KissMeData/350520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212000	144330407	4120	4120	4120	4120	45
3	20250327	211900	144330407	4120	4120	4120	4120	0
4	20250327	211800	144330407	4120	4120	4120	4120	0
5	20250327	211700	144330407	4120	4120	4120	4120	0
6	20250327	211600	144330407	4120	4120	4120	4120	0
7	20250327	211500	144330407	4120	4120	4120	4120	0
8	20250327	211400	144330407	4120	4120	4120	4120	0
9	20250327	211300	144330407	4120	4120	4120	4120	0
10	20250327	211200	144330407	4120	4120	4120	4120	0
11	20250327	211100	144330407	4120	4120	4120	4120	0
12	20250327	211000	144330407	4120	4120	4120	4120	0
13	20250327	210900	144330407	4120	4120	4120	4120	0
14	20250327	210800	144330407	4120	4120	4120	4120	0
15	20250327	210700	144330407	4120	4120	4120	4120	0
16	20250327	210600	144330407	4120	4120	4120	4120	0
17	20250327	210500	144330407	4120	4120	4120	4120	0
18	20250327	210400	144330407	4120	4120	4120	4120	0
19	20250327	210300	144330407	4120	4120	4120	4120	0
20	20250327	210200	144330407	4120	4120	4120	4120	0
21	20250327	210100	144330407	4120	4120	4120	4120	0
22	20250327	210000	144330407	4120	4120	4120	4120	0
23	20250327	205900	144330407	4120	4120	4120	4120	0
24	20250327	205800	144330407	4120	4120	4120	4120	0
25	20250327	205700	144330407	4120	4120	4120	4120	0
26	20250327	205600	144330407	4120	4120	4120	4120	0
27	20250327	205500	144330407	4120	4120	4120	4120	0
28	20250327	205400	144330407	4120	4120	4120	4120	0
29	20250327	205300	144330407	4120	4120	4120	4120	0
30	20250327	205200	144330407	4120	4120	4120	4120	0
31	20250327	205100	144330407	4120	4120	4120	4120	0
32	20250327	205000	144330407	4120	4120	4120	4120	45
33	20250327	204900	144330407	4120	4120	4120	4120	0
34	20250327	204800	144330407	4120	4120	4120	4120	0
35	20250327	204700	144330407	4120	4120	4120	4120	0
36	20250327	204600	144330407	4120	4120	4120	4120	0
37	20250327	204500	144330407	4120	4120	4120	4120	0
38	20250327	204400	144330407	4120	4120	4120	4120	0
39	20250327	204300	144330407	4120	4120	4120	4120	0
40	20250327	204200	144330407	4120	4120	4120	4120	0
41	20250327	204100	144330407	4120	4120	4120	4120	0
42	20250327	204000	144330407	4120	4120	4120	4120	0
43	20250327	203900	144330407	4120	4120	4120	4120	0
44	20250327	203800	144330407	4120	4120	4120	4120	0
45	20250327	203700	144330407	4120	4120	4120	4120	0
46	20250327	203600	144330407	4120	4120	4120	4120	0
47	20250327	203500	144330407	4120	4120	4120	4120	0
48	20250327	203400	144330407	4120	4120	4120	4120	0
49	20250327	203300	144330407	4120	4120	4120	4120	0
50	20250327	203200	144330407	4120	4120	4120	4120	0
51	20250327	203100	144330407	4120	4120	4120	4120	0
52	20250327	203000	144330407	4120	4120	4120	4120	0
53	20250327	202900	144330407	4120	4120	4120	4120	0
54	20250327	202800	144330407	4120	4120	4120	4120	0
55	20250327	202700	144330407	4120	4120	4120	4120	0
56	20250327	202600	144330407	4120	4120	4120	4120	0
57	20250327	202500	144330407	4120	4120	4120	4120	0
58	20250327	202400	144330407	4120	4120	4120	4120	0
59	20250327	202300	144330407	4120	4120	4120	4120	0
60	20250327	202200	144330407	4120	4120	4120	4120	0
61	20250327	202100	144330407	4120	4120	4120	4120	0
62	20250327	202000	144330407	4120	4120	4120	4120	45
63	20250327	201900	144330407	4120	4120	4120	4120	0
64	20250327	201800	144330407	4120	4120	4120	4120	0
65	20250327	201700	144330407	4120	4120	4120	4120	0
66	20250327	201600	144330407	4120	4120	4120	4120	0
67	20250327	201500	144330407	4120	4120	4120	4120	0
68	20250327	201400	144330407	4120	4120	4120	4120	0
69	20250327	201300	144330407	4120	4120	4120	4120	0
70	20250327	201200	144330407	4120	4120	4120	4120	0
71	20250327	201100	144330407	4120	4120	4120	4120	0
72	20250327	201000	144330407	4120	4120	4120	4120	0
73	20250327	200900	144330407	4120	4120	4120	4120	0
74	20250327	200800	144330407	4120	4120	4120	4120	0
75	20250327	200700	144330407	4120	4120	4120	4120	0
76	20250327	200600	144330407	4120	4120	4120	4120	0
77	20250327	200500	144330407	4120	4120	4120	4120	0
78	20250327	200400	144330407	4120	4120	4120	4120	0
79	20250327	200300	144330407	4120	4120	4120	4120	0
80	20250327	200200	144330407	4120	4120	4120	4120	0
81	20250327	200100	144330407	4120	4120	4120	4120	0
82	20250327	200000	144330407	4120	4120	4120	4120	0
83	20250327	195900	144330407	4120	4120	4120	4120	0
84	20250327	195800	144330407	4120	4120	4120	4120	0
85	20250327	195700	144330407	4120	4120	4120	4120	0
86	20250327	195600	144330407	4120	4120	4120	4120	0
87	20250327	195500	144330407	4120	4120	4120	4120	0
88	20250327	195400	144330407	4120	4120	4120	4120	0
89	20250327	195300	144330407	4120	4120	4120	4120	0
90	20250327	195200	144330407	4120	4120	4120	4120	0
91	20250327	195100	144330407	4120	4120	4120	4120	0
92	20250327	195000	144330407	4120	4120	4120	4120	45
93	20250327	194900	144330407	4120	4120	4120	4120	0
94	20250327	194800	144330407	4120	4120	4120	4120	0
