KissMeData/334970/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211700	190033090	4055	4055	4055	4055	472
3	20250327	211600	190033090	4055	4055	4055	4055	0
4	20250327	211500	190033090	4055	4055	4055	4055	0
5	20250327	211400	190033090	4055	4055	4055	4055	0
6	20250327	211300	190033090	4055	4055	4055	4055	0
7	20250327	211200	190033090	4055	4055	4055	4055	0
8	20250327	211100	190033090	4055	4055	4055	4055	0
9	20250327	211000	190033090	4055	4055	4055	4055	0
10	20250327	210900	190033090	4055	4055	4055	4055	0
11	20250327	210800	190033090	4055	4055	4055	4055	0
12	20250327	210700	190033090	4055	4055	4055	4055	0
13	20250327	210600	190033090	4055	4055	4055	4055	0
14	20250327	210500	190033090	4055	4055	4055	4055	0
15	20250327	210400	190033090	4055	4055	4055	4055	0
16	20250327	210300	190033090	4055	4055	4055	4055	0
17	20250327	210200	190033090	4055	4055	4055	4055	0
18	20250327	210100	190033090	4055	4055	4055	4055	0
19	20250327	210000	190033090	4055	4055	4055	4055	0
20	20250327	205900	190033090	4055	4055	4055	4055	0
21	20250327	205800	190033090	4055	4055	4055	4055	0
22	20250327	205700	190033090	4055	4055	4055	4055	0
23	20250327	205600	190033090	4055	4055	4055	4055	0
24	20250327	205500	190033090	4055	4055	4055	4055	0
25	20250327	205400	190033090	4055	4055	4055	4055	0
26	20250327	205300	190033090	4055	4055	4055	4055	0
27	20250327	205200	190033090	4055	4055	4055	4055	0
28	20250327	205100	190033090	4055	4055	4055	4055	0
29	20250327	205000	190033090	4055	4055	4055	4055	0
30	20250327	204900	190033090	4055	4055	4055	4055	0
31	20250327	204800	190033090	4055	4055	4055	4055	0
32	20250327	204700	190033090	4055	4055	4055	4055	472
33	20250327	204600	190033090	4055	4055	4055	4055	0
34	20250327	204500	190033090	4055	4055	4055	4055	0
35	20250327	204400	190033090	4055	4055	4055	4055	0
36	20250327	204300	190033090	4055	4055	4055	4055	0
37	20250327	204200	190033090	4055	4055	4055	4055	0
38	20250327	204100	190033090	4055	4055	4055	4055	0
39	20250327	204000	190033090	4055	4055	4055	4055	0
40	20250327	203900	190033090	4055	4055	4055	4055	0
41	20250327	203800	190033090	4055	4055	4055	4055	0
42	20250327	203700	190033090	4055	4055	4055	4055	0
43	20250327	203600	190033090	4055	4055	4055	4055	0
44	20250327	203500	190033090	4055	4055	4055	4055	0
45	20250327	203400	190033090	4055	4055	4055	4055	0
46	20250327	203300	190033090	4055	4055	4055	4055	0
47	20250327	203200	190033090	4055	4055	4055	4055	0
48	20250327	203100	190033090	4055	4055	4055	4055	0
49	20250327	203000	190033090	4055	4055	4055	4055	0
50	20250327	202900	190033090	4055	4055	4055	4055	0
51	20250327	202800	190033090	4055	4055	4055	4055	0
52	20250327	202700	190033090	4055	4055	4055	4055	0
53	20250327	202600	190033090	4055	4055	4055	4055	0
54	20250327	202500	190033090	4055	4055	4055	4055	0
55	20250327	202400	190033090	4055	4055	4055	4055	0
56	20250327	202300	190033090	4055	4055	4055	4055	0
57	20250327	202200	190033090	4055	4055	4055	4055	0
58	20250327	202100	190033090	4055	4055	4055	4055	0
59	20250327	202000	190033090	4055	4055	4055	4055	0
60	20250327	201900	190033090	4055	4055	4055	4055	0
61	20250327	201800	190033090	4055	4055	4055	4055	0
62	20250327	201700	190033090	4055	4055	4055	4055	472
63	20250327	201600	190033090	4055	4055	4055	4055	0
64	20250327	201500	190033090	4055	4055	4055	4055	0
65	20250327	201400	190033090	4055	4055	4055	4055	0
66	20250327	201300	190033090	4055	4055	4055	4055	0
67	20250327	201200	190033090	4055	4055	4055	4055	0
68	20250327	201100	190033090	4055	4055	4055	4055	0
69	20250327	201000	190033090	4055	4055	4055	4055	0
70	20250327	200900	190033090	4055	4055	4055	4055	0
71	20250327	200800	190033090	4055	4055	4055	4055	0
72	20250327	200700	190033090	4055	4055	4055	4055	0
73	20250327	200600	190033090	4055	4055	4055	4055	0
74	20250327	200500	190033090	4055	4055	4055	4055	0
75	20250327	200400	190033090	4055	4055	4055	4055	0
76	20250327	200300	190033090	4055	4055	4055	4055	0
77	20250327	200200	190033090	4055	4055	4055	4055	0
78	20250327	200100	190033090	4055	4055	4055	4055	0
79	20250327	200000	190033090	4055	4055	4055	4055	0
80	20250327	195900	190033090	4055	4055	4055	4055	0
81	20250327	195800	190033090	4055	4055	4055	4055	0
82	20250327	195700	190033090	4055	4055	4055	4055	0
83	20250327	195600	190033090	4055	4055	4055	4055	0
84	20250327	195500	190033090	4055	4055	4055	4055	0
85	20250327	195400	190033090	4055	4055	4055	4055	0
86	20250327	195300	190033090	4055	4055	4055	4055	0
87	20250327	195200	190033090	4055	4055	4055	4055	0
88	20250327	195100	190033090	4055	4055	4055	4055	0
89	20250327	195000	190033090	4055	4055	4055	4055	0
90	20250327	194900	190033090	4055	4055	4055	4055	0
91	20250327	194800	190033090	4055	4055	4055	4055	0
92	20250327	194700	190033090	4055	4055	4055	4055	472
93	20250327	194600	190033090	4055	4055	4055	4055	0
94	20250327	194500	190033090	4055	4055	4055	4055	0
