KissMeData/188260/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203300	28442415	2530	2530	2530	2530	117
3	20250327	203200	28442415	2530	2530	2530	2530	0
4	20250327	203100	28442415	2530	2530	2530	2530	0
5	20250327	203000	28442415	2530	2530	2530	2530	0
6	20250327	202900	28442415	2530	2530	2530	2530	0
7	20250327	202800	28442415	2530	2530	2530	2530	0
8	20250327	202700	28442415	2530	2530	2530	2530	0
9	20250327	202600	28442415	2530	2530	2530	2530	0
10	20250327	202500	28442415	2530	2530	2530	2530	0
11	20250327	202400	28442415	2530	2530	2530	2530	0
12	20250327	202300	28442415	2530	2530	2530	2530	0
13	20250327	202200	28442415	2530	2530	2530	2530	0
14	20250327	202100	28442415	2530	2530	2530	2530	0
15	20250327	202000	28442415	2530	2530	2530	2530	0
16	20250327	201900	28442415	2530	2530	2530	2530	0
17	20250327	201800	28442415	2530	2530	2530	2530	0
18	20250327	201700	28442415	2530	2530	2530	2530	0
19	20250327	201600	28442415	2530	2530	2530	2530	0
20	20250327	201500	28442415	2530	2530	2530	2530	0
21	20250327	201400	28442415	2530	2530	2530	2530	0
22	20250327	201300	28442415	2530	2530	2530	2530	0
23	20250327	201200	28442415	2530	2530	2530	2530	0
24	20250327	201100	28442415	2530	2530	2530	2530	0
25	20250327	201000	28442415	2530	2530	2530	2530	0
26	20250327	200900	28442415	2530	2530	2530	2530	0
27	20250327	200800	28442415	2530	2530	2530	2530	0
28	20250327	200700	28442415	2530	2530	2530	2530	0
29	20250327	200600	28442415	2530	2530	2530	2530	0
30	20250327	200500	28442415	2530	2530	2530	2530	0
31	20250327	200400	28442415	2530	2530	2530	2530	0
32	20250327	200300	28442415	2530	2530	2530	2530	117
33	20250327	200200	28442415	2530	2530	2530	2530	0
34	20250327	200100	28442415	2530	2530	2530	2530	0
35	20250327	200000	28442415	2530	2530	2530	2530	0
36	20250327	195900	28442415	2530	2530	2530	2530	0
37	20250327	195800	28442415	2530	2530	2530	2530	0
38	20250327	195700	28442415	2530	2530	2530	2530	0
39	20250327	195600	28442415	2530	2530	2530	2530	0
40	20250327	195500	28442415	2530	2530	2530	2530	0
41	20250327	195400	28442415	2530	2530	2530	2530	0
42	20250327	195300	28442415	2530	2530	2530	2530	0
43	20250327	195200	28442415	2530	2530	2530	2530	0
44	20250327	195100	28442415	2530	2530	2530	2530	0
45	20250327	195000	28442415	2530	2530	2530	2530	0
46	20250327	194900	28442415	2530	2530	2530	2530	0
47	20250327	194800	28442415	2530	2530	2530	2530	0
48	20250327	194700	28442415	2530	2530	2530	2530	0
49	20250327	194600	28442415	2530	2530	2530	2530	0
50	20250327	194500	28442415	2530	2530	2530	2530	0
51	20250327	194400	28442415	2530	2530	2530	2530	0
52	20250327	194300	28442415	2530	2530	2530	2530	0
53	20250327	194200	28442415	2530	2530	2530	2530	0
54	20250327	194100	28442415	2530	2530	2530	2530	0
55	20250327	194000	28442415	2530	2530	2530	2530	0
56	20250327	193900	28442415	2530	2530	2530	2530	0
57	20250327	193800	28442415	2530	2530	2530	2530	0
58	20250327	193700	28442415	2530	2530	2530	2530	0
59	20250327	193600	28442415	2530	2530	2530	2530	0
60	20250327	193500	28442415	2530	2530	2530	2530	0
61	20250327	193400	28442415	2530	2530	2530	2530	0
62	20250327	193300	28442415	2530	2530	2530	2530	117
63	20250327	193200	28442415	2530	2530	2530	2530	0
64	20250327	193100	28442415	2530	2530	2530	2530	0
65	20250327	193000	28442415	2530	2530	2530	2530	0
66	20250327	192900	28442415	2530	2530	2530	2530	0
67	20250327	192800	28442415	2530	2530	2530	2530	0
68	20250327	192700	28442415	2530	2530	2530	2530	0
69	20250327	192600	28442415	2530	2530	2530	2530	0
70	20250327	192500	28442415	2530	2530	2530	2530	0
71	20250327	192400	28442415	2530	2530	2530	2530	0
72	20250327	192300	28442415	2530	2530	2530	2530	0
73	20250327	192200	28442415	2530	2530	2530	2530	0
74	20250327	192100	28442415	2530	2530	2530	2530	0
75	20250327	192000	28442415	2530	2530	2530	2530	0
76	20250327	191900	28442415	2530	2530	2530	2530	0
77	20250327	191800	28442415	2530	2530	2530	2530	0
78	20250327	191700	28442415	2530	2530	2530	2530	0
79	20250327	191600	28442415	2530	2530	2530	2530	0
80	20250327	191500	28442415	2530	2530	2530	2530	0
81	20250327	191400	28442415	2530	2530	2530	2530	0
82	20250327	191300	28442415	2530	2530	2530	2530	0
83	20250327	191200	28442415	2530	2530	2530	2530	0
84	20250327	191100	28442415	2530	2530	2530	2530	0
85	20250327	191000	28442415	2530	2530	2530	2530	0
86	20250327	190900	28442415	2530	2530	2530	2530	0
87	20250327	190800	28442415	2530	2530	2530	2530	0
88	20250327	190700	28442415	2530	2530	2530	2530	0