95	20250327	194700	144330407	4120	4120	4120	4120	0
96	20250327	194600	144330407	4120	4120	4120	4120	0
97	20250327	194500	144330407	4120	4120	4120	4120	0
98	20250327	194400	144330407	4120	4120	4120	4120	0
99	20250327	194300	144330407	4120	4120	4120	4120	0
100	20250327	194200	144330407	4120	4120	4120	4120	0
101	20250327	194100	144330407	4120	4120	4120	4120	0
102	20250327	194000	144330407	4120	4120	4120	4120	0
103	20250327	193900	144330407	4120	4120	4120	4120	0
104	20250327	193800	144330407	4120	4120	4120	4120	0
105	20250327	193700	144330407	4120	4120	4120	4120	0
106	20250327	193600	144330407	4120	4120	4120	4120	0
107	20250327	193500	144330407	4120	4120	4120	4120	0
108	20250327	193400	144330407	4120	4120	4120	4120	0
109	20250327	193300	144330407	4120	4120	4120	4120	0
110	20250327	193200	144330407	4120	4120	4120	4120	0
111	20250327	193100	144330407	4120	4120	4120	4120	0
112	20250327	193000	144330407	4120	4120	4120	4120	0
113	20250327	192900	144330407	4120	4120	4120	4120	0
114	20250327	192800	144330407	4120	4120	4120	4120	0
115	20250327	192700	144330407	4120	4120	4120	4120	0
116	20250327	192600	144330407	4120	4120	4120	4120	0
117	20250327	192500	144330407	4120	4120	4120	4120	0
118	20250327	192400	144330407	4120	4120	4120	4120	0
119	20250327	192300	144330407	4120	4120	4120	4120	0
120	20250327	192200	144330407	4120	4120	4120	4120	0
121	20250327	192100	144330407	4120	4120	4120	4120	0
122	20250327	192000	144330407	4120	4120	4120	4120	45
123	20250327	191900	144330407	4120	4120	4120	4120	0
124	20250327	191800	144330407	4120	4120	4120	4120	0
125	20250327	191700	144330407	4120	4120	4120	4120	0
126	20250327	191600	144330407	4120	4120	4120	4120	0
127	20250327	191500	144330407	4120	4120	4120	4120	0
128	20250327	191400	144330407	4120	4120	4120	4120	0
129	20250327	191300	144330407	4120	4120	4120	4120	0
130	20250327	191200	144330407	4120	4120	4120	4120	0
131	20250327	191100	144330407	4120	4120	4120	4120	0
132	20250327	191000	144330407	4120	4120	4120	4120	0
133	20250327	190900	144330407	4120	4120	4120	4120	0
134	20250327	190800	144330407	4120	4120	4120	4120	0
135	20250327	190700	144330407	4120	4120	4120	4120	0
136	20250327	190600	144330407	4120	4120	4120	4120	0
137	20250327	190500	144330407	4120	4120	4120	4120	0
138	20250327	190400	144330407	4120	4120	4120	4120	0
139	20250327	190300	144330407	4120	4120	4120	4120	0
140	20250327	190200	144330407	4120	4120	4120	4120	0
141	20250327	190100	144330407	4120	4120	4120	4120	0
142	20250327	190000	144330407	4120	4120	4120	4120	0
143	20250327	185900	144330407	4120	4120	4120	4120	0
144	20250327	185800	144330407	4120	4120	4120	4120	0
145	20250327	185700	144330407	4120	4120	4120	4120	0
146	20250327	185600	144330407	4120	4120	4120	4120	0
147	20250327	185500	144330407	4120	4120	4120	4120	0
148	20250327	185400	144330407	4120	4120	4120	4120	0
149	20250327	185300	144330407	4120	4120	4120	4120	0
150	20250327	185200	144330407	4120	4120	4120	4120	0
151	20250327	185100	144330407	4120	4120	4120	4120	0
152	20250327	185000	144330407	4120	4120	4120	4120	45
153	20250327	184900	144330407	4120	4120	4120	4120	0
154	20250327	184800	144330407	4120	4120	4120	4120	0
155	20250327	184700	144330407	4120	4120	4120	4120	0
156	20250327	184600	144330407	4120	4120	4120	4120	0
157	20250327	184500	144330407	4120	4120	4120	4120	0
158	20250327	184400	144330407	4120	4120	4120	4120	0
159	20250327	184300	144330407	4120	4120	4120	4120	0
160	20250327	184200	144330407	4120	4120	4120	4120	0
161	20250327	184100	144330407	4120	4120	4120	4120	0
162	20250327	184000	144330407	4120	4120	4120	4120	0
163	20250327	183900	144330407	4120	4120	4120	4120	0
164	20250327	183800	144330407	4120	4120	4120	4120	0
165	20250327	183700	144330407	4120	4120	4120	4120	0
166	20250327	183600	144330407	4120	4120	4120	4120	0
167	20250327	183500	144330407	4120	4120	4120	4120	0
168	20250327	183400	144330407	4120	4120	4120	4120	0
169	20250327	183300	144330407	4120	4120	4120	4120	0
170	20250327	183200	144330407	4120	4120	4120	4120	0
171	20250327	183100	144330407	4120	4120	4120	4120	0
172	20250327	183000	144330407	4120	4120	4120	4120	0
173	20250327	182900	144330407	4120	4120	4120	4120	0
174	20250327	182800	144330407	4120	4120	4120	4120	0
175	20250327	182700	144330407	4120	4120	4120	4120	0
176	20250327	182600	144330407	4120	4120	4120	4120	0
177	20250327	182500	144330407	4120	4120	4120	4120	0
178	20250327	182400	144330407	4120	4120	4120	4120	0
179	20250327	182300	144330407	4120	4120	4120	4120	0
180	20250327	182200	144330407	4120	4120	4120	4120	0
181	20250327	182100	144330407	4120	4120	4120	4120	0
182	20250327	182000	144330407	4120	4120	4120	4120	45
183	20250327	181900	144330407	4120	4120	4120	4120	0
184	20250327	181800	144330407	4120	4120	4120	4120	0
185	20250327	181700	144330407	4120	4120	4120	4120	0
186	20250327	181600	144330407	4120	4120	4120	4120	0
187	20250327	181500	144330407	4120	4120	4120	4120	0
