KissMeData/110020/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201400	28084805	2420	2420	2420	2420	2523
3	20250327	201300	28084805	2420	2420	2420	2420	0
4	20250327	201200	28084805	2420	2420	2420	2420	0
5	20250327	201100	28084805	2420	2420	2420	2420	0
6	20250327	201000	28084805	2420	2420	2420	2420	0
7	20250327	200900	28084805	2420	2420	2420	2420	0
8	20250327	200800	28084805	2420	2420	2420	2420	0
9	20250327	200700	28084805	2420	2420	2420	2420	0
10	20250327	200600	28084805	2420	2420	2420	2420	0
11	20250327	200500	28084805	2420	2420	2420	2420	0
12	20250327	200400	28084805	2420	2420	2420	2420	0
13	20250327	200300	28084805	2420	2420	2420	2420	0
14	20250327	200200	28084805	2420	2420	2420	2420	0
15	20250327	200100	28084805	2420	2420	2420	2420	0
16	20250327	200000	28084805	2420	2420	2420	2420	0
17	20250327	195900	28084805	2420	2420	2420	2420	0
18	20250327	195800	28084805	2420	2420	2420	2420	0
19	20250327	195700	28084805	2420	2420	2420	2420	0
20	20250327	195600	28084805	2420	2420	2420	2420	0
21	20250327	195500	28084805	2420	2420	2420	2420	0
22	20250327	195400	28084805	2420	2420	2420	2420	0
23	20250327	195300	28084805	2420	2420	2420	2420	0
24	20250327	195200	28084805	2420	2420	2420	2420	0
25	20250327	195100	28084805	2420	2420	2420	2420	0
26	20250327	195000	28084805	2420	2420	2420	2420	0
27	20250327	194900	28084805	2420	2420	2420	2420	0
28	20250327	194800	28084805	2420	2420	2420	2420	0
29	20250327	194700	28084805	2420	2420	2420	2420	0
30	20250327	194600	28084805	2420	2420	2420	2420	0
31	20250327	194500	28084805	2420	2420	2420	2420	0
32	20250327	194400	28084805	2420	2420	2420	2420	2523
33	20250327	194300	28084805	2420	2420	2420	2420	0
34	20250327	194200	28084805	2420	2420	2420	2420	0
35	20250327	194100	28084805	2420	2420	2420	2420	0
36	20250327	194000	28084805	2420	2420	2420	2420	0
37	20250327	193900	28084805	2420	2420	2420	2420	0
38	20250327	193800	28084805	2420	2420	2420	2420	0
39	20250327	193700	28084805	2420	2420	2420	2420	0
40	20250327	193600	28084805	2420	2420	2420	2420	0
41	20250327	193500	28084805	2420	2420	2420	2420	0
42	20250327	193400	28084805	2420	2420	2420	2420	0
43	20250327	193300	28084805	2420	2420	2420	2420	0
44	20250327	193200	28084805	2420	2420	2420	2420	0
45	20250327	193100	28084805	2420	2420	2420	2420	0
46	20250327	193000	28084805	2420	2420	2420	2420	0
47	20250327	192900	28084805	2420	2420	2420	2420	0
48	20250327	192800	28084805	2420	2420	2420	2420	0
49	20250327	192700	28084805	2420	2420	2420	2420	0
50	20250327	192600	28084805	2420	2420	2420	2420	0
51	20250327	192500	28084805	2420	2420	2420	2420	0
52	20250327	192400	28084805	2420	2420	2420	2420	0
53	20250327	192300	28084805	2420	2420	2420	2420	0
54	20250327	192200	28084805	2420	2420	2420	2420	0
55	20250327	192100	28084805	2420	2420	2420	2420	0
56	20250327	192000	28084805	2420	2420	2420	2420	0
57	20250327	191900	28084805	2420	2420	2420	2420	0
58	20250327	191800	28084805	2420	2420	2420	2420	0
59	20250327	191700	28084805	2420	2420	2420	2420	0
60	20250327	191600	28084805	2420	2420	2420	2420	0
61	20250327	191500	28084805	2420	2420	2420	2420	0
62	20250327	191400	28084805	2420	2420	2420	2420	2523
63	20250327	191300	28084805	2420	2420	2420	2420	0
64	20250327	191200	28084805	2420	2420	2420	2420	0
65	20250327	191100	28084805	2420	2420	2420	2420	0
66	20250327	191000	28084805	2420	2420	2420	2420	0
67	20250327	190900	28084805	2420	2420	2420	2420	0
68	20250327	190800	28084805	2420	2420	2420	2420	0
69	20250327	190700	28084805	2420	2420	2420	2420	0
70	20250327	190600	28084805	2420	2420	2420	2420	0
71	20250327	190500	28084805	2420	2420	2420	2420	0
72	20250327	190400	28084805	2420	2420	2420	2420	0
73	20250327	190300	28084805	2420	2420	2420	2420	0
74	20250327	190200	28084805	2420	2420	2420	2420	0
75	20250327	190100	28084805	2420	2420	2420	2420	0
76	20250327	190000	28084805	2420	2420	2420	2420	0
77	20250327	185900	28084805	2420	2420	2420	2420	0
78	20250327	185800	28084805	2420	2420	2420	2420	0
79	20250327	185700	28084805	2420	2420	2420	2420	0
80	20250327	185600	28084805	2420	2420	2420	2420	0
81	20250327	185500	28084805	2420	2420	2420	2420	0
82	20250327	185400	28084805	2420	2420	2420	2420	0
83	20250327	185300	28084805	2420	2420	2420	2420	0
84	20250327	185200	28084805	2420	2420	2420	2420	0
85	20250327	185100	28084805	2420	2420	2420	2420	0
86	20250327	185000	28084805	2420	2420	2420	2420	0