89	20250327	190600	28442415	2530	2530	2530	2530	0
90	20250327	190500	28442415	2530	2530	2530	2530	0
91	20250327	190400	28442415	2530	2530	2530	2530	0
92	20250327	190300	28442415	2530	2530	2530	2530	117
93	20250327	190200	28442415	2530	2530	2530	2530	0
94	20250327	190100	28442415	2530	2530	2530	2530	0
95	20250327	190000	28442415	2530	2530	2530	2530	0
96	20250327	185900	28442415	2530	2530	2530	2530	0
97	20250327	185800	28442415	2530	2530	2530	2530	0
98	20250327	185700	28442415	2530	2530	2530	2530	0
99	20250327	185600	28442415	2530	2530	2530	2530	0
100	20250327	185500	28442415	2530	2530	2530	2530	0
101	20250327	185400	28442415	2530	2530	2530	2530	0
102	20250327	185300	28442415	2530	2530	2530	2530	0
103	20250327	185200	28442415	2530	2530	2530	2530	0
104	20250327	185100	28442415	2530	2530	2530	2530	0
105	20250327	185000	28442415	2530	2530	2530	2530	0
106	20250327	184900	28442415	2530	2530	2530	2530	0
107	20250327	184800	28442415	2530	2530	2530	2530	0
108	20250327	184700	28442415	2530	2530	2530	2530	0
109	20250327	184600	28442415	2530	2530	2530	2530	0
110	20250327	184500	28442415	2530	2530	2530	2530	0
111	20250327	184400	28442415	2530	2530	2530	2530	0
112	20250327	184300	28442415	2530	2530	2530	2530	0
113	20250327	184200	28442415	2530	2530	2530	2530	0
114	20250327	184100	28442415	2530	2530	2530	2530	0
115	20250327	184000	28442415	2530	2530	2530	2530	0
116	20250327	183900	28442415	2530	2530	2530	2530	0
117	20250327	183800	28442415	2530	2530	2530	2530	0
118	20250327	183700	28442415	2530	2530	2530	2530	0
119	20250327	183600	28442415	2530	2530	2530	2530	0
120	20250327	183500	28442415	2530	2530	2530	2530	0
121	20250327	183400	28442415	2530	2530	2530	2530	0
122	20250327	183300	28442415	2530	2530	2530	2530	117
123	20250327	183200	28442415	2530	2530	2530	2530	0
124	20250327	183100	28442415	2530	2530	2530	2530	0
125	20250327	183000	28442415	2530	2530	2530	2530	0
126	20250327	182900	28442415	2530	2530	2530	2530	0
127	20250327	182800	28442415	2530	2530	2530	2530	0
128	20250327	182700	28442415	2530	2530	2530	2530	0
129	20250327	182600	28442415	2530	2530	2530	2530	0
130	20250327	182500	28442415	2530	2530	2530	2530	0
131	20250327	182400	28442415	2530	2530	2530	2530	0
132	20250327	182300	28442415	2530	2530	2530	2530	0
133	20250327	182200	28442415	2530	2530	2530	2530	0
134	20250327	182100	28442415	2530	2530	2530	2530	0
135	20250327	182000	28442415	2530	2530	2530	2530	0
136	20250327	181900	28442415	2530	2530	2530	2530	0
137	20250327	181800	28442415	2530	2530	2530	2530	0
138	20250327	181700	28442415	2530	2530	2530	2530	0
139	20250327	181600	28442415	2530	2530	2530	2530	0
140	20250327	181500	28442415	2530	2530	2530	2530	0
141	20250327	181400	28442415	2530	2530	2530	2530	0
142	20250327	181300	28442415	2530	2530	2530	2530	0
143	20250327	181200	28442415	2530	2530	2530	2530	0
144	20250327	181100	28442415	2530	2530	2530	2530	0
145	20250327	181000	28442415	2530	2530	2530	2530	0
146	20250327	180900	28442415	2530	2530	2530	2530	0
147	20250327	180800	28442415	2530	2530	2530	2530	0
148	20250327	180700	28442415	2530	2530	2530	2530	0
149	20250327	180600	28442415	2530	2530	2530	2530	0
150	20250327	180500	28442415	2530	2530	2530	2530	0
151	20250327	180400	28442415	2530	2530	2530	2530	0
152	20250327	180300	28442415	2530	2530	2530	2530	117
153	20250327	180200	28442415	2530	2530	2530	2530	0
154	20250327	180100	28442415	2530	2530	2530	2530	0
155	20250327	180000	28442415	2530	2530	2530	2530	0
156	20250327	175900	28442415	2530	2530	2530	2530	0
157	20250327	175800	28442415	2530	2530	2530	2530	0
158	20250327	175700	28442415	2530	2530	2530	2530	0
159	20250327	175600	28442415	2530	2530	2530	2530	0
160	20250327	175500	28442415	2530	2530	2530	2530	0
161	20250327	175400	28442415	2530	2530	2530	2530	0
162	20250327	175300	28442415	2530	2530	2530	2530	0
163	20250327	175200	28442415	2530	2530	2530	2530	0
164	20250327	175100	28442415	2530	2530	2530	2530	0
165	20250327	175000	28442415	2530	2530	2530	2530	0
166	20250327	174900	28442415	2530	2530	2530	2530	0
167	20250327	174800	28442415	2530	2530	2530	2530	0
168	20250327	174700	28442415	2530	2530	2530	2530	0
169	20250327	174600	28442415	2530	2530	2530	2530	0
170	20250327	174500	28442415	2530	2530	2530	2530	0
171	20250327	174400	28442415	2530	2530	2530	2530	0
172	20250327	174300	28442415	2530	2530	2530	2530	0
173	20250327	174200	28442415	2530	2530	2530	2530	0
174	20250327	174100	28442415	2530	2530	2530	2530	0
175	20250327	174000	28442415	2530	2530	2530	2530	0