188	20250327	181400	144330407	4120	4120	4120	4120	0
189	20250327	181300	144330407	4120	4120	4120	4120	0
190	20250327	181200	144330407	4120	4120	4120	4120	0
191	20250327	181100	144330407	4120	4120	4120	4120	0
192	20250327	181000	144330407	4120	4120	4120	4120	0
193	20250327	180900	144330407	4120	4120	4120	4120	0
194	20250327	180800	144330407	4120	4120	4120	4120	0
195	20250327	180700	144330407	4120	4120	4120	4120	0
196	20250327	180600	144330407	4120	4120	4120	4120	0
197	20250327	180500	144330407	4120	4120	4120	4120	0
198	20250327	180400	144330407	4120	4120	4120	4120	0
199	20250327	180300	144330407	4120	4120	4120	4120	0
200	20250327	180200	144330407	4120	4120	4120	4120	0
201	20250327	180100	144330407	4120	4120	4120	4120	0
202	20250327	180000	144330407	4120	4120	4120	4120	0
203	20250327	175900	144330407	4120	4120	4120	4120	0
204	20250327	175800	144330407	4120	4120	4120	4120	0
205	20250327	175700	144330407	4120	4120	4120	4120	0
206	20250327	175600	144330407	4120	4120	4120	4120	0
207	20250327	175500	144330407	4120	4120	4120	4120	0
208	20250327	175400	144330407	4120	4120	4120	4120	0
209	20250327	175300	144330407	4120	4120	4120	4120	0
210	20250327	175200	144330407	4120	4120	4120	4120	0
211	20250327	175100	144330407	4120	4120	4120	4120	0
212	20250327	175000	144330407	4120	4120	4120	4120	45
213	20250327	174900	144330407	4120	4120	4120	4120	0
214	20250327	174800	144330407	4120	4120	4120	4120	0
215	20250327	174700	144330407	4120	4120	4120	4120	0
216	20250327	174600	144330407	4120	4120	4120	4120	0
217	20250327	174500	144330407	4120	4120	4120	4120	0
218	20250327	174400	144330407	4120	4120	4120	4120	0
219	20250327	174300	144330407	4120	4120	4120	4120	0
220	20250327	174200	144330407	4120	4120	4120	4120	0
221	20250327	174100	144330407	4120	4120	4120	4120	0
222	20250327	174000	144330407	4120	4120	4120	4120	0
223	20250327	173900	144330407	4120	4120	4120	4120	0
224	20250327	173800	144330407	4120	4120	4120	4120	0
225	20250327	173700	144330407	4120	4120	4120	4120	0
226	20250327	173600	144330407	4120	4120	4120	4120	0
227	20250327	173500	144330407	4120	4120	4120	4120	0
228	20250327	173400	144330407	4120	4120	4120	4120	0
229	20250327	173300	144330407	4120	4120	4120	4120	0
230	20250327	173200	144330407	4120	4120	4120	4120	0
231	20250327	173100	144330407	4120	4120	4120	4120	0
232	20250327	173000	144330407	4120	4120	4120	4120	0
233	20250327	172900	144330407	4120	4120	4120	4120	0
234	20250327	172800	144330407	4120	4120	4120	4120	0
235	20250327	172700	144330407	4120	4120	4120	4120	0
236	20250327	172600	144330407	4120	4120	4120	4120	0
237	20250327	172500	144330407	4120	4120	4120	4120	0
238	20250327	172400	144330407	4120	4120	4120	4120	0
239	20250327	172300	144330407	4120	4120	4120	4120	0
240	20250327	172200	144330407	4120	4120	4120	4120	0
241	20250327	172100	144330407	4120	4120	4120	4120	0
242	20250327	172000	144330407	4120	4120	4120	4120	45
243	20250327	171900	144330407	4120	4120	4120	4120	0
244	20250327	171800	144330407	4120	4120	4120	4120	0
245	20250327	171700	144330407	4120	4120	4120	4120	0
246	20250327	171600	144330407	4120	4120	4120	4120	0
247	20250327	171500	144330407	4120	4120	4120	4120	0
248	20250327	171400	144330407	4120	4120	4120	4120	0
249	20250327	171300	144330407	4120	4120	4120	4120	0
250	20250327	171200	144330407	4120	4120	4120	4120	0
251	20250327	171100	144330407	4120	4120	4120	4120	0
252	20250327	171000	144330407	4120	4120	4120	4120	0
253	20250327	170900	144330407	4120	4120	4120	4120	0
254	20250327	170800	144330407	4120	4120	4120	4120	0
255	20250327	170700	144330407	4120	4120	4120	4120	0
256	20250327	170600	144330407	4120	4120	4120	4120	0
257	20250327	170500	144330407	4120	4120	4120	4120	0
258	20250327	170400	144330407	4120	4120	4120	4120	0
259	20250327	170300	144330407	4120	4120	4120	4120	0
260	20250327	170200	144330407	4120	4120	4120	4120	0
261	20250327	170100	144330407	4120	4120	4120	4120	0
262	20250327	170000	144330407	4120	4120	4120	4120	0
263	20250327	165900	144330407	4120	4120	4120	4120	0
264	20250327	165800	144330407	4120	4120	4120	4120	0
265	20250327	165700	144330407	4120	4120	4120	4120	0
266	20250327	165600	144330407	4120	4120	4120	4120	0
267	20250327	165500	144330407	4120	4120	4120	4120	0
268	20250327	165400	144330407	4120	4120	4120	4120	0
269	20250327	165300	144330407	4120	4120	4120	4120	0
270	20250327	165200	144330407	4120	4120	4120	4120	0
271	20250327	165100	144330407	4120	4120	4120	4120	0
272	20250327	165000	144330407	4120	4120	4120	4120	45
273	20250327	164900	144330407	4120	4120	4120	4120	0
274	20250327	164800	144330407	4120	4120	4120	4120	0
275	20250327	164700	144330407	4120	4120	4120	4120	0
276	20250327	164600	144330407	4120	4120	4120	4120	0
277	20250327	164500	144330407	4120	4120	4120	4120	0
278	20250327	164400	144330407	4120	4120	4120	4120	0
279	20250327	164300	144330407	4120	4120	4120	4120	0