95	20250327	194400	190033090	4055	4055	4055	4055	0
96	20250327	194300	190033090	4055	4055	4055	4055	0
97	20250327	194200	190033090	4055	4055	4055	4055	0
98	20250327	194100	190033090	4055	4055	4055	4055	0
99	20250327	194000	190033090	4055	4055	4055	4055	0
100	20250327	193900	190033090	4055	4055	4055	4055	0
101	20250327	193800	190033090	4055	4055	4055	4055	0
102	20250327	193700	190033090	4055	4055	4055	4055	0
103	20250327	193600	190033090	4055	4055	4055	4055	0
104	20250327	193500	190033090	4055	4055	4055	4055	0
105	20250327	193400	190033090	4055	4055	4055	4055	0
106	20250327	193300	190033090	4055	4055	4055	4055	0
107	20250327	193200	190033090	4055	4055	4055	4055	0
108	20250327	193100	190033090	4055	4055	4055	4055	0
109	20250327	193000	190033090	4055	4055	4055	4055	0
110	20250327	192900	190033090	4055	4055	4055	4055	0
111	20250327	192800	190033090	4055	4055	4055	4055	0
112	20250327	192700	190033090	4055	4055	4055	4055	0
113	20250327	192600	190033090	4055	4055	4055	4055	0
114	20250327	192500	190033090	4055	4055	4055	4055	0
115	20250327	192400	190033090	4055	4055	4055	4055	0
116	20250327	192300	190033090	4055	4055	4055	4055	0
117	20250327	192200	190033090	4055	4055	4055	4055	0
118	20250327	192100	190033090	4055	4055	4055	4055	0
119	20250327	192000	190033090	4055	4055	4055	4055	0
120	20250327	191900	190033090	4055	4055	4055	4055	0
121	20250327	191800	190033090	4055	4055	4055	4055	0
122	20250327	191700	190033090	4055	4055	4055	4055	472
123	20250327	191600	190033090	4055	4055	4055	4055	0
124	20250327	191500	190033090	4055	4055	4055	4055	0
125	20250327	191400	190033090	4055	4055	4055	4055	0
126	20250327	191300	190033090	4055	4055	4055	4055	0
127	20250327	191200	190033090	4055	4055	4055	4055	0
128	20250327	191100	190033090	4055	4055	4055	4055	0
129	20250327	191000	190033090	4055	4055	4055	4055	0
130	20250327	190900	190033090	4055	4055	4055	4055	0
131	20250327	190800	190033090	4055	4055	4055	4055	0
132	20250327	190700	190033090	4055	4055	4055	4055	0
133	20250327	190600	190033090	4055	4055	4055	4055	0
134	20250327	190500	190033090	4055	4055	4055	4055	0
135	20250327	190400	190033090	4055	4055	4055	4055	0
136	20250327	190300	190033090	4055	4055	4055	4055	0
137	20250327	190200	190033090	4055	4055	4055	4055	0
138	20250327	190100	190033090	4055	4055	4055	4055	0
139	20250327	190000	190033090	4055	4055	4055	4055	0
140	20250327	185900	190033090	4055	4055	4055	4055	0
141	20250327	185800	190033090	4055	4055	4055	4055	0
142	20250327	185700	190033090	4055	4055	4055	4055	0
143	20250327	185600	190033090	4055	4055	4055	4055	0
144	20250327	185500	190033090	4055	4055	4055	4055	0
145	20250327	185400	190033090	4055	4055	4055	4055	0
146	20250327	185300	190033090	4055	4055	4055	4055	0
147	20250327	185200	190033090	4055	4055	4055	4055	0
148	20250327	185100	190033090	4055	4055	4055	4055	0
149	20250327	185000	190033090	4055	4055	4055	4055	0
150	20250327	184900	190033090	4055	4055	4055	4055	0
151	20250327	184800	190033090	4055	4055	4055	4055	0
152	20250327	184700	190033090	4055	4055	4055	4055	472
153	20250327	184600	190033090	4055	4055	4055	4055	0
154	20250327	184500	190033090	4055	4055	4055	4055	0
155	20250327	184400	190033090	4055	4055	4055	4055	0
156	20250327	184300	190033090	4055	4055	4055	4055	0
157	20250327	184200	190033090	4055	4055	4055	4055	0
158	20250327	184100	190033090	4055	4055	4055	4055	0
159	20250327	184000	190033090	4055	4055	4055	4055	0
160	20250327	183900	190033090	4055	4055	4055	4055	0
161	20250327	183800	190033090	4055	4055	4055	4055	0
162	20250327	183700	190033090	4055	4055	4055	4055	0
163	20250327	183600	190033090	4055	4055	4055	4055	0
164	20250327	183500	190033090	4055	4055	4055	4055	0
165	20250327	183400	190033090	4055	4055	4055	4055	0
166	20250327	183300	190033090	4055	4055	4055	4055	0
167	20250327	183200	190033090	4055	4055	4055	4055	0
168	20250327	183100	190033090	4055	4055	4055	4055	0
169	20250327	183000	190033090	4055	4055	4055	4055	0
170	20250327	182900	190033090	4055	4055	4055	4055	0
171	20250327	182800	190033090	4055	4055	4055	4055	0
172	20250327	182700	190033090	4055	4055	4055	4055	0
173	20250327	182600	190033090	4055	4055	4055	4055	0
174	20250327	182500	190033090	4055	4055	4055	4055	0
175	20250327	182400	190033090	4055	4055	4055	4055	0
176	20250327	182300	190033090	4055	4055	4055	4055	0
177	20250327	182200	190033090	4055	4055	4055	4055	0
178	20250327	182100	190033090	4055	4055	4055	4055	0
179	20250327	182000	190033090	4055	4055	4055	4055	0
180	20250327	181900	190033090	4055	4055	4055	4055	0
181	20250327	181800	190033090	4055	4055	4055	4055	0
182	20250327	181700	190033090	4055	4055	4055	4055	472
183	20250327	181600	190033090	4055	4055	4055	4055	0
184	20250327	181500	190033090	4055	4055	4055	4055	0
185	20250327	181400	190033090	4055	4055	4055	4055	0
186	20250327	181300	190033090	4055	4055	4055	4055	0