87	20250327	184900	28084805	2420	2420	2420	2420	0
88	20250327	184800	28084805	2420	2420	2420	2420	0
89	20250327	184700	28084805	2420	2420	2420	2420	0
90	20250327	184600	28084805	2420	2420	2420	2420	0
91	20250327	184500	28084805	2420	2420	2420	2420	0
92	20250327	184400	28084805	2420	2420	2420	2420	2523
93	20250327	184300	28084805	2420	2420	2420	2420	0
94	20250327	184200	28084805	2420	2420	2420	2420	0
95	20250327	184100	28084805	2420	2420	2420	2420	0
96	20250327	184000	28084805	2420	2420	2420	2420	0
97	20250327	183900	28084805	2420	2420	2420	2420	0
98	20250327	183800	28084805	2420	2420	2420	2420	0
99	20250327	183700	28084805	2420	2420	2420	2420	0
100	20250327	183600	28084805	2420	2420	2420	2420	0
101	20250327	183500	28084805	2420	2420	2420	2420	0
102	20250327	183400	28084805	2420	2420	2420	2420	0
103	20250327	183300	28084805	2420	2420	2420	2420	0
104	20250327	183200	28084805	2420	2420	2420	2420	0
105	20250327	183100	28084805	2420	2420	2420	2420	0
106	20250327	183000	28084805	2420	2420	2420	2420	0
107	20250327	182900	28084805	2420	2420	2420	2420	0
108	20250327	182800	28084805	2420	2420	2420	2420	0
109	20250327	182700	28084805	2420	2420	2420	2420	0
110	20250327	182600	28084805	2420	2420	2420	2420	0
111	20250327	182500	28084805	2420	2420	2420	2420	0
112	20250327	182400	28084805	2420	2420	2420	2420	0
113	20250327	182300	28084805	2420	2420	2420	2420	0
114	20250327	182200	28084805	2420	2420	2420	2420	0
115	20250327	182100	28084805	2420	2420	2420	2420	0
116	20250327	182000	28084805	2420	2420	2420	2420	0
117	20250327	181900	28084805	2420	2420	2420	2420	0
118	20250327	181800	28084805	2420	2420	2420	2420	0
119	20250327	181700	28084805	2420	2420	2420	2420	0
120	20250327	181600	28084805	2420	2420	2420	2420	0
121	20250327	181500	28084805	2420	2420	2420	2420	0
122	20250327	181400	28084805	2420	2420	2420	2420	2523
123	20250327	181300	28084805	2420	2420	2420	2420	0
124	20250327	181200	28084805	2420	2420	2420	2420	0
125	20250327	181100	28084805	2420	2420	2420	2420	0
126	20250327	181000	28084805	2420	2420	2420	2420	0
127	20250327	180900	28084805	2420	2420	2420	2420	0
128	20250327	180800	28084805	2420	2420	2420	2420	0
129	20250327	180700	28084805	2420	2420	2420	2420	0
130	20250327	180600	28084805	2420	2420	2420	2420	0
131	20250327	180500	28084805	2420	2420	2420	2420	0
132	20250327	180400	28084805	2420	2420	2420	2420	0
133	20250327	180300	28084805	2420	2420	2420	2420	0
134	20250327	180200	28084805	2420	2420	2420	2420	0
135	20250327	180100	28084805	2420	2420	2420	2420	0
136	20250327	180000	28084805	2420	2420	2420	2420	0
137	20250327	175900	28084805	2420	2420	2420	2420	0
138	20250327	175800	28084805	2420	2420	2420	2420	0
139	20250327	175700	28084805	2420	2420	2420	2420	0
140	20250327	175600	28084805	2420	2420	2420	2420	0
141	20250327	175500	28084805	2420	2420	2420	2420	0
142	20250327	175400	28084805	2420	2420	2420	2420	0
143	20250327	175300	28084805	2420	2420	2420	2420	0
144	20250327	175200	28084805	2420	2420	2420	2420	0
145	20250327	175100	28084805	2420	2420	2420	2420	0
146	20250327	175000	28084805	2420	2420	2420	2420	0
147	20250327	174900	28084805	2420	2420	2420	2420	0
148	20250327	174800	28084805	2420	2420	2420	2420	0
149	20250327	174700	28084805	2420	2420	2420	2420	0
150	20250327	174600	28084805	2420	2420	2420	2420	0
151	20250327	174500	28084805	2420	2420	2420	2420	0
152	20250327	174400	28084805	2420	2420	2420	2420	2523
153	20250327	174300	28084805	2420	2420	2420	2420	0
154	20250327	174200	28084805	2420	2420	2420	2420	0
155	20250327	174100	28084805	2420	2420	2420	2420	0
156	20250327	174000	28084805	2420	2420	2420	2420	0
157	20250327	173900	28084805	2420	2420	2420	2420	0
158	20250327	173800	28084805	2420	2420	2420	2420	0
159	20250327	173700	28084805	2420	2420	2420	2420	0
160	20250327	173600	28084805	2420	2420	2420	2420	0
161	20250327	173500	28084805	2420	2420	2420	2420	0
162	20250327	173400	28084805	2420	2420	2420	2420	0
163	20250327	173300	28084805	2420	2420	2420	2420	0
164	20250327	173200	28084805	2420	2420	2420	2420	0
165	20250327	173100	28084805	2420	2420	2420	2420	0
166	20250327	173000	28084805	2420	2420	2420	2420	0
167	20250327	172900	28084805	2420	2420	2420	2420	0
168	20250327	172800	28084805	2420	2420	2420	2420	0
169	20250327	172700	28084805	2420	2420	2420	2420	0
170	20250327	172600	28084805	2420	2420	2420	2420	0