176	20250327	173900	28442415	2530	2530	2530	2530	0
177	20250327	173800	28442415	2530	2530	2530	2530	0
178	20250327	173700	28442415	2530	2530	2530	2530	0
179	20250327	173600	28442415	2530	2530	2530	2530	0
180	20250327	173500	28442415	2530	2530	2530	2530	0
181	20250327	173400	28442415	2530	2530	2530	2530	0
182	20250327	173300	28442415	2530	2530	2530	2530	117
183	20250327	173200	28442415	2530	2530	2530	2530	0
184	20250327	173100	28442415	2530	2530	2530	2530	0
185	20250327	173000	28442415	2530	2530	2530	2530	0
186	20250327	172900	28442415	2530	2530	2530	2530	0
187	20250327	172800	28442415	2530	2530	2530	2530	0
188	20250327	172700	28442415	2530	2530	2530	2530	0
189	20250327	172600	28442415	2530	2530	2530	2530	0
190	20250327	172500	28442415	2530	2530	2530	2530	0
191	20250327	172400	28442415	2530	2530	2530	2530	0
192	20250327	172300	28442415	2530	2530	2530	2530	0
193	20250327	172200	28442415	2530	2530	2530	2530	0
194	20250327	172100	28442415	2530	2530	2530	2530	0
195	20250327	172000	28442415	2530	2530	2530	2530	0
196	20250327	171900	28442415	2530	2530	2530	2530	0
197	20250327	171800	28442415	2530	2530	2530	2530	0
198	20250327	171700	28442415	2530	2530	2530	2530	0
199	20250327	171600	28442415	2530	2530	2530	2530	0
200	20250327	171500	28442415	2530	2530	2530	2530	0
201	20250327	171400	28442415	2530	2530	2530	2530	0
202	20250327	171300	28442415	2530	2530	2530	2530	0
203	20250327	171200	28442415	2530	2530	2530	2530	0
204	20250327	171100	28442415	2530	2530	2530	2530	0
205	20250327	171000	28442415	2530	2530	2530	2530	0
206	20250327	170900	28442415	2530	2530	2530	2530	0
207	20250327	170800	28442415	2530	2530	2530	2530	0
208	20250327	170700	28442415	2530	2530	2530	2530	0
209	20250327	170600	28442415	2530	2530	2530	2530	0
210	20250327	170500	28442415	2530	2530	2530	2530	0
211	20250327	170400	28442415	2530	2530	2530	2530	0
212	20250327	170300	28442415	2530	2530	2530	2530	117
213	20250327	170200	28442415	2530	2530	2530	2530	0
214	20250327	170100	28442415	2530	2530	2530	2530	0
215	20250327	170000	28442415	2530	2530	2530	2530	0
216	20250327	165900	28442415	2530	2530	2530	2530	0
217	20250327	165800	28442415	2530	2530	2530	2530	0
218	20250327	165700	28442415	2530	2530	2530	2530	0
219	20250327	165600	28442415	2530	2530	2530	2530	0
220	20250327	165500	28442415	2530	2530	2530	2530	0
221	20250327	165400	28442415	2530	2530	2530	2530	0
222	20250327	165300	28442415	2530	2530	2530	2530	0
223	20250327	165200	28442415	2530	2530	2530	2530	0
224	20250327	165100	28442415	2530	2530	2530	2530	0
225	20250327	165000	28442415	2530	2530	2530	2530	0
226	20250327	164900	28442415	2530	2530	2530	2530	0
227	20250327	164800	28442415	2530	2530	2530	2530	0
228	20250327	164700	28442415	2530	2530	2530	2530	0
229	20250327	164600	28442415	2530	2530	2530	2530	0
230	20250327	164500	28442415	2530	2530	2530	2530	0
231	20250327	164400	28442415	2530	2530	2530	2530	0
232	20250327	164300	28442415	2530	2530	2530	2530	0
233	20250327	164200	28442415	2530	2530	2530	2530	0
234	20250327	164100	28442415	2530	2530	2530	2530	0
235	20250327	164000	28442415	2530	2530	2530	2530	0
236	20250327	163900	28442415	2530	2530	2530	2530	0
237	20250327	163800	28442415	2530	2530	2530	2530	0
238	20250327	163700	28442415	2530	2530	2530	2530	0
239	20250327	163600	28442415	2530	2530	2530	2530	0
240	20250327	163500	28442415	2530	2530	2530	2530	0
241	20250327	163400	28442415	2530	2530	2530	2530	0
242	20250327	163300	28442415	2530	2530	2530	2530	117
243	20250327	163200	28442415	2530	2530	2530	2530	0
244	20250327	163100	28442415	2530	2530	2530	2530	0
245	20250327	163000	28442415	2530	2530	2530	2530	0
246	20250327	162900	28442415	2530	2530	2530	2530	0
247	20250327	162800	28442415	2530	2530	2530	2530	0
248	20250327	162700	28442415	2530	2530	2530	2530	0
249	20250327	162600	28442415	2530	2530	2530	2530	0
250	20250327	162500	28442415	2530	2530	2530	2530	0
251	20250327	162400	28442415	2530	2530	2530	2530	0
252	20250327	162300	28442415	2530	2530	2530	2530	0
253	20250327	162200	28442415	2530	2530	2530	2530	0
254	20250327	162100	28442415	2530	2530	2530	2530	0
255	20250327	162000	28442415	2530	2530	2530	2530	0
256	20250327	161900	28442415	2530	2530	2530	2530	0
257	20250327	161800	28442415	2530	2530	2530	2530	0
258	20250327	161700	28442415	2530	2530	2530	2530	0
259	20250327	161600	28442415	2530	2530	2530	2530	0
260	20250327	161500	28442415	2530	2530	2530	2530	0
261	20250327	161400	28442415	2530	2530	2530	2530	0
262	20250327	161300	28442415	2530	2530	2530	2530	0