187	20250327	181200	190033090	4055	4055	4055	4055	0
188	20250327	181100	190033090	4055	4055	4055	4055	0
189	20250327	181000	190033090	4055	4055	4055	4055	0
190	20250327	180900	190033090	4055	4055	4055	4055	0
191	20250327	180800	190033090	4055	4055	4055	4055	0
192	20250327	180700	190033090	4055	4055	4055	4055	0
193	20250327	180600	190033090	4055	4055	4055	4055	0
194	20250327	180500	190033090	4055	4055	4055	4055	0
195	20250327	180400	190033090	4055	4055	4055	4055	0
196	20250327	180300	190033090	4055	4055	4055	4055	0
197	20250327	180200	190033090	4055	4055	4055	4055	0
198	20250327	180100	190033090	4055	4055	4055	4055	0
199	20250327	180000	190033090	4055	4055	4055	4055	0
200	20250327	175900	190033090	4055	4055	4055	4055	0
201	20250327	175800	190033090	4055	4055	4055	4055	0
202	20250327	175700	190033090	4055	4055	4055	4055	0
203	20250327	175600	190033090	4055	4055	4055	4055	0
204	20250327	175500	190033090	4055	4055	4055	4055	0
205	20250327	175400	190033090	4055	4055	4055	4055	0
206	20250327	175300	190033090	4055	4055	4055	4055	0
207	20250327	175200	190033090	4055	4055	4055	4055	0
208	20250327	175100	190033090	4055	4055	4055	4055	0
209	20250327	175000	190033090	4055	4055	4055	4055	0
210	20250327	174900	190033090	4055	4055	4055	4055	0
211	20250327	174800	190033090	4055	4055	4055	4055	0
212	20250327	174700	190033090	4055	4055	4055	4055	472
213	20250327	174600	190033090	4055	4055	4055	4055	0
214	20250327	174500	190033090	4055	4055	4055	4055	0
215	20250327	174400	190033090	4055	4055	4055	4055	0
216	20250327	174300	190033090	4055	4055	4055	4055	0
217	20250327	174200	190033090	4055	4055	4055	4055	0
218	20250327	174100	190033090	4055	4055	4055	4055	0
219	20250327	174000	190033090	4055	4055	4055	4055	0
220	20250327	173900	190033090	4055	4055	4055	4055	0
221	20250327	173800	190033090	4055	4055	4055	4055	0
222	20250327	173700	190033090	4055	4055	4055	4055	0
223	20250327	173600	190033090	4055	4055	4055	4055	0
224	20250327	173500	190033090	4055	4055	4055	4055	0
225	20250327	173400	190033090	4055	4055	4055	4055	0
226	20250327	173300	190033090	4055	4055	4055	4055	0
227	20250327	173200	190033090	4055	4055	4055	4055	0
228	20250327	173100	190033090	4055	4055	4055	4055	0
229	20250327	173000	190033090	4055	4055	4055	4055	0
230	20250327	172900	190033090	4055	4055	4055	4055	0
231	20250327	172800	190033090	4055	4055	4055	4055	0
232	20250327	172700	190033090	4055	4055	4055	4055	0
233	20250327	172600	190033090	4055	4055	4055	4055	0
234	20250327	172500	190033090	4055	4055	4055	4055	0
235	20250327	172400	190033090	4055	4055	4055	4055	0
236	20250327	172300	190033090	4055	4055	4055	4055	0
237	20250327	172200	190033090	4055	4055	4055	4055	0
238	20250327	172100	190033090	4055	4055	4055	4055	0
239	20250327	172000	190033090	4055	4055	4055	4055	0
240	20250327	171900	190033090	4055	4055	4055	4055	0
241	20250327	171800	190033090	4055	4055	4055	4055	0
242	20250327	171700	190033090	4055	4055	4055	4055	472
243	20250327	171600	190033090	4055	4055	4055	4055	0
244	20250327	171500	190033090	4055	4055	4055	4055	0
245	20250327	171400	190033090	4055	4055	4055	4055	0
246	20250327	171300	190033090	4055	4055	4055	4055	0
247	20250327	171200	190033090	4055	4055	4055	4055	0
248	20250327	171100	190033090	4055	4055	4055	4055	0
249	20250327	171000	190033090	4055	4055	4055	4055	0
250	20250327	170900	190033090	4055	4055	4055	4055	0
251	20250327	170800	190033090	4055	4055	4055	4055	0
252	20250327	170700	190033090	4055	4055	4055	4055	0
253	20250327	170600	190033090	4055	4055	4055	4055	0
254	20250327	170500	190033090	4055	4055	4055	4055	0
255	20250327	170400	190033090	4055	4055	4055	4055	0
256	20250327	170300	190033090	4055	4055	4055	4055	0
257	20250327	170200	190033090	4055	4055	4055	4055	0
258	20250327	170100	190033090	4055	4055	4055	4055	0
259	20250327	170000	190033090	4055	4055	4055	4055	0
260	20250327	165900	190033090	4055	4055	4055	4055	0
261	20250327	165800	190033090	4055	4055	4055	4055	0
262	20250327	165700	190033090	4055	4055	4055	4055	0
263	20250327	165600	190033090	4055	4055	4055	4055	0
264	20250327	165500	190033090	4055	4055	4055	4055	0
265	20250327	165400	190033090	4055	4055	4055	4055	0
266	20250327	165300	190033090	4055	4055	4055	4055	0
267	20250327	165200	190033090	4055	4055	4055	4055	0
268	20250327	165100	190033090	4055	4055	4055	4055	0
269	20250327	165000	190033090	4055	4055	4055	4055	0
270	20250327	164900	190033090	4055	4055	4055	4055	0
271	20250327	164800	190033090	4055	4055	4055	4055	0
272	20250327	164700	190033090	4055	4055	4055	4055	472
273	20250327	164600	190033090	4055	4055	4055	4055	0
274	20250327	164500	190033090	4055	4055	4055	4055	0
275	20250327	164400	190033090	4055	4055	4055	4055	0
276	20250327	164300	190033090	4055	4055	4055	4055	0
277	20250327	164200	190033090	4055	4055	4055	4055	0
278	20250327	164100	190033090	4055	4055	4055	4055	0
279	20250327	164000	190033090	4055	4055	4055	4055	0