171	20250327	172500	28084805	2420	2420	2420	2420	0
172	20250327	172400	28084805	2420	2420	2420	2420	0
173	20250327	172300	28084805	2420	2420	2420	2420	0
174	20250327	172200	28084805	2420	2420	2420	2420	0
175	20250327	172100	28084805	2420	2420	2420	2420	0
176	20250327	172000	28084805	2420	2420	2420	2420	0
177	20250327	171900	28084805	2420	2420	2420	2420	0
178	20250327	171800	28084805	2420	2420	2420	2420	0
179	20250327	171700	28084805	2420	2420	2420	2420	0
180	20250327	171600	28084805	2420	2420	2420	2420	0
181	20250327	171500	28084805	2420	2420	2420	2420	0
182	20250327	171400	28084805	2420	2420	2420	2420	2523
183	20250327	171300	28084805	2420	2420	2420	2420	0
184	20250327	171200	28084805	2420	2420	2420	2420	0
185	20250327	171100	28084805	2420	2420	2420	2420	0
186	20250327	171000	28084805	2420	2420	2420	2420	0
187	20250327	170900	28084805	2420	2420	2420	2420	0
188	20250327	170800	28084805	2420	2420	2420	2420	0
189	20250327	170700	28084805	2420	2420	2420	2420	0
190	20250327	170600	28084805	2420	2420	2420	2420	0
191	20250327	170500	28084805	2420	2420	2420	2420	0
192	20250327	170400	28084805	2420	2420	2420	2420	0
193	20250327	170300	28084805	2420	2420	2420	2420	0
194	20250327	170200	28084805	2420	2420	2420	2420	0
195	20250327	170100	28084805	2420	2420	2420	2420	0
196	20250327	170000	28084805	2420	2420	2420	2420	0
197	20250327	165900	28084805	2420	2420	2420	2420	0
198	20250327	165800	28084805	2420	2420	2420	2420	0
199	20250327	165700	28084805	2420	2420	2420	2420	0
200	20250327	165600	28084805	2420	2420	2420	2420	0
201	20250327	165500	28084805	2420	2420	2420	2420	0
202	20250327	165400	28084805	2420	2420	2420	2420	0
203	20250327	165300	28084805	2420	2420	2420	2420	0
204	20250327	165200	28084805	2420	2420	2420	2420	0
205	20250327	165100	28084805	2420	2420	2420	2420	0
206	20250327	165000	28084805	2420	2420	2420	2420	0
207	20250327	164900	28084805	2420	2420	2420	2420	0
208	20250327	164800	28084805	2420	2420	2420	2420	0
209	20250327	164700	28084805	2420	2420	2420	2420	0
210	20250327	164600	28084805	2420	2420	2420	2420	0
211	20250327	164500	28084805	2420	2420	2420	2420	0
212	20250327	164400	28084805	2420	2420	2420	2420	2523
213	20250327	164300	28084805	2420	2420	2420	2420	0
214	20250327	164200	28084805	2420	2420	2420	2420	0
215	20250327	164100	28084805	2420	2420	2420	2420	0
216	20250327	164000	28084805	2420	2420	2420	2420	0
217	20250327	163900	28084805	2420	2420	2420	2420	0
218	20250327	163800	28084805	2420	2420	2420	2420	0
219	20250327	163700	28084805	2420	2420	2420	2420	0
220	20250327	163600	28084805	2420	2420	2420	2420	0
221	20250327	163500	28084805	2420	2420	2420	2420	0
222	20250327	163400	28084805	2420	2420	2420	2420	0
223	20250327	163300	28084805	2420	2420	2420	2420	0
224	20250327	163200	28084805	2420	2420	2420	2420	0
225	20250327	163100	28084805	2420	2420	2420	2420	0
226	20250327	163000	28084805	2420	2420	2420	2420	0
227	20250327	162900	28084805	2420	2420	2420	2420	0
228	20250327	162800	28084805	2420	2420	2420	2420	0
229	20250327	162700	28084805	2420	2420	2420	2420	0
230	20250327	162600	28084805	2420	2420	2420	2420	0
231	20250327	162500	28084805	2420	2420	2420	2420	0
232	20250327	162400	28084805	2420	2420	2420	2420	0
233	20250327	162300	28084805	2420	2420	2420	2420	0
234	20250327	162200	28084805	2420	2420	2420	2420	0
235	20250327	162100	28084805	2420	2420	2420	2420	0
236	20250327	162000	28084805	2420	2420	2420	2420	0
237	20250327	161900	28084805	2420	2420	2420	2420	0
238	20250327	161800	28084805	2420	2420	2420	2420	0
239	20250327	161700	28084805	2420	2420	2420	2420	0
240	20250327	161600	28084805	2420	2420	2420	2420	0
241	20250327	161500	28084805	2420	2420	2420	2420	0
242	20250327	161400	28084805	2420	2420	2420	2420	2523
243	20250327	161300	28084805	2420	2420	2420	2420	0
244	20250327	161200	28084805	2420	2420	2420	2420	0
245	20250327	161100	28084805	2420	2420	2420	2420	0
246	20250327	161000	28084805	2420	2420	2420	2420	0
247	20250327	160900	28084805	2420	2420	2420	2420	0
248	20250327	160800	28084805	2420	2420	2420	2420	0
249	20250327	160700	28084805	2420	2420	2420	2420	0
250	20250327	160600	28084805	2420	2420	2420	2420	0
251	20250327	160500	28084805	2420	2420	2420	2420	0
252	20250327	160400	28084805	2420	2420	2420	2420	0
253	20250327	160300	28084805	2420	2420	2420	2420	0
254	20250327	160200	28084805	2420	2420	2420	2420	0