263	20250327	161200	28442415	2530	2530	2530	2530	0
264	20250327	161100	28442415	2530	2530	2530	2530	0
265	20250327	161000	28442415	2530	2530	2530	2530	0
266	20250327	160900	28442415	2530	2530	2530	2530	0
267	20250327	160800	28442415	2530	2530	2530	2530	0
268	20250327	160700	28442415	2530	2530	2530	2530	0
269	20250327	160600	28442415	2530	2530	2530	2530	0
270	20250327	160500	28442415	2530	2530	2530	2530	0
271	20250327	160400	28442415	2530	2530	2530	2530	0
272	20250327	160300	28442415	2530	2530	2530	2530	117
273	20250327	160200	28442415	2530	2530	2530	2530	0
274	20250327	160100	28442415	2530	2530	2530	2530	0
275	20250327	160000	28442415	2530	2530	2530	2530	0
276	20250327	155900	28442415	2530	2530	2530	2530	0
277	20250327	155800	28442415	2530	2530	2530	2530	0
278	20250327	155700	28442415	2530	2530	2530	2530	0
279	20250327	155600	28442415	2530	2530	2530	2530	0
280	20250327	155500	28442415	2530	2530	2530	2530	0
281	20250327	155400	28442415	2530	2530	2530	2530	0
282	20250327	155300	28442415	2530	2530	2530	2530	0
283	20250327	155200	28442415	2530	2530	2530	2530	0
284	20250327	155100	28442415	2530	2530	2530	2530	0
285	20250327	155000	28442415	2530	2530	2530	2530	0
286	20250327	154900	28442415	2530	2530	2530	2530	0
287	20250327	154800	28442415	2530	2530	2530	2530	0
288	20250327	154700	28442415	2530	2530	2530	2530	0
289	20250327	154600	28442415	2530	2530	2530	2530	0
290	20250327	154500	28442415	2530	2530	2530	2530	0
291	20250327	154400	28442415	2530	2530	2530	2530	0
292	20250327	154300	28442415	2530	2530	2530	2530	0
293	20250327	154200	28442415	2530	2530	2530	2530	0
294	20250327	154100	28442415	2530	2530	2530	2530	0
295	20250327	154000	28442415	2530	2530	2530	2530	0
296	20250327	153900	28442415	2530	2530	2530	2530	0
297	20250327	153800	28442415	2530	2530	2530	2530	0
298	20250327	153700	28442415	2530	2530	2530	2530	0
299	20250327	153600	28442415	2530	2530	2530	2530	0
300	20250327	153500	28442415	2530	2530	2530	2530	0
301	20250327	153400	28442415	2530	2530	2530	2530	0
302	20250327	153300	28442415	2530	2530	2530	2530	117
303	20250327	153200	28442415	2530	2530	2530	2530	0
304	20250327	153100	28442415	2530	2530	2530	2530	0
305	20250327	153000	28442415	2530	2530	2530	2530	117
306	20250327	152900	28146405	2575	2575	2575	2575	0
307	20250327	152800	28146405	2575	2575	2575	2575	0
308	20250327	152700	28146405	2575	2575	2575	2575	0
309	20250327	152600	28146405	2575	2575	2575	2575	0
310	20250327	152500	28146405	2575	2575	2575	2575	0
311	20250327	152400	28146405	2575	2575	2575	2575	0
312	20250327	152300	28146405	2575	2575	2575	2575	0
313	20250327	152200	28146405	2575	2575	2575	2575	0
314	20250327	152100	28146405	2575	2575	2575	2575	0
315	20250327	152000	28146405	2575	2575	2575	2575	0
316	20250327	151900	28146405	2575	2545	2575	2530	281
317	20250327	151800	27432395	2545	2545	2545	2545	0
318	20250327	151700	27432395	2545	2545	2545	2545	222
319	20250327	151600	26867405	2550	2550	2550	2550	0
320	20250327	151500	26867405	2550	2550	2550	2550	0
321	20250327	151400	26867405	2550	2555	2555	2550	20
322	20250327	151300	26816400	2570	2570	2570	2570	0
323	20250327	151200	26816400	2570	2570	2570	2570	0
324	20250327	151100	26816400	2570	2570	2570	2570	0
325	20250327	151000	26816400	2570	2570	2570	2570	0
326	20250327	150900	26816400	2570	2570	2570	2570	0
327	20250327	150800	26816400	2570	2570	2570	2570	0
328	20250327	150700	26816400	2570	2570	2570	2570	5
329	20250327	150600	26803550	2580	2580	2580	2580	0
330	20250327	150500	26803550	2580	2580	2580	2580	0
331	20250327	150400	26803550	2580	2580	2580	2580	0
332	20250327	150300	26803550	2580	2580	2580	2580	0
333	20250327	150200	26803550	2580	2580	2580	2580	0
334	20250327	150100	26803550	2580	2580	2580	2580	0
335	20250327	150000	26803550	2580	2575	2580	2575	100
336	20250327	145900	26545705	2580	2580	2580	2580	0
337	20250327	145800	26545705	2580	2580	2580	2580	0
338	20250327	145700	26545705	2580	2580	2580	2580	0
339	20250327	145600	26545705	2580	2580	2580	2580	0
340	20250327	145500	26545705	2580	2575	2580	2575	200
341	20250327	145400	26030205	2560	2560	2560	2560	0
342	20250327	145300	26030205	2560	2560	2560	2560	19
343	20250327	145200	25981565	2580	2580	2580	2580	0
344	20250327	145100	25981565	2580	2580	2580	2580	0
345	20250327	145000	25981565	2580	2580	2580	2580	0
346	20250327	144900	25981565	2580	2580	2580	2580	0
347	20250327	144800	25981565	2580	2580	2580	2580	0
348	20250327	144700	25981565	2580	2580	2580	2580	0