280	20250327	163900	190033090	4055	4055	4055	4055	0
281	20250327	163800	190033090	4055	4055	4055	4055	0
282	20250327	163700	190033090	4055	4055	4055	4055	0
283	20250327	163600	190033090	4055	4055	4055	4055	0
284	20250327	163500	190033090	4055	4055	4055	4055	0
285	20250327	163400	190033090	4055	4055	4055	4055	0
286	20250327	163300	190033090	4055	4055	4055	4055	0
287	20250327	163200	190033090	4055	4055	4055	4055	0
288	20250327	163100	190033090	4055	4055	4055	4055	0
289	20250327	163000	190033090	4055	4055	4055	4055	0
290	20250327	162900	190033090	4055	4055	4055	4055	0
291	20250327	162800	190033090	4055	4055	4055	4055	0
292	20250327	162700	190033090	4055	4055	4055	4055	0
293	20250327	162600	190033090	4055	4055	4055	4055	0
294	20250327	162500	190033090	4055	4055	4055	4055	0
295	20250327	162400	190033090	4055	4055	4055	4055	0
296	20250327	162300	190033090	4055	4055	4055	4055	0
297	20250327	162200	190033090	4055	4055	4055	4055	0
298	20250327	162100	190033090	4055	4055	4055	4055	0
299	20250327	162000	190033090	4055	4055	4055	4055	0
300	20250327	161900	190033090	4055	4055	4055	4055	0
301	20250327	161800	190033090	4055	4055	4055	4055	0
302	20250327	161700	190033090	4055	4055	4055	4055	472
303	20250327	161600	190033090	4055	4055	4055	4055	0
304	20250327	161500	190033090	4055	4055	4055	4055	0
305	20250327	161400	190033090	4055	4055	4055	4055	0
306	20250327	161300	190033090	4055	4055	4055	4055	0
307	20250327	161200	190033090	4055	4055	4055	4055	0
308	20250327	161100	190033090	4055	4055	4055	4055	0
309	20250327	161000	190033090	4055	4055	4055	4055	0
310	20250327	160900	190033090	4055	4055	4055	4055	0
311	20250327	160800	190033090	4055	4055	4055	4055	0
312	20250327	160700	190033090	4055	4055	4055	4055	0
313	20250327	160600	190033090	4055	4055	4055	4055	0
314	20250327	160500	190033090	4055	4055	4055	4055	0
315	20250327	160400	190033090	4055	4055	4055	4055	0
316	20250327	160300	190033090	4055	4055	4055	4055	0
317	20250327	160200	190033090	4055	4055	4055	4055	0
318	20250327	160100	190033090	4055	4055	4055	4055	0
319	20250327	160000	190033090	4055	4055	4055	4055	0
320	20250327	155900	190033090	4055	4055	4055	4055	0
321	20250327	155800	190033090	4055	4055	4055	4055	0
322	20250327	155700	190033090	4055	4055	4055	4055	0
323	20250327	155600	190033090	4055	4055	4055	4055	0
324	20250327	155500	190033090	4055	4055	4055	4055	0
325	20250327	155400	190033090	4055	4055	4055	4055	0
326	20250327	155300	190033090	4055	4055	4055	4055	0
327	20250327	155200	190033090	4055	4055	4055	4055	0
328	20250327	155100	190033090	4055	4055	4055	4055	0
329	20250327	155000	190033090	4055	4055	4055	4055	0
330	20250327	154900	190033090	4055	4055	4055	4055	0
331	20250327	154800	190033090	4055	4055	4055	4055	0
332	20250327	154700	190033090	4055	4055	4055	4055	472
333	20250327	154600	190033090	4055	4055	4055	4055	0
334	20250327	154500	190033090	4055	4055	4055	4055	0
335	20250327	154400	190033090	4055	4055	4055	4055	0
336	20250327	154300	190033090	4055	4055	4055	4055	0
337	20250327	154200	190033090	4055	4055	4055	4055	0
338	20250327	154100	190033090	4055	4055	4055	4055	0
339	20250327	154000	190033090	4055	4055	4055	4055	0
340	20250327	153900	190033090	4055	4055	4055	4055	0
341	20250327	153800	190033090	4055	4055	4055	4055	0
342	20250327	153700	190033090	4055	4055	4055	4055	0
343	20250327	153600	190033090	4055	4055	4055	4055	0
344	20250327	153500	190033090	4055	4055	4055	4055	0
345	20250327	153400	190033090	4055	4055	4055	4055	0
346	20250327	153300	190033090	4055	4055	4055	4055	0
347	20250327	153200	190033090	4055	4055	4055	4055	0
348	20250327	153100	190033090	4055	4055	4055	4055	0
349	20250327	153000	190033090	4055	4055	4055	4055	472
350	20250327	152900	188119130	4040	4040	4040	4040	0
351	20250327	152800	188119130	4040	4040	4040	4040	0
352	20250327	152700	188119130	4040	4040	4040	4040	0
353	20250327	152600	188119130	4040	4040	4040	4040	0
354	20250327	152500	188119130	4040	4040	4040	4040	0
355	20250327	152400	188119130	4040	4040	4040	4040	0
356	20250327	152300	188119130	4040	4040	4040	4040	0
357	20250327	152200	188119130	4040	4040	4040	4040	0
358	20250327	152100	188119130	4040	4040	4040	4040	0
359	20250327	152000	188119130	4040	4040	4040	4040	0
360	20250327	151900	188119130	4040	4040	4040	4040	113
361	20250327	151800	187662610	4040	4040	4040	4040	20
362	20250327	151700	187581810	4045	4035	4050	4035	56
363	20250327	151600	187355790	4035	4035	4035	4035	58
364	20250327	151500	187121760	4040	4040	4040	4040	75
365	20250327	151400	186818760	4040	4040	4040	4040	0
366	20250327	151300	186818760	4040	4040	4040	4040	71
367	20250327	151200	186531920	4040	4040	4040	4040	0
368	20250327	151100	186531920	4040	4040	4040	4040	1
369	20250327	151000	186527880	4045	4045	4045	4045	0
370	20250327	150900	186527880	4045	4045	4045	4045	0
371	20250327	150800	186527880	4045	4045	4045	4045	0