280	20250327	164200	144330407	4120	4120	4120	4120	0
281	20250327	164100	144330407	4120	4120	4120	4120	0
282	20250327	164000	144330407	4120	4120	4120	4120	0
283	20250327	163900	144330407	4120	4120	4120	4120	0
284	20250327	163800	144330407	4120	4120	4120	4120	0
285	20250327	163700	144330407	4120	4120	4120	4120	0
286	20250327	163600	144330407	4120	4120	4120	4120	0
287	20250327	163500	144330407	4120	4120	4120	4120	0
288	20250327	163400	144330407	4120	4120	4120	4120	0
289	20250327	163300	144330407	4120	4120	4120	4120	0
290	20250327	163200	144330407	4120	4120	4120	4120	0
291	20250327	163100	144330407	4120	4120	4120	4120	0
292	20250327	163000	144330407	4120	4120	4120	4120	0
293	20250327	162900	144330407	4120	4120	4120	4120	0
294	20250327	162800	144330407	4120	4120	4120	4120	0
295	20250327	162700	144330407	4120	4120	4120	4120	0
296	20250327	162600	144330407	4120	4120	4120	4120	0
297	20250327	162500	144330407	4120	4120	4120	4120	0
298	20250327	162400	144330407	4120	4120	4120	4120	0
299	20250327	162300	144330407	4120	4120	4120	4120	0
300	20250327	162200	144330407	4120	4120	4120	4120	0
301	20250327	162100	144330407	4120	4120	4120	4120	0
302	20250327	162000	144330407	4120	4120	4120	4120	45
303	20250327	161900	144330407	4120	4120	4120	4120	0
304	20250327	161800	144330407	4120	4120	4120	4120	0
305	20250327	161700	144330407	4120	4120	4120	4120	0
306	20250327	161600	144330407	4120	4120	4120	4120	0
307	20250327	161500	144330407	4120	4120	4120	4120	0
308	20250327	161400	144330407	4120	4120	4120	4120	0
309	20250327	161300	144330407	4120	4120	4120	4120	0
310	20250327	161200	144330407	4120	4120	4120	4120	0
311	20250327	161100	144330407	4120	4120	4120	4120	0
312	20250327	161000	144330407	4120	4120	4120	4120	0
313	20250327	160900	144330407	4120	4120	4120	4120	0
314	20250327	160800	144330407	4120	4120	4120	4120	0
315	20250327	160700	144330407	4120	4120	4120	4120	0
316	20250327	160600	144330407	4120	4120	4120	4120	0
317	20250327	160500	144330407	4120	4120	4120	4120	0
318	20250327	160400	144330407	4120	4120	4120	4120	0
319	20250327	160300	144330407	4120	4120	4120	4120	0
320	20250327	160200	144330407	4120	4120	4120	4120	0
321	20250327	160100	144330407	4120	4120	4120	4120	0
322	20250327	160000	144330407	4120	4120	4120	4120	0
323	20250327	155900	144330407	4120	4120	4120	4120	0
324	20250327	155800	144330407	4120	4120	4120	4120	0
325	20250327	155700	144330407	4120	4120	4120	4120	0
326	20250327	155600	144330407	4120	4120	4120	4120	0
327	20250327	155500	144330407	4120	4120	4120	4120	0
328	20250327	155400	144330407	4120	4120	4120	4120	0
329	20250327	155300	144330407	4120	4120	4120	4120	0
330	20250327	155200	144330407	4120	4120	4120	4120	0
331	20250327	155100	144330407	4120	4120	4120	4120	0
332	20250327	155000	144330407	4120	4120	4120	4120	45
333	20250327	154900	144330407	4120	4120	4120	4120	0
334	20250327	154800	144330407	4120	4120	4120	4120	0
335	20250327	154700	144330407	4120	4120	4120	4120	0
336	20250327	154600	144330407	4120	4120	4120	4120	0
337	20250327	154500	144330407	4120	4120	4120	4120	0
338	20250327	154400	144330407	4120	4120	4120	4120	0
339	20250327	154300	144330407	4120	4120	4120	4120	0
340	20250327	154200	144330407	4120	4120	4120	4120	0
341	20250327	154100	144330407	4120	4120	4120	4120	0
342	20250327	154000	144330407	4120	4120	4120	4120	0
343	20250327	153900	144330407	4120	4120	4120	4120	0
344	20250327	153800	144330407	4120	4120	4120	4120	0
345	20250327	153700	144330407	4120	4120	4120	4120	0
346	20250327	153600	144330407	4120	4120	4120	4120	0
347	20250327	153500	144330407	4120	4120	4120	4120	0
348	20250327	153400	144330407	4120	4120	4120	4120	0
349	20250327	153300	144330407	4120	4120	4120	4120	0
350	20250327	153200	144330407	4120	4120	4120	4120	0
351	20250327	153100	144330407	4120	4120	4120	4120	0
352	20250327	153000	144330407	4120	4120	4120	4120	45
353	20250327	152900	144145007	4115	4115	4115	4115	0
354	20250327	152800	144145007	4115	4115	4115	4115	0
355	20250327	152700	144145007	4115	4115	4115	4115	0
356	20250327	152600	144145007	4115	4115	4115	4115	0
357	20250327	152500	144145007	4115	4115	4115	4115	0
358	20250327	152400	144145007	4115	4115	4115	4115	0
359	20250327	152300	144145007	4115	4115	4115	4115	0
360	20250327	152200	144145007	4115	4115	4115	4115	0
361	20250327	152100	144145007	4115	4115	4115	4115	0
362	20250327	152000	144145007	4115	4115	4115	4115	0
363	20250327	151900	144145007	4115	4120	4120	4115	100
364	20250327	151800	143733502	4125	4125	4125	4125	4
365	20250327	151700	143717002	4125	4125	4125	4125	5
366	20250327	151600	143696377	4125	4125	4125	4125	0
367	20250327	151500	143696377	4125	4125	4125	4125	0
368	20250327	151400	143696377	4125	4125	4125	4125	0
369	20250327	151300	143696377	4125	4125	4125	4125	4
370	20250327	151200	143679877	4125	4125	4125	4125	0
371	20250327	151100	143679877	4125	4125	4125	4125	4
372	20250327	151000	143663377	4125	4125	4125	4125	0