349	20250327	144600	25981565	2580	2580	2580	2580	0
350	20250327	144500	25981565	2580	2580	2580	2580	0
351	20250327	144400	25981565	2580	2580	2580	2580	0
352	20250327	144300	25981565	2580	2580	2580	2580	0
353	20250327	144200	25981565	2580	2580	2580	2580	0
354	20250327	144100	25981565	2580	2580	2580	2580	0
355	20250327	144000	25981565	2580	2580	2580	2580	0
356	20250327	143900	25981565	2580	2580	2580	2580	0
357	20250327	143800	25981565	2580	2580	2580	2580	0
358	20250327	143700	25981565	2580	2580	2580	2580	0
359	20250327	143600	25981565	2580	2580	2580	2580	0
360	20250327	143500	25981565	2580	2580	2580	2580	0
361	20250327	143400	25981565	2580	2580	2580	2580	0
362	20250327	143300	25981565	2580	2580	2580	2580	0
363	20250327	143200	25981565	2580	2580	2580	2580	0
364	20250327	143100	25981565	2580	2580	2580	2580	0
365	20250327	143000	25981565	2580	2580	2580	2580	0
366	20250327	142900	25981565	2580	2580	2580	2580	0
367	20250327	142800	25981565	2580	2580	2580	2580	0
368	20250327	142700	25981565	2580	2580	2580	2580	0
369	20250327	142600	25981565	2580	2580	2580	2580	0
370	20250327	142500	25981565	2580	2580	2580	2580	0
371	20250327	142400	25981565	2580	2580	2580	2580	0
372	20250327	142300	25981565	2580	2580	2580	2580	0
373	20250327	142200	25981565	2580	2580	2580	2580	0
374	20250327	142100	25981565	2580	2580	2580	2580	0
375	20250327	142000	25981565	2580	2580	2580	2580	0
376	20250327	141900	25981565	2580	2580	2580	2580	0
377	20250327	141800	25981565	2580	2580	2580	2580	0
378	20250327	141700	25981565	2580	2580	2580	2580	0
379	20250327	141600	25981565	2580	2580	2580	2580	0
380	20250327	141500	25981565	2580	2580	2580	2580	0
381	20250327	141400	25981565	2580	2580	2580	2580	0
382	20250327	141300	25981565	2580	2580	2580	2580	0
383	20250327	141200	25981565	2580	2580	2580	2580	0
384	20250327	141100	25981565	2580	2580	2580	2580	0
385	20250327	141000	25981565	2580	2580	2580	2580	0
386	20250327	140900	25981565	2580	2580	2580	2580	0
387	20250327	140800	25981565	2580	2580	2580	2580	0
388	20250327	140700	25981565	2580	2580	2580	2580	60
389	20250327	140600	25826765	2565	2565	2565	2565	0
390	20250327	140500	25826765	2565	2565	2565	2565	0
391	20250327	140400	25826765	2565	2565	2565	2565	0
392	20250327	140300	25826765	2565	2565	2565	2565	0
393	20250327	140200	25826765	2565	2565	2565	2565	0
394	20250327	140100	25826765	2565	2565	2565	2565	0
395	20250327	140000	25826765	2565	2565	2585	2565	101
396	20250327	135900	25566625	2565	2565	2565	2565	0
397	20250327	135800	25566625	2565	2565	2565	2565	0
398	20250327	135700	25566625	2565	2565	2565	2565	0
399	20250327	135600	25566625	2565	2565	2565	2565	0
400	20250327	135500	25566625	2565	2565	2565	2565	0
401	20250327	135400	25566625	2565	2565	2565	2565	0
402	20250327	135300	25566625	2565	2565	2565	2565	0
403	20250327	135200	25566625	2565	2565	2565	2565	0
404	20250327	135100	25566625	2565	2565	2565	2565	0
405	20250327	135000	25566625	2565	2565	2565	2565	0
406	20250327	134900	25566625	2565	2565	2565	2565	0
407	20250327	134800	25566625	2565	2565	2565	2565	0
408	20250327	134700	25566625	2565	2565	2565	2565	0
409	20250327	134600	25566625	2565	2565	2565	2565	14
410	20250327	134500	25530715	2590	2590	2590	2590	1
411	20250327	134400	25528125	2595	2595	2595	2595	100
412	20250327	134300	25268625	2595	2580	2595	2580	344
413	20250327	134200	24377880	2560	2560	2560	2560	0
414	20250327	134100	24377880	2560	2560	2560	2560	1
415	20250327	134000	24375320	2595	2580	2595	2580	227
416	20250327	133900	23787040	2575	2565	2575	2565	130
417	20250327	133800	23452755	2545	2545	2545	2545	0
418	20250327	133700	23452755	2545	2545	2545	2545	0
419	20250327	133600	23452755	2545	2545	2545	2545	0
420	20250327	133500	23452755	2545	2545	2545	2545	0
421	20250327	133400	23452755	2545	2545	2545	2545	0
422	20250327	133300	23452755	2545	2545	2545	2545	0
423	20250327	133200	23452755	2545	2545	2545	2545	0
424	20250327	133100	23452755	2545	2545	2545	2545	22
425	20250327	133000	23396765	2545	2545	2545	2545	0
426	20250327	132900	23396765	2545	2545	2545	2545	30
427	20250327	132800	23320415	2580	2580	2580	2580	0
428	20250327	132700	23320415	2580	2580	2580	2580	0
429	20250327	132600	23320415	2580	2580	2580	2580	0
430	20250327	132500	23320415	2580	2580	2580	2580	0
431	20250327	132400	23320415	2580	2540	2580	2540	706
432	20250327	132300	21524335	2530	2530	2530	2530	117
433	20250327	132200	21228325	2535	2535	2535	2535	33
434	20250327	132100	21144670	2535	2535	2535	2535	0
435	20250327	132000	21144670	2535	2535	2535	2535	0