372	20250327	150700	186527880	4045	4045	4045	4045	0
373	20250327	150600	186527880	4045	4042	4045	4042	31
374	20250327	150500	186402530	4045	4045	4045	4045	0
375	20250327	150400	186402530	4045	4045	4045	4045	79
376	20250327	150300	186082975	4047	4047	4047	4047	0
377	20250327	150200	186082975	4047	4047	4047	4047	0
378	20250327	150100	186082975	4047	4047	4047	4047	0
379	20250327	150000	186082975	4047	4047	4047	4047	0
380	20250327	145900	186082975	4047	4047	4047	4047	3
381	20250327	145800	186070834	4047	4047	4047	4047	2
382	20250327	145700	186062740	4050	4050	4050	4050	20
383	20250327	145600	185981740	4050	4050	4050	4050	60
384	20250327	145500	185738740	4055	4055	4055	4055	400
385	20250327	145400	184116740	4055	4055	4055	4055	0
386	20250327	145300	184116740	4055	4055	4055	4055	200
387	20250327	145200	183305740	4055	4055	4055	4055	0
388	20250327	145100	183305740	4055	4055	4055	4055	0
389	20250327	145000	183305740	4055	4055	4055	4055	200
390	20250327	144900	182494740	4055	4050	4055	4050	506
391	20250327	144800	180443595	4040	4035	4040	4030	616
392	20250327	144700	177956120	4040	4040	4040	4040	0
393	20250327	144600	177956120	4040	4040	4040	4040	19
394	20250327	144500	177879360	4040	4040	4040	4040	0
395	20250327	144400	177879360	4040	4040	4040	4040	0
396	20250327	144300	177879360	4040	4040	4040	4040	5
397	20250327	144200	177859160	4040	4040	4040	4040	0
398	20250327	144100	177859160	4040	4040	4040	4040	0
399	20250327	144000	177859160	4040	4040	4040	4040	0
400	20250327	143900	177859160	4040	4040	4040	4040	0
401	20250327	143800	177859160	4040	4040	4040	4040	0
402	20250327	143700	177859160	4040	4040	4040	4040	3
403	20250327	143600	177847040	4030	4035	4035	4030	100
404	20250327	143500	177443900	4040	4040	4040	4040	0
405	20250327	143400	177443900	4040	4040	4040	4040	0
406	20250327	143300	177443900	4040	4040	4040	4040	0
407	20250327	143200	177443900	4040	4040	4040	4040	0
408	20250327	143100	177443900	4040	4040	4040	4040	0
409	20250327	143000	177443900	4040	4040	4040	4040	0
410	20250327	142900	177443900	4040	4040	4040	4040	0
411	20250327	142800	177443900	4040	4040	4040	4040	0
412	20250327	142700	177443900	4040	4040	4040	4040	0
413	20250327	142600	177443900	4040	4040	4040	4040	0
414	20250327	142500	177443900	4040	4040	4040	4040	0
415	20250327	142400	177443900	4040	4040	4040	4040	0
416	20250327	142300	177443900	4040	4040	4040	4040	10
417	20250327	142200	177403500	4040	4040	4040	4040	4
418	20250327	142100	177387340	4040	4035	4040	4030	103
419	20250327	142000	176971240	4035	4040	4040	4035	8
420	20250327	141900	176938925	4030	4035	4035	4030	1000
421	20250327	141800	172908245	4045	4045	4045	4045	20
422	20250327	141700	172827345	4045	4045	4045	4045	0
423	20250327	141600	172827345	4045	4045	4045	4045	0
424	20250327	141500	172827345	4045	4045	4045	4045	0
425	20250327	141400	172827345	4045	4045	4045	4045	0
426	20250327	141300	172827345	4045	4045	4045	4045	0
427	20250327	141200	172827345	4045	4045	4045	4045	50
428	20250327	141100	172625095	4035	4035	4035	4035	0
429	20250327	141000	172625095	4035	4035	4035	4035	0
430	20250327	140900	172625095	4035	4035	4035	4035	0
431	20250327	140800	172625095	4035	4035	4035	4035	333
432	20250327	140700	171281440	4035	4035	4035	4035	1
433	20250327	140600	171277405	4025	4025	4025	4025	0
434	20250327	140500	171277405	4025	4025	4025	4025	0
435	20250327	140400	171277405	4025	4025	4025	4025	0
436	20250327	140300	171277405	4025	4025	4025	4025	0
437	20250327	140200	171277405	4025	4025	4025	4025	0
438	20250327	140100	171277405	4025	4025	4025	4025	0
439	20250327	140000	171277405	4025	4025	4025	4025	0
440	20250327	135900	171277405	4025	4025	4025	4025	1
441	20250327	135800	171273380	4025	4025	4025	4025	0
442	20250327	135700	171273380	4025	4025	4025	4025	0
443	20250327	135600	171273380	4025	4025	4025	4025	0
444	20250327	135500	171273380	4025	4025	4025	4025	0
445	20250327	135400	171273380	4025	4030	4030	4025	100
446	20250327	135300	170870860	4025	4025	4025	4025	0
447	20250327	135200	170870860	4025	4030	4030	4025	260
448	20250327	135100	169823330	4030	4030	4030	4030	0
449	20250327	135000	169823330	4030	4030	4030	4030	2
450	20250327	134900	169815270	4045	4045	4045	4045	0
451	20250327	134800	169815270	4045	4045	4045	4045	1
452	20250327	134700	169811225	4030	4030	4030	4030	0
453	20250327	134600	169811225	4030	4030	4030	4030	0
454	20250327	134500	169811225	4030	4030	4030	4030	2
455	20250327	134400	169803165	4045	4045	4045	4045	0
456	20250327	134300	169803165	4045	4045	4045	4045	0
457	20250327	134200	169803165	4045	4045	4045	4045	5
458	20250327	134100	169782940	4055	4055	4055	4055	0
459	20250327	134000	169782940	4055	4055	4055	4055	1
460	20250327	133900	169778885	4035	4035	4035	4035	1266
461	20250327	133800	164670575	4025	4025	4025	4025	0
462	20250327	133700	164670575	4025	4025	4025	4025	0
463	20250327	133600	164670575	4025	4025	4025	4025	0