373	20250327	150900	143663377	4125	4125	4125	4125	5
374	20250327	150800	143642752	4120	4120	4120	4120	0
375	20250327	150700	143642752	4120	4120	4120	4120	0
376	20250327	150600	143642752	4120	4120	4120	4120	0
377	20250327	150500	143642752	4120	4120	4120	4120	0
378	20250327	150400	143642752	4120	4120	4120	4120	3037
379	20250327	150300	131130312	4125	4125	4125	4125	0
380	20250327	150200	131130312	4125	4125	4125	4125	5
381	20250327	150100	131109687	4125	4125	4125	4125	0
382	20250327	150000	131109687	4125	4125	4125	4125	0
383	20250327	145900	131109687	4125	4125	4125	4125	0
384	20250327	145800	131109687	4125	4125	4125	4125	4
385	20250327	145700	131093187	4125	4125	4125	4125	0
386	20250327	145600	131093187	4125	4125	4125	4125	0
387	20250327	145500	131093187	4125	4125	4125	4125	0
388	20250327	145400	131093187	4125	4120	4125	4120	67
389	20250327	145300	130817122	4125	4125	4125	4125	0
390	20250327	145200	130817122	4125	4125	4125	4125	0
391	20250327	145100	130817122	4125	4125	4125	4125	0
392	20250327	145000	130817122	4125	4125	4125	4125	4
393	20250327	144900	130800622	4125	4125	4125	4125	0
394	20250327	144800	130800622	4125	4125	4125	4125	0
395	20250327	144700	130800622	4125	4125	4125	4125	5
396	20250327	144600	130779997	4125	4125	4125	4125	0
397	20250327	144500	130779997	4125	4125	4125	4125	0
398	20250327	144400	130779997	4125	4125	4125	4125	0
399	20250327	144300	130779997	4125	4125	4125	4125	4
400	20250327	144200	130763497	4125	4125	4125	4125	0
401	20250327	144100	130763497	4125	4125	4125	4125	0
402	20250327	144000	130763497	4125	4125	4125	4125	0
403	20250327	143900	130763497	4125	4125	4125	4125	5
404	20250327	143800	130742872	4125	4125	4125	4125	0
405	20250327	143700	130742872	4125	4125	4125	4125	0
406	20250327	143600	130742872	4125	4125	4125	4125	4
407	20250327	143500	130726372	4125	4125	4125	4125	0
408	20250327	143400	130726372	4125	4125	4125	4125	0
409	20250327	143300	130726372	4125	4125	4125	4125	0
410	20250327	143200	130726372	4125	4125	4125	4125	5
411	20250327	143100	130705747	4125	4125	4125	4125	0
412	20250327	143000	130705747	4125	4125	4125	4125	0
413	20250327	142900	130705747	4125	4125	4125	4125	0
414	20250327	142800	130705747	4125	4125	4125	4125	4
415	20250327	142700	130689247	4125	4125	4125	4125	0
416	20250327	142600	130689247	4125	4125	4125	4125	0
417	20250327	142500	130689247	4125	4125	4125	4125	0
418	20250327	142400	130689247	4125	4125	4125	4125	5
419	20250327	142300	130668622	4125	4125	4125	4125	0
420	20250327	142200	130668622	4125	4125	4125	4125	0
421	20250327	142100	130668622	4125	4125	4125	4125	4
422	20250327	142000	130652122	4125	4125	4125	4125	0
423	20250327	141900	130652122	4125	4125	4125	4125	0
424	20250327	141800	130652122	4125	4125	4125	4125	0
425	20250327	141700	130652122	4125	4125	4125	4125	5
426	20250327	141600	130631497	4125	4125	4125	4125	0
427	20250327	141500	130631497	4125	4125	4125	4125	0
428	20250327	141400	130631497	4125	4125	4125	4125	0
429	20250327	141300	130631497	4125	4125	4125	4125	4
430	20250327	141200	130614997	4125	4125	4125	4125	0
431	20250327	141100	130614997	4125	4125	4125	4125	0
432	20250327	141000	130614997	4125	4125	4125	4125	5
433	20250327	140900	130594372	4125	4125	4125	4125	0
434	20250327	140800	130594372	4125	4125	4125	4125	0
435	20250327	140700	130594372	4125	4125	4125	4125	0
436	20250327	140600	130594372	4125	4125	4125	4125	4
437	20250327	140500	130577872	4125	4125	4125	4125	0
438	20250327	140400	130577872	4125	4125	4125	4125	0
439	20250327	140300	130577872	4125	4125	4125	4125	0
440	20250327	140200	130577872	4125	4125	4125	4125	5
441	20250327	140100	130557247	4125	4125	4125	4125	0
442	20250327	140000	130557247	4125	4125	4125	4125	0
443	20250327	135900	130557247	4125	4125	4125	4125	0
444	20250327	135800	130557247	4125	4125	4125	4125	4
445	20250327	135700	130540747	4125	4125	4125	4125	0
446	20250327	135600	130540747	4125	4125	4125	4125	0
447	20250327	135500	130540747	4125	4125	4125	4125	5
448	20250327	135400	130520122	4125	4125	4125	4125	0
449	20250327	135300	130520122	4125	4125	4125	4125	0
450	20250327	135200	130520122	4125	4125	4125	4125	0
451	20250327	135100	130520122	4125	4125	4125	4125	4
452	20250327	135000	130503622	4125	4125	4125	4125	0
453	20250327	134900	130503622	4125	4125	4125	4125	0
454	20250327	134800	130503622	4125	4125	4125	4125	0
455	20250327	134700	130503622	4125	4125	4125	4125	4
456	20250327	134600	130487122	4125	4125	4125	4125	0
457	20250327	134500	130487122	4125	4125	4125	4125	0
458	20250327	134400	130487122	4125	4125	4125	4125	4
459	20250327	134300	130470622	4120	4120	4120	4120	0
460	20250327	134200	130470622	4120	4120	4120	4120	0
461	20250327	134100	130470622	4120	4120	4120	4120	0
462	20250327	134000	130470622	4120	4120	4120	4120	0
463	20250327	133900	130470622	4120	4125	4125	4120	1381
464	20250327	133800	124780882	4120	4120	4120	4120	0