255	20250327	160100	28084805	2420	2420	2420	2420	0
256	20250327	160000	28084805	2420	2420	2420	2420	0
257	20250327	155900	28084805	2420	2420	2420	2420	0
258	20250327	155800	28084805	2420	2420	2420	2420	0
259	20250327	155700	28084805	2420	2420	2420	2420	0
260	20250327	155600	28084805	2420	2420	2420	2420	0
261	20250327	155500	28084805	2420	2420	2420	2420	0
262	20250327	155400	28084805	2420	2420	2420	2420	0
263	20250327	155300	28084805	2420	2420	2420	2420	0
264	20250327	155200	28084805	2420	2420	2420	2420	0
265	20250327	155100	28084805	2420	2420	2420	2420	0
266	20250327	155000	28084805	2420	2420	2420	2420	0
267	20250327	154900	28084805	2420	2420	2420	2420	0
268	20250327	154800	28084805	2420	2420	2420	2420	0
269	20250327	154700	28084805	2420	2420	2420	2420	0
270	20250327	154600	28084805	2420	2420	2420	2420	0
271	20250327	154500	28084805	2420	2420	2420	2420	0
272	20250327	154400	28084805	2420	2420	2420	2420	2523
273	20250327	154300	28084805	2420	2420	2420	2420	0
274	20250327	154200	28084805	2420	2420	2420	2420	0
275	20250327	154100	28084805	2420	2420	2420	2420	0
276	20250327	154000	28084805	2420	2420	2420	2420	0
277	20250327	153900	28084805	2420	2420	2420	2420	0
278	20250327	153800	28084805	2420	2420	2420	2420	0
279	20250327	153700	28084805	2420	2420	2420	2420	0
280	20250327	153600	28084805	2420	2420	2420	2420	0
281	20250327	153500	28084805	2420	2420	2420	2420	0
282	20250327	153400	28084805	2420	2420	2420	2420	0
283	20250327	153300	28084805	2420	2420	2420	2420	0
284	20250327	153200	28084805	2420	2420	2420	2420	0
285	20250327	153100	28084805	2420	2420	2420	2420	0
286	20250327	153000	28084805	2420	2420	2420	2420	2523
287	20250327	152900	21979145	2430	2430	2430	2430	0
288	20250327	152800	21979145	2430	2430	2430	2430	0
289	20250327	152700	21979145	2430	2430	2430	2430	0
290	20250327	152600	21979145	2430	2430	2430	2430	0
291	20250327	152500	21979145	2430	2430	2430	2430	0
292	20250327	152400	21979145	2430	2430	2430	2430	0
293	20250327	152300	21979145	2430	2430	2430	2430	0
294	20250327	152200	21979145	2430	2430	2430	2430	0
295	20250327	152100	21979145	2430	2430	2430	2430	0
296	20250327	152000	21979145	2430	2430	2430	2430	0
297	20250327	151900	21979145	2430	2430	2430	2430	0
298	20250327	151800	21979145	2430	2430	2430	2430	0
299	20250327	151700	21979145	2430	2430	2430	2430	0
300	20250327	151600	21979145	2430	2430	2430	2430	0
301	20250327	151500	21979145	2430	2430	2430	2430	0
302	20250327	151400	21979145	2430	2430	2430	2430	0
303	20250327	151300	21979145	2430	2430	2430	2430	0
304	20250327	151200	21979145	2430	2430	2430	2430	0
305	20250327	151100	21979145	2430	2430	2430	2430	300
306	20250327	151000	21250145	2420	2420	2420	2420	0
307	20250327	150900	21250145	2420	2420	2420	2420	500
308	20250327	150800	20040145	2430	2430	2430	2430	1
309	20250327	150700	20037715	2420	2420	2420	2420	0
310	20250327	150600	20037715	2420	2425	2425	2420	1001
311	20250327	150500	17611715	2430	2430	2430	2430	0
312	20250327	150400	17611715	2430	2430	2430	2430	0
313	20250327	150300	17611715	2430	2430	2430	2430	0
314	20250327	150200	17611715	2430	2430	2430	2430	0
315	20250327	150100	17611715	2430	2430	2430	2430	0
316	20250327	150000	17611715	2430	2430	2430	2430	0
317	20250327	145900	17611715	2430	2430	2430	2430	0
318	20250327	145800	17611715	2430	2430	2430	2430	0
319	20250327	145700	17611715	2430	2430	2430	2430	0
320	20250327	145600	17611715	2430	2430	2430	2430	0
321	20250327	145500	17611715	2430	2430	2430	2430	0
322	20250327	145400	17611715	2430	2430	2430	2430	0
323	20250327	145300	17611715	2430	2430	2430	2430	0
324	20250327	145200	17611715	2430	2430	2430	2430	0
325	20250327	145100	17611715	2430	2430	2430	2430	0
326	20250327	145000	17611715	2430	2430	2430	2430	0
327	20250327	144900	17611715	2430	2430	2430	2430	0
328	20250327	144800	17611715	2430	2430	2430	2430	0
329	20250327	144700	17611715	2430	2430	2430	2430	0
330	20250327	144600	17611715	2430	2430	2430	2430	0
331	20250327	144500	17611715	2430	2430	2430	2430	0
332	20250327	144400	17611715	2430	2430	2430	2430	0
333	20250327	144300	17611715	2430	2430	2430	2430	0
334	20250327	144200	17611715	2430	2430	2430	2430	0
335	20250327	144100	17611715	2430	2430	2430	2430	100
336	20250327	144000	17368715	2425	2425	2425	2425	0
337	20250327	143900	17368715	2425	2425	2425	2425	0
338	20250327	143800	17368715	2425	2425	2425	2425	0