464	20250327	133500	164670575	4025	4025	4025	4025	0
465	20250327	133400	164670575	4025	4050	4050	4025	2666
466	20250327	133300	153898550	4060	4060	4060	4060	0
467	20250327	133200	153898550	4060	4060	4060	4060	0
468	20250327	133100	153898550	4060	4060	4060	4060	0
469	20250327	133000	153898550	4060	4060	4060	4060	2
470	20250327	132900	153890430	4060	4060	4060	4060	0
471	20250327	132800	153890430	4060	4055	4060	4055	163
472	20250327	132700	153229230	4055	4055	4055	4055	1
473	20250327	132600	153225175	4050	4050	4050	4050	0
474	20250327	132500	153225175	4050	4050	4050	4050	0
475	20250327	132400	153225175	4050	4050	4050	4050	0
476	20250327	132300	153225175	4050	4050	4050	4050	7
477	20250327	132200	153196825	4055	4055	4055	4055	0
478	20250327	132100	153196825	4055	4055	4055	4055	60
479	20250327	132000	152953525	4055	4055	4055	4055	10
480	20250327	131900	152912975	4050	4055	4055	4050	12
481	20250327	131800	152864325	4055	4055	4055	4055	0
482	20250327	131700	152864325	4055	4055	4055	4055	2
483	20250327	131600	152856215	4055	4055	4055	4055	1
484	20250327	131500	152852160	4050	4050	4050	4050	0
485	20250327	131400	152852160	4050	4050	4050	4050	0
486	20250327	131300	152852160	4050	4050	4050	4050	0
487	20250327	131200	152852160	4050	4050	4050	4050	10
488	20250327	131100	152811660	4050	4050	4050	4050	0
489	20250327	131000	152811660	4050	4050	4050	4050	0
490	20250327	130900	152811660	4050	4050	4050	4050	0
491	20250327	130800	152811660	4050	4050	4050	4050	0
492	20250327	130700	152811660	4050	4050	4050	4050	0
493	20250327	130600	152811660	4050	4050	4050	4050	0
494	20250327	130500	152811660	4050	4050	4050	4050	0
495	20250327	130400	152811660	4050	4050	4050	4050	0
496	20250327	130300	152811660	4050	4050	4050	4050	355
497	20250327	130200	151373910	4050	4050	4050	4050	0
498	20250327	130100	151373910	4050	4050	4050	4050	0
499	20250327	130000	151373910	4050	4050	4050	4050	0
500	20250327	125900	151373910	4050	4050	4050	4050	110
501	20250327	125800	150928410	4050	4050	4050	4050	0
502	20250327	125700	150928410	4050	4050	4050	4050	0
503	20250327	125600	150928410	4050	4050	4050	4050	0
504	20250327	125500	150928410	4050	4050	4050	4050	0
505	20250327	125400	150928410	4050	4050	4050	4050	0
506	20250327	125300	150928410	4050	4050	4050	4050	0
507	20250327	125200	150928410	4050	4050	4050	4050	0
508	20250327	125100	150928410	4050	4050	4050	4050	0
509	20250327	125000	150928410	4050	4050	4050	4050	0
510	20250327	124900	150928410	4050	4050	4050	4050	0
511	20250327	124800	150928410	4050	4050	4050	4050	0
512	20250327	124700	150928410	4050	4045	4050	4045	800
513	20250327	124600	147688870	4040	4040	4040	4040	134
514	20250327	124500	147147510	4040	4040	4040	4040	100
515	20250327	124400	146743510	4040	4040	4040	4040	0
516	20250327	124300	146743510	4040	4040	4040	4040	0
517	20250327	124200	146743510	4040	4040	4040	4040	0
518	20250327	124100	146743510	4040	4040	4040	4040	0
519	20250327	124000	146743510	4040	4040	4040	4040	0
520	20250327	123900	146743510	4040	4040	4040	4040	0
521	20250327	123800	146743510	4040	4040	4040	4040	0
522	20250327	123700	146743510	4040	4040	4040	4040	0
523	20250327	123600	146743510	4040	4040	4040	4040	2
524	20250327	123500	146735430	4025	4025	4025	4025	6
525	20250327	123400	146711280	4035	4035	4035	4035	0
526	20250327	123300	146711280	4035	4035	4035	4035	0
527	20250327	123200	146711280	4035	4035	4035	4035	9
528	20250327	123100	146674965	4040	4040	4040	4040	0
529	20250327	123000	146674965	4040	4040	4040	4040	0
530	20250327	122900	146674965	4040	4040	4040	4040	0
531	20250327	122800	146674965	4040	4035	4040	4035	2
532	20250327	122700	146666890	4025	4025	4025	4025	0
533	20250327	122600	146666890	4025	4025	4025	4025	0
534	20250327	122500	146666890	4025	4025	4025	4025	222
535	20250327	122400	145773340	4025	4025	4025	4025	0
536	20250327	122300	145773340	4025	4025	4025	4025	0
537	20250327	122200	145773340	4025	4025	4025	4025	0
538	20250327	122100	145773340	4025	4025	4025	4025	3
539	20250327	122000	145761265	4035	4035	4035	4035	30
540	20250327	121900	145640215	4035	4035	4035	4035	0
541	20250327	121800	145640215	4035	4035	4035	4035	0
542	20250327	121700	145640215	4035	4035	4035	4035	0
543	20250327	121600	145640215	4035	4035	4035	4035	30
544	20250327	121500	145519165	4030	4030	4030	4030	0
545	20250327	121400	145519165	4030	4030	4030	4030	0
546	20250327	121300	145519165	4030	4030	4030	4030	0
547	20250327	121200	145519165	4030	4030	4030	4030	500
548	20250327	121100	143504165	4030	4020	4030	4020	119
549	20250327	121000	143025065	4020	4020	4020	4020	10
550	20250327	120900	142984865	4020	4010	4020	4010	1082
551	20250327	120800	138645945	4010	4010	4010	4010	40
552	20250327	120700	138485545	4010	4010	4010	4010	0
553	20250327	120600	138485545	4010	4010	4010	4010	0
554	20250327	120500	138485545	4010	4010	4010	4010	0