465	20250327	133700	124780882	4120	4120	4120	4120	0
466	20250327	133600	124780882	4120	4120	4120	4120	0
467	20250327	133500	124780882	4120	4120	4120	4120	0
468	20250327	133400	124780882	4120	4125	4125	4120	7
469	20250327	133300	124752037	4130	4130	4130	4130	0
470	20250327	133200	124752037	4130	4130	4130	4130	4
471	20250327	133100	124735517	4130	4130	4130	4130	0
472	20250327	133000	124735517	4130	4130	4130	4130	0
473	20250327	132900	124735517	4130	4130	4130	4130	4
474	20250327	132800	124718997	4130	4130	4130	4130	0
475	20250327	132700	124718997	4130	4130	4130	4130	0
476	20250327	132600	124718997	4130	4130	4130	4130	0
477	20250327	132500	124718997	4130	4130	4130	4130	4
478	20250327	132400	124702477	4130	4130	4130	4130	0
479	20250327	132300	124702477	4130	4130	4130	4130	0
480	20250327	132200	124702477	4130	4130	4130	4130	0
481	20250327	132100	124702477	4130	4130	4130	4130	4
482	20250327	132000	124685957	4130	4130	4130	4130	0
483	20250327	131900	124685957	4130	4130	4130	4130	0
484	20250327	131800	124685957	4130	4130	4130	4130	4
485	20250327	131700	124669437	4125	4125	4125	4125	0
486	20250327	131600	124669437	4125	4125	4125	4125	0
487	20250327	131500	124669437	4125	4125	4125	4125	0
488	20250327	131400	124669437	4125	4125	4125	4125	3
489	20250327	131300	124657062	4115	4115	4115	4115	0
490	20250327	131200	124657062	4115	4115	4115	4115	0
491	20250327	131100	124657062	4115	4115	4115	4115	0
492	20250327	131000	124657062	4115	4115	4115	4115	0
493	20250327	130900	124657062	4115	4125	4125	4115	40
494	20250327	130800	124492377	4130	4130	4130	4130	0
495	20250327	130700	124492377	4130	4130	4130	4130	0
496	20250327	130600	124492377	4130	4130	4130	4130	4
497	20250327	130500	124475857	4130	4130	4130	4130	0
498	20250327	130400	124475857	4130	4130	4130	4130	0
499	20250327	130300	124475857	4130	4130	4130	4130	4
500	20250327	130200	124459337	4130	4130	4130	4130	0
501	20250327	130100	124459337	4130	4130	4130	4130	0
502	20250327	130000	124459337	4130	4130	4130	4130	0
503	20250327	125900	124459337	4130	4130	4130	4130	4
504	20250327	125800	124442817	4130	4130	4130	4130	0
505	20250327	125700	124442817	4130	4130	4130	4130	0
506	20250327	125600	124442817	4130	4130	4130	4130	0
507	20250327	125500	124442817	4130	4130	4130	4130	4
508	20250327	125400	124426297	4130	4130	4130	4130	0
509	20250327	125300	124426297	4130	4130	4130	4130	0
510	20250327	125200	124426297	4130	4130	4130	4130	4
511	20250327	125100	124409777	4130	4130	4130	4130	0
512	20250327	125000	124409777	4130	4130	4130	4130	0
513	20250327	124900	124409777	4130	4130	4130	4130	0
514	20250327	124800	124409777	4130	4130	4130	4130	4
515	20250327	124700	124393257	4130	4130	4130	4130	0
516	20250327	124600	124393257	4130	4130	4130	4130	0
517	20250327	124500	124393257	4130	4130	4130	4130	0
518	20250327	124400	124393257	4130	4130	4130	4130	4
519	20250327	124300	124376737	4125	4125	4125	4125	0
520	20250327	124200	124376737	4125	4125	4125	4125	0
521	20250327	124100	124376737	4125	4125	4125	4125	0
522	20250327	124000	124376737	4125	4125	4125	4125	2
523	20250327	123900	124368487	4120	4120	4120	4120	0
524	20250327	123800	124368487	4120	4120	4120	4120	0
525	20250327	123700	124368487	4120	4127	4127	4120	11
526	20250327	123600	124323140	4125	4125	4125	4125	0
527	20250327	123500	124323140	4125	4125	4125	4125	0
528	20250327	123400	124323140	4125	4125	4125	4125	0
529	20250327	123300	124323140	4125	4125	4125	4125	4
530	20250327	123200	124306640	4125	4125	4125	4125	0
531	20250327	123100	124306640	4125	4125	4125	4125	0
532	20250327	123000	124306640	4125	4125	4125	4125	0
533	20250327	122900	124306640	4125	4125	4125	4125	4
534	20250327	122800	124290140	4125	4125	4125	4125	0
535	20250327	122700	124290140	4125	4125	4125	4125	0
536	20250327	122600	124290140	4125	4125	4125	4125	4
537	20250327	122500	124273640	4125	4125	4125	4125	0
538	20250327	122400	124273640	4125	4125	4125	4125	2
539	20250327	122300	124265390	4125	4125	4125	4125	0
540	20250327	122200	124265390	4125	4125	4125	4125	2
541	20250327	122100	124257140	4125	4125	4125	4125	0
542	20250327	122000	124257140	4125	4125	4125	4125	0
543	20250327	121900	124257140	4125	4125	4125	4125	0
544	20250327	121800	124257140	4125	4125	4125	4125	4
545	20250327	121700	124240640	4120	4120	4120	4120	0
546	20250327	121600	124240640	4120	4120	4120	4120	0
547	20250327	121500	124240640	4120	4120	4120	4120	0
548	20250327	121400	124240640	4120	4120	4120	4120	3
549	20250327	121300	124228280	4120	4120	4120	4120	0
550	20250327	121200	124228280	4120	4120	4120	4120	0
551	20250327	121100	124228280	4120	4120	4120	4120	4
552	20250327	121000	124211800	4120	4120	4120	4120	0
553	20250327	120900	124211800	4120	4120	4120	4120	0
554	20250327	120800	124211800	4120	4120	4120	4120	0
555	20250327	120700	124211800	4120	4120	4120	4120	4
556	20250327	120600	124195320	4100	4100	4100	4100	0
557	20250327	120500	124195320	4100	4100	4100	4100	0
