	1059000	1059000	1058000	40
642	20250327	095900	5178446500	1059000	1059000	1059000	1058000	14
643	20250327	095800	5163623500	1059000	1059000	1059000	1058000	13
644	20250327	095700	5149859500	1058000	1059000	1060000	1058000	76
645	20250327	095600	5069371500	1060000	1060000	1060000	1059000	40
646	20250327	095500	5027000000	1060000	1059000	1060000	1059000	33
647	20250327	095400	4992051000	1059000	1058000	1059000	1058000	18
648	20250327	095300	4972998000	1059000	1058000	1059000	1058000	18
649	20250327	095200	4953939000	1059000	1059000	1060000	1058000	76
650	20250327	095100	4873457000	1058000	1058000	1059000	1058000	122
651	20250327	095000	4744372000	1059000	1059000	1059000	1058000	20
652	20250327	094900	4723193000	1058000	1059000	1059000	1058000	33
653	20250327	094800	4688249000	1059000	1058000	1059000	1058000	64
654	20250327	094700	4620528500	1059000	1058000	1059000	1057000	36
655	20250327	094600	4582443500	1057000	1059000	1059000	1057000	50
656	20250327	094500	4529535500	1059000	1059000	1059000	1058000	29
657	20250327	094400	4498843500	1059000	1059000	1059000	1058000	21
658	20250327	094300	4476613500	1058000	1059000	1059000	1058000	54
659	20250327	094200	4419473500	1058000	1059000	1059000	1058000	18
660	20250327	094100	4400423500	1059000	1058000	1060000	1058000	67
661	20250327	094000	4329484500	1058000	1058000	1058000	1057000	93
662	20250327	093900	4231094500	1058000	1059000	1059000	1057000	141
663	20250327	093800	4081915500	1059000	1059000	1060000	1059000	24
664	20250327	093700	4056486500	1059000	1059000	1060000	1058000	37
665	20250327	093600	4017307500	1059000	1061000	1061000	1058000	64
666	20250327	093500	3949512500	1061000	1061000	1061000	1060000	49
667	20250327	093400	3897568500	1061000	1061000	1061000	1060000	14
668	20250327	093300	3882716500	1061000	1061000	1061000	1060000	18
669	20250327	093200	3863625500	1061000	1062000	1062000	1060000	17
670	20250327	093100	3845587500	1062000	1060000	1062000	1060000	109
671	20250327	093000	3729965500	1059000	1059000	1059000	1058500	29
672	20250327	092900	3699255000	1059000	1059000	1060000	1058000	62
673	20250327	092800	3633600000	1059000	1058000	1059000	1058000	142
674	20250327	092700	3483354000	1058000	1059000	1059000	1057000	112
675	20250327	092600	3364847000	1060000	1059500	1060000	1058000	154
676	20250327	092500	3201850500	1060000	1060000	1060000	1059000	42
677	20250327	092400	3157331500	1060000	1059000	1060000	1058000	28
678	20250327	092300	3127689500	1059000	1059000	1061000	1059000	156
679	20250327	092200	2962342500	1059000	1060000	1060000	1059000	40
680	20250327	092100	2919970500	1060000	1059000	1060000	1057000	302
681	20250327	092000	2600528500	1059000	1060000	1060000	1059000	50
682	20250327	091900	2547553500	1060000	1060000	1060000	1059000	53
683	20250327	091800	2491391500	1059000	1060000	1061000	1059000	76
684	20250327	091700	2410822500	1060000	1061000	1061000	1060000	67
685	20250327	091600	2339758500	1063000	1061000	1063000	1060000	20
686	20250327	091500	2318532500	1060000	1061000	1061000	1060000	6
687	20250327	091400	2312168500	1061000	1058000	1061000	1058000	146
688	20250327	091300	2157481500	1058000	1058000	1059000	1057000	220
689	20250327	091200	1924718000	1059000	1059000	1059000	1058000	23
690	20250327	091100	1900364000	1059000	1059000	1060000	1059000	92
691	20250327	091000	1802931000	1059000	1059000	1059000	1058000	63
692	20250327	090900	1736219000	1058000	1059000	1059000	1058000	144
693	20250327	090800	1583820500	1059000	1057000	1059000	1057000	115
694	20250327	090700	1462203500	1058000	1059000	1059000	1057000	248
695	20250327	090600	1199899500	1059000	1059000	1059000	1058000	67
696	20250327	090500	1128947500	1059000	1060000	1060000	1059000	111
697	20250327	090400	1011384500	1060000	1060000	1061000	1060000	84
698	20250327	090300	922340000	1060000	1062000	1062000	1060000	143
699	20250327	090200	770708000	1062000	1062000	1062000	1060000	75
700	20250327	090100	691089000	1061000	1066000	1066000	1060000	201
701	20250327	090000	477492000	1066000	1060000	1069000	1060000	450