555	20250327	120400	138485545	4010	4010	4010	4010	0
556	20250327	120300	138485545	4010	4010	4010	4010	0
557	20250327	120200	138485545	4010	4010	4010	4010	0
558	20250327	120100	138485545	4010	4010	4010	4010	1
559	20250327	120000	138481535	4005	4005	4005	4005	499
560	20250327	115900	136483040	4005	4005	4005	4005	1
561	20250327	115800	136479035	4005	4010	4010	4005	601
562	20250327	115700	134069530	4005	4005	4005	4005	1
563	20250327	115600	134065525	4010	4010	4010	4010	0
564	20250327	115500	134065525	4010	4010	4010	4010	0
565	20250327	115400	134065525	4010	4010	4010	4010	0
566	20250327	115300	134065525	4010	4010	4010	4010	5
567	20250327	115200	134045475	4010	4010	4010	4010	0
568	20250327	115100	134045475	4010	4030	4030	4010	5411
569	20250327	115000	112294525	4010	4005	4010	4005	1067
570	20250327	114900	108015930	4005	4005	4005	4005	1
571	20250327	114800	108011925	4005	4005	4005	4005	0
572	20250327	114700	108011925	4005	4005	4005	4005	0
573	20250327	114600	108011925	4005	4005	4005	4005	0
574	20250327	114500	108011925	4005	4005	4005	4005	0
575	20250327	114400	108011925	4005	4005	4005	4005	10
576	20250327	114300	107971875	4005	4005	4005	4005	3
577	20250327	114200	107959860	4005	4005	4005	4005	20
578	20250327	114100	107879760	4005	4005	4005	4005	0
579	20250327	114000	107879760	4005	4005	4005	4005	10
580	20250327	113900	107839710	4005	4005	4005	4005	0
581	20250327	113800	107839710	4005	4005	4005	4005	0
582	20250327	113700	107839710	4005	4005	4005	4005	3
583	20250327	113600	107827695	4005	4005	4005	4005	0
584	20250327	113500	107827695	4005	4005	4005	4005	0
585	20250327	113400	107827695	4005	4005	4005	4005	6
586	20250327	113300	107803665	4005	4005	4005	4005	0
587	20250327	113200	107803665	4005	4005	4005	4005	0
588	20250327	113100	107803665	4005	4005	4005	4005	0
589	20250327	113000	107803665	4005	4005	4005	4005	2
590	20250327	112900	107795655	4005	4005	4005	4005	2
591	20250327	112800	107787645	4000	4000	4000	4000	0
592	20250327	112700	107787645	4000	4000	4000	4000	0
593	20250327	112600	107787645	4000	4000	4000	4000	0
594	20250327	112500	107787645	4000	4000	4000	4000	100
595	20250327	112400	107387645	4000	4000	4000	4000	0
596	20250327	112300	107387645	4000	4000	4000	4000	0
597	20250327	112200	107387645	4000	4000	4000	4000	1
598	20250327	112100	107383645	4000	4000	4000	4000	16
599	20250327	112000	107319645	4000	4000	4000	4000	1
600	20250327	111900	107315645	4000	4000	4000	4000	9
601	20250327	111800	107279645	4005	4005	4005	4005	0
602	20250327	111700	107279645	4005	4005	4005	4005	0
603	20250327	111600	107279645	4005	4005	4005	4005	7
604	20250327	111500	107251610	4005	4005	4005	4005	0
605	20250327	111400	107251610	4005	4005	4005	4005	20
606	20250327	111300	107171510	4000	4000	4000	4000	0
607	20250327	111200	107171510	4000	4000	4000	4000	0
608	20250327	111100	107171510	4000	4000	4000	4000	81
609	20250327	111000	106847510	4000	4000	4000	4000	1
610	20250327	110900	106843510	4000	4000	4000	4000	0
611	20250327	110800	106843510	4000	4000	4000	4000	0
612	20250327	110700	106843510	4000	4000	4000	4000	7
613	20250327	110600	106815510	3995	3995	3995	3995	20
614	20250327	110500	106735610	4000	4000	4000	4000	20
615	20250327	110400	106655610	4000	4000	4000	4000	4
616	20250327	110300	106639610	3995	3995	3995	3995	50
617	20250327	110200	106439860	3995	3995	3995	3995	58
618	20250327	110100	106208150	3995	3995	3995	3995	0
619	20250327	110000	106208150	3995	3990	3995	3990	145
620	20250327	105900	105629590	3990	3990	3990	3990	1
621	20250327	105800	105625600	3990	3990	3990	3990	19
622	20250327	105700	105549790	3990	3995	3995	3990	1004
623	20250327	105600	101543820	3995	3995	3995	3995	2
624	20250327	105500	101535830	4000	4000	4000	4000	1
625	20250327	105400	101531830	3995	3995	3995	3995	0
626	20250327	105300	101531830	3995	3995	3995	3995	0
627	20250327	105200	101531830	3995	3995	3995	3995	0
628	20250327	105100	101531830	3995	3995	3995	3995	110
629	20250327	105000	101092380	3995	3995	3995	3995	24
630	20250327	104900	100996500	3995	3995	3995	3995	196
631	20250327	104800	100213480	3995	3995	3995	3995	26
632	20250327	104700	100109610	3995	3990	3995	3990	106
633	20250327	104600	99686665	3990	4000	4000	3990	1072
634	20250327	104500	95405255	4000	4000	4005	4000	129
635	20250327	104400	94889182	4000	4000	4000	4000	2
636	20250327	104300	94881182	4000	4000	4005	4000	83
637	20250327	104200	94549167	3995	3985	3995	3985	108
638	20250327	104100	94118627	3985	3990	3990	3985	508
639	20250327	104000	92091740	3985	3985	3985	3985	102
640	20250327	103900	91685270	3985	3990	3990	3985	96
641	20250327	103800	91302455	4020	4020	4020	4020	10
642	20250327	103700	91262255	4020	4020	4020	4020	0
643	20250327	103600	91262255	4020	4015	4020	3985	5054
644	20250327	103500	71023550	4030	4030	4030	4030	3
645	20250327	103400	71011460	4030	4020	4030	4020	5
646	20250327	103300	70991340	4030	4030	4030	4030	0