339	20250327	143700	17368715	2425	2425	2425	2425	0
340	20250327	143600	17368715	2425	2425	2425	2425	0
341	20250327	143500	17368715	2425	2425	2425	2425	0
342	20250327	143400	17368715	2425	2425	2425	2425	0
343	20250327	143300	17368715	2425	2425	2425	2425	0
344	20250327	143200	17368715	2425	2425	2425	2425	0
345	20250327	143100	17368715	2425	2425	2425	2425	0
346	20250327	143000	17368715	2425	2425	2425	2425	0
347	20250327	142900	17368715	2425	2425	2425	2425	0
348	20250327	142800	17368715	2425	2425	2425	2425	0
349	20250327	142700	17368715	2425	2425	2425	2425	0
350	20250327	142600	17368715	2425	2425	2425	2425	0
351	20250327	142500	17368715	2425	2425	2425	2425	0
352	20250327	142400	17368715	2425	2425	2425	2425	0
353	20250327	142300	17368715	2425	2425	2425	2425	0
354	20250327	142200	17368715	2425	2425	2425	2425	0
355	20250327	142100	17368715	2425	2425	2425	2425	0
356	20250327	142000	17368715	2425	2425	2425	2425	0
357	20250327	141900	17368715	2425	2425	2425	2425	0
358	20250327	141800	17368715	2425	2425	2425	2425	0
359	20250327	141700	17368715	2425	2425	2425	2425	0
360	20250327	141600	17368715	2425	2425	2425	2425	0
361	20250327	141500	17368715	2425	2425	2425	2425	0
362	20250327	141400	17368715	2425	2425	2425	2425	0
363	20250327	141300	17368715	2425	2425	2425	2425	0
364	20250327	141200	17368715	2425	2425	2425	2425	0
365	20250327	141100	17368715	2425	2425	2425	2425	0
366	20250327	141000	17368715	2425	2425	2425	2425	0
367	20250327	140900	17368715	2425	2425	2425	2425	0
368	20250327	140800	17368715	2425	2430	2430	2425	300
369	20250327	140700	16640855	2435	2435	2435	2435	0
370	20250327	140600	16640855	2435	2435	2435	2435	0
371	20250327	140500	16640855	2435	2435	2435	2435	0
372	20250327	140400	16640855	2435	2435	2435	2435	0
373	20250327	140300	16640855	2435	2435	2435	2435	0
374	20250327	140200	16640855	2435	2435	2435	2435	0
375	20250327	140100	16640855	2435	2435	2435	2435	0
376	20250327	140000	16640855	2435	2435	2435	2435	5
377	20250327	135900	16628680	2435	2435	2435	2435	0
378	20250327	135800	16628680	2435	2435	2435	2435	0
379	20250327	135700	16628680	2435	2435	2435	2435	300
380	20250327	135600	15898180	2430	2430	2430	2430	0
381	20250327	135500	15898180	2430	2430	2430	2430	0
382	20250327	135400	15898180	2430	2430	2430	2430	0
383	20250327	135300	15898180	2430	2430	2430	2430	0
384	20250327	135200	15898180	2430	2430	2430	2430	0
385	20250327	135100	15898180	2430	2430	2430	2430	0
386	20250327	135000	15898180	2430	2430	2430	2430	0
387	20250327	134900	15898180	2430	2430	2430	2430	0
388	20250327	134800	15898180	2430	2430	2430	2430	100
389	20250327	134700	15655180	2430	2430	2430	2430	0
390	20250327	134600	15655180	2430	2430	2430	2430	0
391	20250327	134500	15655180	2430	2430	2430	2430	0
392	20250327	134400	15655180	2430	2430	2430	2430	0
393	20250327	134300	15655180	2430	2430	2430	2430	0
394	20250327	134200	15655180	2430	2430	2430	2430	0
395	20250327	134100	15655180	2430	2430	2430	2430	0
396	20250327	134000	15655180	2430	2430	2430	2430	0
397	20250327	133900	15655180	2430	2430	2430	2430	301
398	20250327	133800	14923750	2430	2430	2430	2430	0
399	20250327	133700	14923750	2430	2430	2430	2430	0
400	20250327	133600	14923750	2430	2430	2430	2430	0
401	20250327	133500	14923750	2430	2430	2430	2430	1
402	20250327	133400	14921320	2430	2430	2430	2430	0
403	20250327	133300	14921320	2430	2430	2430	2430	0
404	20250327	133200	14921320	2430	2430	2430	2430	0
405	20250327	133100	14921320	2430	2430	2430	2430	0
406	20250327	133000	14921320	2430	2430	2430	2430	225
407	20250327	132900	14374570	2425	2425	2425	2425	0
408	20250327	132800	14374570	2425	2425	2425	2425	0
409	20250327	132700	14374570	2425	2425	2425	2425	0
410	20250327	132600	14374570	2425	2425	2425	2425	0
411	20250327	132500	14374570	2425	2425	2425	2425	0
412	20250327	132400	14374570	2425	2425	2425	2425	0
413	20250327	132300	14374570	2425	2425	2425	2425	0
414	20250327	132200	14374570	2425	2425	2425	2425	0
415	20250327	132100	14374570	2425	2425	2425	2425	0
416	20250327	132000	14374570	2425	2425	2425	2425	0
417	20250327	131900	14374570	2425	2425	2425	2425	0
418	20250327	131800	14374570	2425	2425	2425	2425	0
419	20250327	131700	14374570	2425	2425	2425	2425	0
420	20250327	131600	14374570	2425	2425	2425	2425	203
421	20250327	131500	13882295	2430	2430	2430	2430	0