436	20250327	131900	21144670	2535	2540	2540	2535	15
437	20250327	131800	21106630	2545	2545	2545	2545	0
438	20250327	131700	21106630	2545	2545	2545	2545	47
439	20250327	131600	20987015	2550	2550	2550	2550	0
440	20250327	131500	20987015	2550	2550	2550	2550	0
441	20250327	131400	20987015	2550	2550	2550	2550	0
442	20250327	131300	20987015	2550	2550	2550	2550	0
443	20250327	131200	20987015	2550	2550	2550	2550	0
444	20250327	131100	20987015	2550	2550	2550	2550	0
445	20250327	131000	20987015	2550	2550	2550	2550	0
446	20250327	130900	20987015	2550	2550	2550	2550	0
447	20250327	130800	20987015	2550	2550	2550	2550	0
448	20250327	130700	20987015	2550	2550	2550	2550	0
449	20250327	130600	20987015	2550	2550	2550	2550	0
450	20250327	130500	20987015	2550	2550	2550	2550	0
451	20250327	130400	20987015	2550	2550	2550	2550	0
452	20250327	130300	20987015	2550	2550	2550	2550	0
453	20250327	130200	20987015	2550	2550	2550	2550	0
454	20250327	130100	20987015	2550	2550	2550	2550	0
455	20250327	130000	20987015	2550	2550	2550	2550	43
456	20250327	125900	20877365	2550	2550	2550	2550	0
457	20250327	125800	20877365	2550	2550	2550	2545	606
458	20250327	125700	19333310	2550	2550	2550	2550	0
459	20250327	125600	19333310	2550	2550	2550	2550	0
460	20250327	125500	19333310	2550	2550	2550	2550	0
461	20250327	125400	19333310	2550	2550	2550	2550	0
462	20250327	125300	19333310	2550	2550	2550	2550	0
463	20250327	125200	19333310	2550	2550	2550	2550	0
464	20250327	125100	19333310	2550	2550	2550	2550	0
465	20250327	125000	19333310	2550	2555	2555	2550	392
466	20250327	124900	18333475	2555	2555	2555	2555	0
467	20250327	124800	18333475	2555	2555	2555	2555	0
468	20250327	124700	18333475	2555	2555	2555	2555	0
469	20250327	124600	18333475	2555	2555	2555	2555	32
470	20250327	124500	18251715	2560	2560	2560	2560	8
471	20250327	124400	18231235	2580	2580	2580	2580	0
472	20250327	124300	18231235	2580	2580	2580	2580	0
473	20250327	124200	18231235	2580	2580	2580	2580	0
474	20250327	124100	18231235	2580	2580	2580	2580	0
475	20250327	124000	18231235	2580	2575	2580	2575	14
476	20250327	123900	18195170	2575	2575	2575	2575	14
477	20250327	123800	18159120	2555	2555	2555	2555	0
478	20250327	123700	18159120	2555	2570	2570	2555	206
479	20250327	123600	17632425	2570	2570	2570	2570	6
480	20250327	123500	17617005	2570	2570	2570	2570	6
481	20250327	123400	17601585	2570	2575	2575	2570	8
482	20250327	123300	17581005	2565	2570	2570	2565	2
483	20250327	123200	17575870	2575	2575	2575	2575	0
484	20250327	123100	17575870	2575	2565	2575	2565	4
485	20250327	123000	17565595	2555	2555	2555	2555	0
486	20250327	122900	17565595	2555	2555	2555	2555	0
487	20250327	122800	17565595	2555	2555	2555	2555	0
488	20250327	122700	17565595	2555	2555	2555	2555	0
489	20250327	122600	17565595	2555	2555	2555	2555	0
490	20250327	122500	17565595	2555	2555	2555	2555	0
491	20250327	122400	17565595	2555	2555	2555	2555	0
492	20250327	122300	17565595	2555	2555	2555	2555	0
493	20250327	122200	17565595	2555	2555	2555	2555	0
494	20250327	122100	17565595	2555	2555	2555	2555	0
495	20250327	122000	17565595	2555	2555	2555	2555	0
496	20250327	121900	17565595	2555	2555	2555	2555	0
497	20250327	121800	17565595	2555	2555	2555	2555	0
498	20250327	121700	17565595	2555	2555	2555	2555	0
499	20250327	121600	17565595	2555	2555	2555	2555	0
500	20250327	121500	17565595	2555	2555	2555	2555	0
501	20250327	121400	17565595	2555	2555	2555	2555	0
502	20250327	121300	17565595	2555	2555	2555	2555	0
503	20250327	121200	17565595	2555	2555	2555	2555	0
504	20250327	121100	17565595	2555	2555	2555	2555	0
505	20250327	121000	17565595	2555	2555	2555	2555	0
506	20250327	120900	17565595	2555	2555	2555	2555	0
507	20250327	120800	17565595	2555	2555	2555	2555	0
508	20250327	120700	17565595	2555	2555	2555	2555	0
509	20250327	120600	17565595	2555	2555	2555	2555	0
510	20250327	120500	17565595	2555	2555	2555	2555	0
511	20250327	120400	17565595	2555	2555	2555	2555	0
512	20250327	120300	17565595	2555	2555	2555	2555	0
513	20250327	120200	17565595	2555	2555	2555	2555	0
514	20250327	120100	17565595	2555	2555	2555	2555	0
515	20250327	120000	17565595	2555	2555	2555	2555	0
516	20250327	115900	17565595	2555	2555	2555	2555	0
517	20250327	115800	17565595	2555	2555	2555	2555	0
518	20250327	115700	17565595	2555	2555	2555	2555	0
519	20250327	115600	17565595	2555	2555	2555	2555	0
520	20250327	115500	17565595	2555	2555	2555	2555	0
521	20250327	115400	17565595	2555	2555	2555	2555	0