558	20250327	120400	124195320	4100	4100	4100	4100	0
559	20250327	120300	124195320	4100	4100	4100	4100	0
560	20250327	120200	124195320	4100	4100	4100	4100	0
561	20250327	120100	124195320	4100	4100	4100	4100	0
562	20250327	120000	124195320	4100	4100	4100	4100	0
563	20250327	115900	124195320	4100	4100	4100	4100	0
564	20250327	115800	124195320	4100	4110	4110	4100	598
565	20250327	115700	121742845	4115	4115	4115	4115	126
566	20250327	115600	121224355	4120	4120	4120	4120	4
567	20250327	115500	121207875	4120	4120	4120	4120	0
568	20250327	115400	121207875	4120	4120	4120	4120	0
569	20250327	115300	121207875	4120	4120	4120	4120	0
570	20250327	115200	121207875	4120	4120	4120	4120	4
571	20250327	115100	121191395	4120	4120	4120	4120	0
572	20250327	115000	121191395	4120	4120	4120	4120	0
573	20250327	114900	121191395	4120	4120	4120	4120	4
574	20250327	114800	121174915	4120	4120	4120	4120	0
575	20250327	114700	121174915	4120	4120	4120	4120	0
576	20250327	114600	121174915	4120	4120	4120	4120	0
577	20250327	114500	121174915	4120	4120	4120	4120	4
578	20250327	114400	121158435	4120	4120	4120	4120	1
579	20250327	114300	121154315	4120	4120	4120	4120	0
580	20250327	114200	121154315	4120	4120	4120	4120	0
581	20250327	114100	121154315	4120	4120	4120	4120	4
582	20250327	114000	121137835	4120	4120	4120	4120	0
583	20250327	113900	121137835	4120	4120	4120	4120	0
584	20250327	113800	121137835	4120	4120	4120	4120	0
585	20250327	113700	121137835	4120	4120	4120	4120	4
586	20250327	113600	121121355	4120	4120	4120	4120	0
587	20250327	113500	121121355	4120	4120	4120	4120	0
588	20250327	113400	121121355	4120	4120	4120	4120	4
589	20250327	113300	121104875	4120	4120	4120	4120	0
590	20250327	113200	121104875	4120	4120	4120	4120	0
591	20250327	113100	121104875	4120	4120	4120	4120	0
592	20250327	113000	121104875	4120	4120	4120	4120	4
593	20250327	112900	121088395	4115	4115	4115	4115	0
594	20250327	112800	121088395	4115	4115	4115	4115	900
595	20250327	112700	117384895	4120	4120	4120	4120	925
596	20250327	112600	113573895	4125	4125	4125	4125	4
597	20250327	112500	113557395	4125	4125	4125	4125	4
598	20250327	112400	113540895	4125	4125	4125	4125	0
599	20250327	112300	113540895	4125	4125	4125	4125	0
600	20250327	112200	113540895	4125	4125	4125	4125	0
601	20250327	112100	113540895	4125	4125	4125	4125	0
602	20250327	112000	113540895	4125	4125	4125	4125	0
603	20250327	111900	113540895	4125	4125	4125	4125	4
604	20250327	111800	113524395	4125	4125	4125	4125	0
605	20250327	111700	113524395	4125	4125	4125	4125	0
606	20250327	111600	113524395	4125	4125	4125	4125	0
607	20250327	111500	113524395	4125	4125	4125	4125	4
608	20250327	111400	113507895	4125	4125	4125	4125	0
609	20250327	111300	113507895	4125	4125	4125	4125	1052
610	20250327	111200	109168395	4130	4130	4130	4130	4
611	20250327	111100	109151875	4130	4130	4130	4130	0
612	20250327	111000	109151875	4130	4130	4130	4130	0
613	20250327	110900	109151875	4130	4130	4130	4130	0
614	20250327	110800	109151875	4130	4130	4130	4130	4
615	20250327	110700	109135355	4130	4130	4130	4130	0
616	20250327	110600	109135355	4130	4130	4130	4130	0
617	20250327	110500	109135355	4130	4130	4130	4130	0
618	20250327	110400	109135355	4130	4130	4130	4130	4
619	20250327	110300	109118835	4130	4130	4130	4130	0
620	20250327	110200	109118835	4130	4130	4130	4130	0
621	20250327	110100	109118835	4130	4130	4130	4130	0
622	20250327	110000	109118835	4130	4130	4130	4130	4
623	20250327	105900	109102315	4130	4130	4130	4130	87
624	20250327	105800	108743005	4130	4130	4130	4130	0
625	20250327	105700	108743005	4130	4130	4130	4130	4
626	20250327	105600	108726485	4130	4130	4130	4130	0
627	20250327	105500	108726485	4130	4130	4130	4130	0
628	20250327	105400	108726485	4130	4130	4130	4130	0
629	20250327	105300	108726485	4130	4130	4130	4130	4
630	20250327	105200	108709965	4125	4125	4125	4125	1
631	20250327	105100	108705840	4130	4130	4130	4130	0
632	20250327	105000	108705840	4130	4130	4130	4130	0
633	20250327	104900	108705840	4130	4130	4130	4130	4
634	20250327	104800	108689320	4130	4130	4130	4130	141
635	20250327	104700	108106990	4135	4135	4135	4135	0
636	20250327	104600	108106990	4135	4135	4135	4135	4
637	20250327	104500	108090450	4135	4135	4135	4135	0
638	20250327	104400	108090450	4135	4135	4135	4135	0
639	20250327	104300	108090450	4135	4135	4135	4135	0
640	20250327	104200	108090450	4135	4135	4135	4135	4
641	20250327	104100	108073910	4135	4135	4135	4135	0
642	20250327	104000	108073910	4135	4135	4135	4135	0
643	20250327	103900	108073910	4135	4135	4135	4135	0
644	20250327	103800	108073910	4135	4135	4135	4135	4
645	20250327	103700	108057370	4135	4135	4135	4135	0
646	20250327	103600	108057370	4135	4135	4135	4135	0
647	20250327	103500	108057370	4135	4135	4135	4135	4
648	20250327	103400	108040830	4130	4130	4130	4130	100
649	20250327	103300	107627830	4135	4135	4135	4135	0