422	20250327	131400	13882295	2430	2430	2430	2430	0
423	20250327	131300	13882295	2430	2430	2430	2430	0
424	20250327	131200	13882295	2430	2430	2430	2430	0
425	20250327	131100	13882295	2430	2430	2430	2430	0
426	20250327	131000	13882295	2430	2430	2430	2430	0
427	20250327	130900	13882295	2430	2430	2430	2430	0
428	20250327	130800	13882295	2430	2430	2430	2430	7
429	20250327	130700	13865285	2425	2425	2425	2425	76
430	20250327	130600	13680985	2430	2430	2430	2430	0
431	20250327	130500	13680985	2430	2430	2430	2430	0
432	20250327	130400	13680985	2430	2430	2430	2430	0
433	20250327	130300	13680985	2430	2430	2430	2430	0
434	20250327	130200	13680985	2430	2430	2430	2430	0
435	20250327	130100	13680985	2430	2430	2430	2430	0
436	20250327	130000	13680985	2430	2430	2430	2430	0
437	20250327	125900	13680985	2430	2430	2430	2430	0
438	20250327	125800	13680985	2430	2430	2430	2430	0
439	20250327	125700	13680985	2430	2430	2430	2430	0
440	20250327	125600	13680985	2430	2430	2430	2430	0
441	20250327	125500	13680985	2430	2430	2430	2430	0
442	20250327	125400	13680985	2430	2430	2430	2430	100
443	20250327	125300	13437985	2430	2430	2430	2430	0
444	20250327	125200	13437985	2430	2430	2430	2430	0
445	20250327	125100	13437985	2430	2430	2430	2430	0
446	20250327	125000	13437985	2430	2430	2430	2430	0
447	20250327	124900	13437985	2430	2430	2430	2430	300
448	20250327	124800	12708985	2425	2425	2425	2425	0
449	20250327	124700	12708985	2425	2425	2425	2425	0
450	20250327	124600	12708985	2425	2425	2425	2425	0
451	20250327	124500	12708985	2425	2425	2425	2425	0
452	20250327	124400	12708985	2425	2425	2425	2425	0
453	20250327	124300	12708985	2425	2425	2425	2425	0
454	20250327	124200	12708985	2425	2425	2425	2425	0
455	20250327	124100	12708985	2425	2425	2425	2425	3
456	20250327	124000	12701710	2425	2425	2425	2425	0
457	20250327	123900	12701710	2425	2425	2425	2425	0
458	20250327	123800	12701710	2425	2425	2425	2425	0
459	20250327	123700	12701710	2425	2425	2425	2425	0
460	20250327	123600	12701710	2425	2425	2425	2425	0
461	20250327	123500	12701710	2425	2425	2425	2425	0
462	20250327	123400	12701710	2425	2425	2425	2425	0
463	20250327	123300	12701710	2425	2425	2425	2425	0
464	20250327	123200	12701710	2425	2425	2425	2425	1
465	20250327	123100	12699285	2425	2425	2425	2425	0
466	20250327	123000	12699285	2425	2425	2425	2425	0
467	20250327	122900	12699285	2425	2425	2425	2425	0
468	20250327	122800	12699285	2425	2425	2425	2425	0
469	20250327	122700	12699285	2425	2425	2425	2425	10
470	20250327	122600	12675035	2420	2420	2420	2420	0
471	20250327	122500	12675035	2420	2420	2420	2420	0
472	20250327	122400	12675035	2420	2420	2420	2420	0
473	20250327	122300	12675035	2420	2420	2420	2420	0
474	20250327	122200	12675035	2420	2420	2420	2420	0
475	20250327	122100	12675035	2420	2420	2420	2420	0
476	20250327	122000	12675035	2420	2420	2420	2420	0
477	20250327	121900	12675035	2420	2425	2425	2420	730
478	20250327	121800	10907560	2420	2420	2420	2420	0
479	20250327	121700	10907560	2420	2420	2420	2420	0
480	20250327	121600	10907560	2420	2420	2420	2420	0
481	20250327	121500	10907560	2420	2420	2420	2420	0
482	20250327	121400	10907560	2420	2420	2420	2420	0
483	20250327	121300	10907560	2420	2420	2420	2420	0
484	20250327	121200	10907560	2420	2420	2420	2420	0
485	20250327	121100	10907560	2420	2420	2420	2420	0
486	20250327	121000	10907560	2420	2420	2420	2420	0
487	20250327	120900	10907560	2420	2420	2420	2420	0
488	20250327	120800	10907560	2420	2420	2420	2420	0
489	20250327	120700	10907560	2420	2420	2420	2420	0
490	20250327	120600	10907560	2420	2420	2420	2420	0
491	20250327	120500	10907560	2420	2420	2420	2420	0
492	20250327	120400	10907560	2420	2420	2420	2420	0
493	20250327	120300	10907560	2420	2420	2420	2420	0
494	20250327	120200	10907560	2420	2420	2420	2420	0
495	20250327	120100	10907560	2420	2420	2420	2420	0
496	20250327	120000	10907560	2420	2420	2420	2420	0
497	20250327	115900	10907560	2420	2420	2420	2420	0
498	20250327	115800	10907560	2420	2420	2420	2420	0
499	20250327	115700	10907560	2420	2420	2420	2420	0
500	20250327	115600	10907560	2420	2420	2420	2420	0
501	20250327	115500	10907560	2420	2420	2420	2420	0
502	20250327	115400	10907560	2420	2420	2420	2420	0
503	20250327	115300	10907560	2420	2420	2420	2420	0
504	20250327	115200	10907560	2420	2420	2420	2420	0
505	20250327	115100	10907560	2420	2420	2420	2420	0