522	20250327	115300	17565595	2555	2555	2555	2555	0
523	20250327	115200	17565595	2555	2555	2555	2555	0
524	20250327	115100	17565595	2555	2555	2555	2555	0
525	20250327	115000	17565595	2555	2555	2555	2555	0
526	20250327	114900	17565595	2555	2555	2555	2555	0
527	20250327	114800	17565595	2555	2555	2555	2555	0
528	20250327	114700	17565595	2555	2555	2555	2555	0
529	20250327	114600	17565595	2555	2555	2555	2555	0
530	20250327	114500	17565595	2555	2555	2555	2555	0
531	20250327	114400	17565595	2555	2555	2555	2555	0
532	20250327	114300	17565595	2555	2560	2560	2555	425
533	20250327	114200	16477670	2570	2570	2570	2570	0
534	20250327	114100	16477670	2570	2570	2570	2570	0
535	20250327	114000	16477670	2570	2570	2570	2570	0
536	20250327	113900	16477670	2570	2570	2570	2570	0
537	20250327	113800	16477670	2570	2570	2570	2570	0
538	20250327	113700	16477670	2570	2570	2570	2570	0
539	20250327	113600	16477670	2570	2570	2570	2570	13
540	20250327	113500	16444260	2570	2570	2570	2570	0
541	20250327	113400	16444260	2570	2570	2570	2570	34
542	20250327	113300	16356880	2570	2570	2570	2570	0
543	20250327	113200	16356880	2570	2570	2570	2570	0
544	20250327	113100	16356880	2570	2570	2570	2570	0
545	20250327	113000	16356880	2570	2570	2570	2570	0
546	20250327	112900	16356880	2570	2570	2570	2570	0
547	20250327	112800	16356880	2570	2570	2570	2570	0
548	20250327	112700	16356880	2570	2570	2570	2570	294
549	20250327	112600	15601300	2575	2575	2575	2575	0
550	20250327	112500	15601300	2575	2575	2575	2575	0
551	20250327	112400	15601300	2575	2575	2575	2575	0
552	20250327	112300	15601300	2575	2575	2575	2575	0
553	20250327	112200	15601300	2575	2575	2575	2575	0
554	20250327	112100	15601300	2575	2575	2575	2575	0
555	20250327	112000	15601300	2575	2575	2575	2575	0
556	20250327	111900	15601300	2575	2575	2575	2575	0
557	20250327	111800	15601300	2575	2575	2575	2575	0
558	20250327	111700	15601300	2575	2575	2575	2575	0
559	20250327	111600	15601300	2575	2575	2575	2575	0
560	20250327	111500	15601300	2575	2575	2575	2575	0
561	20250327	111400	15601300	2575	2575	2575	2575	0
562	20250327	111300	15601300	2575	2575	2575	2575	0
563	20250327	111200	15601300	2575	2575	2575	2575	0
564	20250327	111100	15601300	2575	2575	2575	2575	0
565	20250327	111000	15601300	2575	2575	2575	2575	0
566	20250327	110900	15601300	2575	2575	2575	2575	0
567	20250327	110800	15601300	2575	2575	2575	2575	0
568	20250327	110700	15601300	2575	2575	2575	2575	0
569	20250327	110600	15601300	2575	2575	2575	2575	0
570	20250327	110500	15601300	2575	2575	2575	2575	0
571	20250327	110400	15601300	2575	2575	2575	2575	0
572	20250327	110300	15601300	2575	2575	2575	2575	0
573	20250327	110200	15601300	2575	2575	2575	2575	0
574	20250327	110100	15601300	2575	2575	2575	2575	0
575	20250327	110000	15601300	2575	2575	2575	2575	0
576	20250327	105900	15601300	2575	2575	2575	2575	0
577	20250327	105800	15601300	2575	2575	2575	2575	0
578	20250327	105700	15601300	2575	2575	2575	2575	0
579	20250327	105600	15601300	2575	2575	2575	2575	0
580	20250327	105500	15601300	2575	2575	2575	2575	0
581	20250327	105400	15601300	2575	2575	2575	2575	0
582	20250327	105300	15601300	2575	2575	2575	2575	0
583	20250327	105200	15601300	2575	2575	2575	2575	0
584	20250327	105100	15601300	2575	2575	2575	2575	0
585	20250327	105000	15601300	2575	2575	2575	2575	0
586	20250327	104900	15601300	2575	2575	2575	2575	0
587	20250327	104800	15601300	2575	2575	2575	2575	0
588	20250327	104700	15601300	2575	2575	2575	2575	100
589	20250327	104600	15343800	2560	2560	2560	2560	75
590	20250327	104500	15151800	2560	2560	2560	2560	0
591	20250327	104400	15151800	2560	2560	2560	2560	0
592	20250327	104300	15151800	2560	2560	2560	2560	2
593	20250327	104200	15146680	2575	2575	2575	2575	0
594	20250327	104100	15146680	2575	2575	2575	2575	0
595	20250327	104000	15146680	2575	2575	2575	2575	0
596	20250327	103900	15146680	2575	2575	2575	2575	8
597	20250327	103800	15126080	2575	2575	2575	2575	40
598	20250327	103700	15023080	2575	2575	2575	2575	0
599	20250327	103600	15023080	2575	2575	2575	2575	0
600	20250327	103500	15023080	2575	2575	2575	2575	0
601	20250327	103400	15023080	2575	2575	2575	2575	0
602	20250327	103300	15023080	2575	2575	2575	2575	0
603	20250327	103200	15023080	2575	2575	2575	2575	100
604	20250327	103100	14765580	2560	2560	2560	2560	0
605	20250327	103000	14765580	2560	2560	2560	2560	0
606	20250327	102900	14765580	2560	2560	2560	2560	0
607	20250327	102800	14765580	2560	2560	2560	2560	0
608	20250327	102700	14765580	2560	2560	2560	2560	0