650	20250327	103200	107627830	4135	4135	4135	4135	0
651	20250327	103100	107627830	4135	4135	4135	4135	4
652	20250327	103000	107611290	4135	4135	4135	4135	0
653	20250327	102900	107611290	4135	4135	4135	4135	0
654	20250327	102800	107611290	4135	4135	4135	4135	0
655	20250327	102700	107611290	4135	4135	4135	4135	4
656	20250327	102600	107594750	4135	4135	4135	4135	0
657	20250327	102500	107594750	4135	4135	4135	4135	0
658	20250327	102400	107594750	4135	4135	4135	4135	0
659	20250327	102300	107594750	4135	4135	4135	4135	4
660	20250327	102200	107578210	4135	4135	4135	4135	0
661	20250327	102100	107578210	4135	4135	4135	4135	0
662	20250327	102000	107578210	4135	4135	4135	4135	4
663	20250327	101900	107561670	4135	4135	4135	4135	4
664	20250327	101800	107545130	4135	4135	4135	4135	0
665	20250327	101700	107545130	4135	4135	4135	4135	0
666	20250327	101600	107545130	4135	4135	4135	4135	4
667	20250327	101500	107528590	4130	4130	4130	4130	0
668	20250327	101400	107528590	4130	4130	4130	4130	0
669	20250327	101300	107528590	4130	4130	4130	4130	0
670	20250327	101200	107528590	4130	4135	4135	4130	6
671	20250327	101100	107503790	4135	4135	4135	4135	0
672	20250327	101000	107503790	4135	4135	4135	4135	0
673	20250327	100900	107503790	4135	4135	4135	4135	4
674	20250327	100800	107487250	4135	4135	4135	4135	1
675	20250327	100700	107483115	4135	4135	4135	4135	0
676	20250327	100600	107483115	4135	4135	4135	4135	0
677	20250327	100500	107483115	4135	4135	4135	4135	4
678	20250327	100400	107466575	4135	4135	4135	4135	25
679	20250327	100300	107363200	4135	4135	4135	4135	25
680	20250327	100200	107259825	4135	4135	4135	4135	0
681	20250327	100100	107259825	4135	4135	4135	4135	4
682	20250327	100000	107243285	4135	4135	4135	4135	0
683	20250327	095900	107243285	4135	4135	4135	4135	0
684	20250327	095800	107243285	4135	4135	4135	4135	4
685	20250327	095700	107226745	4135	4135	4135	4135	0
686	20250327	095600	107226745	4135	4135	4135	4135	0
687	20250327	095500	107226745	4135	4135	4135	4135	0
688	20250327	095400	107226745	4135	4135	4135	4135	4
689	20250327	095300	107210205	4135	4135	4135	4135	0
690	20250327	095200	107210205	4135	4135	4135	4135	0
691	20250327	095100	107210205	4135	4135	4135	4135	0
692	20250327	095000	107210205	4135	4135	4135	4135	4
693	20250327	094900	107193665	4130	4130	4130	4130	0
694	20250327	094800	107193665	4130	4130	4130	4130	0
695	20250327	094700	107193665	4130	4130	4130	4130	716
696	20250327	094600	104236585	4135	4135	4135	4135	4
697	20250327	094500	104220045	4135	4135	4135	4135	0
698	20250327	094400	104220045	4135	4135	4135	4135	1
699	20250327	094300	104215910	4135	4135	4135	4135	4
700	20250327	094200	104199370	4135	4135	4135	4135	2
701	20250327	094100	104191100	4135	4135	4135	4135	0
702	20250327	094000	104191100	4135	4135	4135	4135	0
703	20250327	093900	104191100	4135	4135	4135	4135	5
704	20250327	093800	104170425	4135	4135	4135	4135	0
705	20250327	093700	104170425	4135	4135	4135	4135	0
706	20250327	093600	104170425	4135	4130	4135	4130	55
707	20250327	093500	103943220	4130	4130	4130	4130	6
708	20250327	093400	103918440	4130	4130	4130	4130	6
709	20250327	093300	103893660	4130	4130	4130	4130	7
710	20250327	093200	103864750	4130	4130	4130	4130	0
711	20250327	093100	103864750	4130	4130	4130	4130	10
712	20250327	093000	103823450	4125	4125	4125	4125	0
713	20250327	092900	103823450	4125	4125	4125	4125	0
714	20250327	092800	103823450	4125	4125	4125	4125	4
715	20250327	092700	103806950	4130	4130	4130	4130	5
716	20250327	092600	103786300	4125	4125	4125	4125	0
717	20250327	092500	103786300	4125	4125	4125	4125	4
718	20250327	092400	103769800	4130	4130	4130	4130	4
719	20250327	092300	103753280	4130	4130	4130	4130	0
720	20250327	092200	103753280	4130	4130	4130	4130	0
721	20250327	092100	103753280	4130	4130	4130	4130	4
722	20250327	092000	103736760	4130	4130	4130	4130	0
723	20250327	091900	103736760	4130	4130	4130	4130	0
724	20250327	091800	103736760	4130	4130	4130	4130	0
725	20250327	091700	103736760	4130	4130	4130	4130	4
726	20250327	091600	103720240	4130	4130	4130	4130	0
727	20250327	091500	103720240	4130	4130	4130	4130	0
728	20250327	091400	103720240	4130	4130	4130	4130	0
729	20250327	091300	103720240	4130	4130	4130	4130	0
730	20250327	091200	103720240	4130	4130	4130	4130	0
731	20250327	091100	103720240	4130	4130	4130	4130	0
732	20250327	091000	103720240	4130	4130	4130	4130	4
733	20250327	090900	103703720	4135	4135	4135	4135	0
734	20250327	090800	103703720	4135	4135	4135	4135	126
735	20250327	090700	103182710	4125	4125	4125	4125	25000
736	20250327	090600	57710	4130	4130	4130	4130	0
737	20250327	090500	57710	4130	4130	4130	4130	3
738	20250327	090400	45320	4120	4120	4120	4120	0
739	20250327	090300	45320	4120	4120	4120	4120	0
740	20250327	090200	45320	4120	4120	4120	4120	0
741	20250327	090100	45320	4120	4120	4120	4120	0
742	20250327	090000	45320	4120	4120	4120	4120	11