506	20250327	115000	10907560	2420	2420	2420	2420	0
507	20250327	114900	10907560	2420	2420	2420	2420	0
508	20250327	114800	10907560	2420	2420	2420	2420	0
509	20250327	114700	10907560	2420	2425	2425	2420	220
510	20250327	114600	10374650	2430	2430	2430	2430	48
511	20250327	114500	10258010	2430	2430	2430	2430	0
512	20250327	114400	10258010	2430	2430	2430	2430	0
513	20250327	114300	10258010	2430	2430	2430	2430	1
514	20250327	114200	10255580	2435	2435	2435	2435	0
515	20250327	114100	10255580	2435	2435	2435	2435	0
516	20250327	114000	10255580	2435	2435	2435	2435	0
517	20250327	113900	10255580	2435	2435	2435	2435	0
518	20250327	113800	10255580	2435	2435	2435	2435	0
519	20250327	113700	10255580	2435	2435	2435	2435	0
520	20250327	113600	10255580	2435	2435	2435	2435	0
521	20250327	113500	10255580	2435	2435	2435	2435	50
522	20250327	113400	10133830	2435	2435	2435	2435	0
523	20250327	113300	10133830	2435	2435	2435	2435	0
524	20250327	113200	10133830	2435	2435	2435	2435	0
525	20250327	113100	10133830	2435	2435	2435	2435	0
526	20250327	113000	10133830	2435	2435	2435	2435	0
527	20250327	112900	10133830	2435	2435	2435	2435	0
528	20250327	112800	10133830	2435	2435	2435	2435	20
529	20250327	112700	10085130	2430	2430	2430	2430	0
530	20250327	112600	10085130	2430	2430	2430	2430	0
531	20250327	112500	10085130	2430	2430	2430	2430	0
532	20250327	112400	10085130	2430	2430	2430	2430	0
533	20250327	112300	10085130	2430	2430	2430	2430	0
534	20250327	112200	10085130	2430	2430	2430	2430	0
535	20250327	112100	10085130	2430	2430	2430	2430	0
536	20250327	112000	10085130	2430	2430	2430	2430	0
537	20250327	111900	10085130	2430	2430	2430	2430	0
538	20250327	111800	10085130	2430	2430	2430	2430	0
539	20250327	111700	10085130	2430	2430	2430	2430	55
540	20250327	111600	9951480	2435	2435	2435	2435	0
541	20250327	111500	9951480	2435	2435	2435	2435	0
542	20250327	111400	9951480	2435	2435	2435	2435	0
543	20250327	111300	9951480	2435	2435	2435	2435	0
544	20250327	111200	9951480	2435	2435	2435	2435	0
545	20250327	111100	9951480	2435	2435	2435	2435	0
546	20250327	111000	9951480	2435	2435	2435	2435	0
547	20250327	110900	9951480	2435	2435	2435	2435	0
548	20250327	110800	9951480	2435	2435	2435	2435	0
549	20250327	110700	9951480	2435	2435	2435	2435	0
550	20250327	110600	9951480	2435	2435	2435	2435	0
551	20250327	110500	9951480	2435	2435	2435	2435	0
552	20250327	110400	9951480	2435	2435	2435	2435	0
553	20250327	110300	9951480	2435	2435	2435	2435	0
554	20250327	110200	9951480	2435	2435	2435	2435	0
555	20250327	110100	9951480	2435	2435	2435	2435	0
556	20250327	110000	9951480	2435	2435	2435	2435	0
557	20250327	105900	9951480	2435	2435	2435	2435	0
558	20250327	105800	9951480	2435	2435	2435	2435	0
559	20250327	105700	9951480	2435	2445	2445	2435	1488
560	20250327	105600	6320215	2450	2450	2450	2450	0
561	20250327	105500	6320215	2450	2450	2450	2450	0
562	20250327	105400	6320215	2450	2450	2450	2450	0
563	20250327	105300	6320215	2450	2450	2450	2450	0
564	20250327	105200	6320215	2450	2450	2450	2450	0
565	20250327	105100	6320215	2450	2450	2450	2450	0
566	20250327	105000	6320215	2450	2450	2450	2450	0
567	20250327	104900	6320215	2450	2450	2450	2450	0
568	20250327	104800	6320215	2450	2455	2455	2450	117
569	20250327	104700	6033560	2450	2450	2450	2450	0
570	20250327	104600	6033560	2450	2450	2450	2450	0
571	20250327	104500	6033560	2450	2450	2450	2450	0
572	20250327	104400	6033560	2450	2450	2450	2450	0
573	20250327	104300	6033560	2450	2450	2455	2450	159
574	20250327	104200	5643990	2450	2450	2450	2450	1
575	20250327	104100	5641540	2465	2465	2465	2465	0
576	20250327	104000	5641540	2465	2465	2465	2465	0
577	20250327	103900	5641540	2465	2465	2465	2465	0
578	20250327	103800	5641540	2465	2465	2465	2465	0
579	20250327	103700	5641540	2465	2465	2465	2465	0
580	20250327	103600	5641540	2465	2465	2465	2465	0
581	20250327	103500	5641540	2465	2465	2465	2465	0
582	20250327	103400	5641540	2465	2465	2465	2465	0
583	20250327	103300	5641540	2465	2465	2465	2465	0
584	20250327	103200	5641540	2465	2465	2465	2465	0
585	20250327	103100	5641540	2465	2465	2465	2465	0
586	20250327	103000	5641540	2465	2465	2465	2465	0
587	20250327	102900	5641540	2465	2465	2465	2465	0
588	20250327	102800	5641540	2465	2465	2465	2465	0
589	20250327	102700	5641540	2465	2465	2465	2465	0
590	20250327	102600	5641540	2465	2465	2465	2465	0