609	20250327	102600	14765580	2560	2560	2560	2560	99
610	20250327	102500	14512140	2585	2585	2585	2585	1
611	20250327	102400	14509555	2585	2585	2585	2585	0
612	20250327	102300	14509555	2585	2585	2585	2585	0
613	20250327	102200	14509555	2585	2585	2585	2585	0
614	20250327	102100	14509555	2585	2585	2585	2585	0
615	20250327	102000	14509555	2585	2580	2585	2580	400
616	20250327	101900	13476430	2585	2585	2585	2585	0
617	20250327	101800	13476430	2585	2585	2585	2585	0
618	20250327	101700	13476430	2585	2585	2585	2585	0
619	20250327	101600	13476430	2585	2585	2585	2585	100
620	20250327	101500	13217930	2585	2585	2585	2585	0
621	20250327	101400	13217930	2585	2585	2585	2585	100
622	20250327	101300	12959430	2585	2585	2585	2585	0
623	20250327	101200	12959430	2585	2580	2585	2580	300
624	20250327	101100	12185170	2585	2585	2585	2585	0
625	20250327	101000	12185170	2585	2585	2585	2585	0
626	20250327	100900	12185170	2585	2585	2585	2585	0
627	20250327	100800	12185170	2585	2585	2585	2585	0
628	20250327	100700	12185170	2585	2580	2585	2580	200
629	20250327	100600	11668955	2580	2580	2580	2580	0
630	20250327	100500	11668955	2580	2580	2580	2580	0
631	20250327	100400	11668955	2580	2580	2580	2580	100
632	20250327	100300	11410955	2580	2580	2580	2580	100
633	20250327	100200	11152955	2585	2585	2585	2585	0
634	20250327	100100	11152955	2585	2580	2585	2580	300
635	20250327	100000	10378595	2580	2580	2580	2580	100
636	20250327	095900	10120595	2580	2580	2580	2580	0
637	20250327	095800	10120595	2580	2575	2580	2575	100
638	20250327	095700	9862735	2575	2575	2575	2575	0
639	20250327	095600	9862735	2575	2575	2575	2575	0
640	20250327	095500	9862735	2575	2575	2575	2575	0
641	20250327	095400	9862735	2575	2575	2575	2575	100
642	20250327	095300	9605235	2580	2580	2580	2580	0
643	20250327	095200	9605235	2580	2580	2580	2580	0
644	20250327	095100	9605235	2580	2580	2580	2580	0
645	20250327	095000	9605235	2580	2580	2580	2580	0
646	20250327	094900	9605235	2580	2580	2580	2580	0
647	20250327	094800	9605235	2580	2580	2580	2580	0
648	20250327	094700	9605235	2580	2580	2580	2580	0
649	20250327	094600	9605235	2580	2580	2580	2580	0
650	20250327	094500	9605235	2580	2580	2580	2580	0
651	20250327	094400	9605235	2580	2580	2580	2580	2
652	20250327	094300	9600075	2580	2565	2580	2565	100
653	20250327	094200	9342090	2555	2555	2555	2555	0
654	20250327	094100	9342090	2555	2555	2555	2555	0
655	20250327	094000	9342090	2555	2555	2555	2555	1
656	20250327	093900	9339535	2555	2555	2555	2555	0
657	20250327	093800	9339535	2555	2555	2555	2555	0
658	20250327	093700	9339535	2555	2555	2555	2555	0
659	20250327	093600	9339535	2555	2555	2555	2555	50
660	20250327	093500	9211785	2555	2555	2555	2555	0
661	20250327	093400	9211785	2555	2560	2560	2555	282
662	20250327	093300	8491100	2565	2565	2565	2565	60
663	20250327	093200	8337200	2565	2565	2565	2565	0
664	20250327	093100	8337200	2565	2565	2565	2565	0
665	20250327	093000	8337200	2565	2565	2565	2565	0
666	20250327	092900	8337200	2565	2565	2565	2565	0
667	20250327	092800	8337200	2565	2565	2565	2565	30
668	20250327	092700	8260250	2565	2565	2565	2565	0
669	20250327	092600	8260250	2565	2565	2565	2565	0
670	20250327	092500	8260250	2565	2565	2565	2565	0
671	20250327	092400	8260250	2565	2565	2565	2565	0
672	20250327	092300	8260250	2565	2565	2565	2565	0
673	20250327	092200	8260250	2565	2565	2565	2565	0
674	20250327	092100	8260250	2565	2565	2565	2565	0
675	20250327	092000	8260250	2565	2565	2565	2565	0
676	20250327	091900	8260250	2565	2565	2565	2565	0
677	20250327	091800	8260250	2565	2565	2565	2565	0
678	20250327	091700	8260250	2565	2565	2565	2565	0
679	20250327	091600	8260250	2565	2565	2565	2565	100
680	20250327	091500	8003750	2585	2585	2585	2585	0
681	20250327	091400	8003750	2585	2585	2585	2585	0
682	20250327	091300	8003750	2585	2585	2585	2585	0
683	20250327	091200	8003750	2585	2585	2585	2585	0
684	20250327	091100	8003750	2585	2585	2585	2585	0
685	20250327	091000	8003750	2585	2545	2585	2545	613
686	20250327	090900	6428300	2545	2545	2545	2545	0
687	20250327	090800	6428300	2545	2545	2545	2545	100
688	20250327	090700	6173800	2555	2525	2555	2525	412
689	20250327	090600	5133200	2525	2525	2525	2525	5
690	20250327	090500	5120575	2525	2540	2540	2515	1618
691	20250327	090400	1033650	2560	2560	2560	2560	0
692	20250327	090300	1033650	2560	2560	2560	2560	0
693	20250327	090200	1033650	2560	2560	2560	2560	100
694	20250327	090100	777650	2575	2575	2575	2575	0
695	20250327	090000	777650	2575	2575	2575	2575	302