647	20250327	103200	70991340	4030	4015	4030	4015	772
648	20250327	103100	67891010	4020	4020	4020	4020	116
649	20250327	103000	67424690	4030	4030	4030	4030	1
650	20250327	102900	67420660	4030	4030	4030	4030	0
651	20250327	102800	67420660	4030	4030	4030	4030	1
652	20250327	102700	67416630	4030	4030	4030	4030	0
653	20250327	102600	67416630	4030	4030	4030	4030	0
654	20250327	102500	67416630	4030	4030	4030	4030	6
655	20250327	102400	67392450	4030	4030	4030	4030	0
656	20250327	102300	67392450	4030	4030	4030	4030	0
657	20250327	102200	67392450	4030	4030	4030	4030	1
658	20250327	102100	67388420	4030	4030	4030	4030	1
659	20250327	102000	67384390	4015	4015	4015	4015	0
660	20250327	101900	67384390	4015	4015	4015	4015	0
661	20250327	101800	67384390	4015	4015	4015	4015	0
662	20250327	101700	67384390	4015	4025	4025	4015	345
663	20250327	101600	65998380	4025	4025	4025	4025	2
664	20250327	101500	65990330	4020	4020	4020	4020	82
665	20250327	101400	65660690	4020	4025	4025	4020	35
666	20250327	101300	65519955	4030	4030	4030	4030	0
667	20250327	101200	65519955	4030	4030	4030	4030	3
668	20250327	101100	65507865	4015	4025	4025	4015	1286
669	20250327	101000	60338330	4020	4020	4020	4020	628
670	20250327	100900	57813770	4020	4020	4020	4020	500
671	20250327	100800	55803770	4020	4030	4030	4020	1187
672	20250327	100700	51026275	4035	4035	4035	4035	0
673	20250327	100600	51026275	4035	4030	4035	4030	360
674	20250327	100500	49575465	4035	4035	4035	4035	0
675	20250327	100400	49575465	4035	4035	4035	4035	2
676	20250327	100300	49567395	4030	4030	4030	4030	673
677	20250327	100200	46855205	4035	4035	4035	4035	0
678	20250327	100100	46855205	4035	4035	4035	4035	12
679	20250327	100000	46806785	4030	4030	4030	4030	113
680	20250327	095900	46351395	4035	4035	4035	4035	3
681	20250327	095800	46339290	4035	4035	4035	4035	1
682	20250327	095700	46335255	4035	4035	4035	4035	155
683	20250327	095600	45709830	4040	4045	4045	4040	40
684	20250327	095500	45548160	4050	4050	4050	4050	1
685	20250327	095400	45544110	4050	4050	4050	4050	0
686	20250327	095300	45544110	4050	4050	4050	4050	3
687	20250327	095200	45531960	4040	4040	4040	4040	0
688	20250327	095100	45531960	4040	4050	4050	4040	21
689	20250327	095000	45446920	4050	4050	4050	4050	3
690	20250327	094900	45434770	4050	4050	4050	4050	1
691	20250327	094800	45430720	4050	4050	4050	4050	1
692	20250327	094700	45426670	4060	4060	4060	4060	0
693	20250327	094600	45426670	4060	4060	4060	4060	0
694	20250327	094500	45426670	4060	4060	4060	4060	1
695	20250327	094400	45422610	4045	4045	4050	4035	1620
696	20250327	094300	38862725	4045	4045	4045	4045	2
697	20250327	094200	38854635	4040	4035	4040	4035	130
698	20250327	094100	38329760	4020	4040	4040	4020	714
699	20250327	094000	35448205	4040	4050	4050	4040	101
700	20250327	093900	35040155	4050	4040	4050	4040	201
701	20250327	093800	34228105	4050	4045	4050	4040	200
702	20250327	093700	33419090	4050	4050	4050	4050	5
703	20250327	093600	33398840	4040	4040	4040	4040	0
704	20250327	093500	33398840	4040	4040	4040	4040	0
705	20250327	093400	33398840	4040	4045	4045	4040	17
706	20250327	093300	33330100	4050	4050	4050	4050	5
707	20250327	093200	33309850	4050	4050	4050	4050	2
708	20250327	093100	33301750	4050	4050	4050	4045	4
709	20250327	093000	33285555	4050	4050	4050	4050	40
710	20250327	092900	33123555	4050	4050	4050	4050	1
711	20250327	092800	33119505	4040	4040	4040	4040	0
712	20250327	092700	33119505	4040	4050	4050	4035	700
713	20250327	092600	30292870	4050	4050	4050	4050	0
714	20250327	092500	30292870	4050	4050	4050	4050	0
715	20250327	092400	30292870	4050	4050	4050	4050	0
716	20250327	092300	30292870	4050	4050	4050	4050	0
717	20250327	092200	30292870	4050	4050	4050	4050	0
718	20250327	092100	30292870	4050	4050	4050	4050	82
719	20250327	092000	29960770	4050	4050	4050	4050	6
720	20250327	091900	29936470	4050	4050	4050	4050	2
721	20250327	091800	29928370	4045	4045	4045	4045	1283
722	20250327	091700	24738635	4045	4045	4045	4030	1771
723	20250327	091600	17599870	4050	4050	4050	4050	0
724	20250327	091500	17599870	4050	4050	4050	4050	27
725	20250327	091400	17490520	4060	4055	4060	4050	1001
726	20250327	091300	13436450	4060	4060	4060	4060	2
727	20250327	091200	13428330	4060	4060	4060	4060	0
728	20250327	091100	13428330	4060	4060	4060	4060	0
729	20250327	091000	13428330	4060	4060	4060	4060	0
730	20250327	090900	13428330	4060	4060	4060	4060	0
731	20250327	090800	13428330	4060	4060	4060	4060	3
732	20250327	090700	13416150	4055	4045	4055	4045	42
733	20250327	090600	13246165	4040	4040	4040	4040	61
734	20250327	090500	12999725	4035	4035	4035	4030	1589
735	20250327	090400	6590615	4030	4050	4050	4030	10
736	20250327	090300	6550260	4030	4040	4060	4030	1043
737	20250327	090200	2346390	4045	4040	4045	4040	23
738	20250327	090100	2253465	4015	4035	4040	4015	191
739	20250327	090000	1485160	4040	4060	4060	4040	366