591	20250327	102500	5641540	2465	2465	2465	2465	0
592	20250327	102400	5641540	2465	2465	2465	2465	0
593	20250327	102300	5641540	2465	2465	2465	2465	3
594	20250327	102200	5634145	2465	2465	2465	2465	0
595	20250327	102100	5634145	2465	2465	2465	2465	0
596	20250327	102000	5634145	2465	2455	2465	2455	117
597	20250327	101900	5346760	2455	2455	2455	2455	0
598	20250327	101800	5346760	2455	2455	2455	2455	0
599	20250327	101700	5346760	2455	2455	2455	2455	4
600	20250327	101600	5336940	2455	2455	2455	2455	0
601	20250327	101500	5336940	2455	2455	2455	2455	0
602	20250327	101400	5336940	2455	2455	2455	2455	0
603	20250327	101300	5336940	2455	2455	2455	2455	0
604	20250327	101200	5336940	2455	2455	2455	2455	0
605	20250327	101100	5336940	2455	2455	2455	2455	0
606	20250327	101000	5336940	2455	2455	2455	2455	0
607	20250327	100900	5336940	2455	2455	2455	2455	0
608	20250327	100800	5336940	2455	2455	2455	2455	0
609	20250327	100700	5336940	2455	2455	2455	2455	0
610	20250327	100600	5336940	2455	2455	2455	2455	0
611	20250327	100500	5336940	2455	2455	2455	2455	0
612	20250327	100400	5336940	2455	2455	2455	2455	0
613	20250327	100300	5336940	2455	2455	2455	2455	0
614	20250327	100200	5336940	2455	2455	2455	2455	72
615	20250327	100100	5160180	2450	2450	2450	2450	0
616	20250327	100000	5160180	2450	2450	2450	2450	0
617	20250327	095900	5160180	2450	2450	2450	2450	0
618	20250327	095800	5160180	2450	2450	2450	2450	0
619	20250327	095700	5160180	2450	2450	2450	2450	0
620	20250327	095600	5160180	2450	2450	2450	2450	26
621	20250327	095500	5096480	2450	2450	2450	2450	0
622	20250327	095400	5096480	2450	2450	2450	2450	0
623	20250327	095300	5096480	2450	2450	2450	2450	1
624	20250327	095200	5094030	2450	2450	2450	2450	0
625	20250327	095100	5094030	2450	2450	2450	2450	0
626	20250327	095000	5094030	2450	2450	2450	2450	0
627	20250327	094900	5094030	2450	2470	2470	2450	525
628	20250327	094800	3804260	2470	2470	2470	2470	0
629	20250327	094700	3804260	2470	2470	2470	2470	1
630	20250327	094600	3801790	2470	2470	2470	2470	2
631	20250327	094500	3796850	2465	2465	2465	2465	9
632	20250327	094400	3774665	2470	2470	2470	2470	1
633	20250327	094300	3772195	2465	2465	2465	2465	136
634	20250327	094200	3436955	2465	2465	2465	2465	41
635	20250327	094100	3335890	2470	2470	2470	2470	0
636	20250327	094000	3335890	2470	2470	2470	2470	45
637	20250327	093900	3224740	2470	2470	2470	2470	91
638	20250327	093800	2999970	2470	2470	2470	2470	10
639	20250327	093700	2975270	2470	2470	2470	2470	40
640	20250327	093600	2876470	2470	2470	2470	2470	2
641	20250327	093500	2871530	2470	2470	2470	2470	0
642	20250327	093400	2871530	2470	2470	2470	2470	0
643	20250327	093300	2871530	2470	2470	2470	2470	127
644	20250327	093200	2557840	2465	2465	2465	2465	16
645	20250327	093100	2518400	2465	2470	2470	2465	38
646	20250327	093000	2424630	2470	2470	2470	2470	0
647	20250327	092900	2424630	2470	2470	2470	2470	0
648	20250327	092800	2424630	2470	2470	2470	2470	0
649	20250327	092700	2424630	2470	2470	2470	2470	0
650	20250327	092600	2424630	2470	2470	2470	2470	0
651	20250327	092500	2424630	2470	2470	2470	2470	0
652	20250327	092400	2424630	2470	2465	2470	2465	681
653	20250327	092300	745940	2470	2465	2470	2465	55
654	20250327	092200	610310	2465	2455	2465	2455	65
655	20250327	092100	450565	2455	2440	2455	2440	80
656	20250327	092000	254615	2450	2450	2450	2450	2
657	20250327	091900	249715	2455	2455	2455	2455	0
658	20250327	091800	249715	2455	2455	2455	2455	0
659	20250327	091700	249715	2455	2455	2455	2455	0
660	20250327	091600	249715	2455	2455	2455	2455	2
661	20250327	091500	244805	2455	2455	2455	2455	0
662	20250327	091400	244805	2455	2455	2455	2455	1
663	20250327	091300	242350	2465	2465	2465	2465	5
664	20250327	091200	230025	2465	2465	2465	2465	0
665	20250327	091100	230025	2465	2465	2465	2465	0
666	20250327	091000	230025	2465	2465	2465	2465	10
667	20250327	090900	205375	2465	2440	2465	2440	2
668	20250327	090800	200470	2440	2440	2440	2440	0
669	20250327	090700	200470	2440	2440	2440	2440	0
670	20250327	090600	200470	2440	2440	2440	2440	0
671	20250327	090500	200470	2440	2440	2440	2440	0
672	20250327	090400	200470	2440	2440	2440	2440	0
673	20250327	090300	200470	2440	2440	2440	2440	0
674	20250327	090200	200470	2440	2440	2440	2440	0
675	20250327	090100	200470	2440	2440	2440	2440	0
676	20250327	090000	200470	2440	2415	2440	2415	83