KissMeData/318000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211300	71032650	4690	4690	4690	4690	88
3	20250327	211200	71032650	4690	4690	4690	4690	0
4	20250327	211100	71032650	4690	4690	4690	4690	0
5	20250327	211000	71032650	4690	4690	4690	4690	0
6	20250327	210900	71032650	4690	4690	4690	4690	0
7	20250327	210800	71032650	4690	4690	4690	4690	0
8	20250327	210700	71032650	4690	4690	4690	4690	0
9	20250327	210600	71032650	4690	4690	4690	4690	0
10	20250327	210500	71032650	4690	4690	4690	4690	0
11	20250327	210400	71032650	4690	4690	4690	4690	0
12	20250327	210300	71032650	4690	4690	4690	4690	0
13	20250327	210200	71032650	4690	4690	4690	4690	0
14	20250327	210100	71032650	4690	4690	4690	4690	0
15	20250327	210000	71032650	4690	4690	4690	4690	0
16	20250327	205900	71032650	4690	4690	4690	4690	0
17	20250327	205800	71032650	4690	4690	4690	4690	0
18	20250327	205700	71032650	4690	4690	4690	4690	0
19	20250327	205600	71032650	4690	4690	4690	4690	0
20	20250327	205500	71032650	4690	4690	4690	4690	0
21	20250327	205400	71032650	4690	4690	4690	4690	0
22	20250327	205300	71032650	4690	4690	4690	4690	0
23	20250327	205200	71032650	4690	4690	4690	4690	0
24	20250327	205100	71032650	4690	4690	4690	4690	0
25	20250327	205000	71032650	4690	4690	4690	4690	0
26	20250327	204900	71032650	4690	4690	4690	4690	0
27	20250327	204800	71032650	4690	4690	4690	4690	0
28	20250327	204700	71032650	4690	4690	4690	4690	0
29	20250327	204600	71032650	4690	4690	4690	4690	0
30	20250327	204500	71032650	4690	4690	4690	4690	0
31	20250327	204400	71032650	4690	4690	4690	4690	0
32	20250327	204300	71032650	4690	4690	4690	4690	88
33	20250327	204200	71032650	4690	4690	4690	4690	0
34	20250327	204100	71032650	4690	4690	4690	4690	0
35	20250327	204000	71032650	4690	4690	4690	4690	0
36	20250327	203900	71032650	4690	4690	4690	4690	0
37	20250327	203800	71032650	4690	4690	4690	4690	0
38	20250327	203700	71032650	4690	4690	4690	4690	0
39	20250327	203600	71032650	4690	4690	4690	4690	0
40	20250327	203500	71032650	4690	4690	4690	4690	0
41	20250327	203400	71032650	4690	4690	4690	4690	0
42	20250327	203300	71032650	4690	4690	4690	4690	0
43	20250327	203200	71032650	4690	4690	4690	4690	0
44	20250327	203100	71032650	4690	4690	4690	4690	0
45	20250327	203000	71032650	4690	4690	4690	4690	0
46	20250327	202900	71032650	4690	4690	4690	4690	0
47	20250327	202800	71032650	4690	4690	4690	4690	0
48	20250327	202700	71032650	4690	4690	4690	4690	0
49	20250327	202600	71032650	4690	4690	4690	4690	0
50	20250327	202500	71032650	4690	4690	4690	4690	0
51	20250327	202400	71032650	4690	4690	4690	4690	0
52	20250327	202300	71032650	4690	4690	4690	4690	0
53	20250327	202200	71032650	4690	4690	4690	4690	0
54	20250327	202100	71032650	4690	4690	4690	4690	0
55	20250327	202000	71032650	4690	4690	4690	4690	0
56	20250327	201900	71032650	4690	4690	4690	4690	0
57	20250327	201800	71032650	4690	4690	4690	4690	0
58	20250327	201700	71032650	4690	4690	4690	4690	0
59	20250327	201600	71032650	4690	4690	4690	4690	0
60	20250327	201500	71032650	4690	4690	4690	4690	0
61	20250327	201400	71032650	4690	4690	4690	4690	0
62	20250327	201300	71032650	4690	4690	4690	4690	88
63	20250327	201200	71032650	4690	4690	4690	4690	0
64	20250327	201100	71032650	4690	4690	4690	4690	0
65	20250327	201000	71032650	4690	4690	4690	4690	0
66	20250327	200900	71032650	4690	4690	4690	4690	0
67	20250327	200800	71032650	4690	4690	4690	4690	0
68	20250327	200700	71032650	4690	4690	4690	4690	0
69	20250327	200600	71032650	4690	4690	4690	4690	0
70	20250327	200500	71032650	4690	4690	4690	4690	0
71	20250327	200400	71032650	4690	4690	4690	4690	0
72	20250327	200300	71032650	4690	4690	4690	4690	0
73	20250327	200200	71032650	4690	4690	4690	4690	0
74	20250327	200100	71032650	4690	4690	4690	4690	0
75	20250327	200000	71032650	4690	4690	4690	4690	0
76	20250327	195900	71032650	4690	4690	4690	4690	0
77	20250327	195800	71032650	4690	4690	4690	4690	0
78	20250327	195700	71032650	4690	4690	4690	4690	0
79	20250327	195600	71032650	4690	4690	4690	4690	0
80	20250327	195500	71032650	4690	4690	4690	4690	0
81	20250327	195400	71032650	4690	4690	4690	4690	0
82	20250327	195300	71032650	4690	4690	4690	4690	0
83	20250327	195200	71032650	4690	4690	4690	4690	0
84	20250327	195100	71032650	4690	4690	4690	4690	0
85	20250327	195000	71032650	4690	4690	4690	4690	0
86	20250327	194900	71032650	4690	4690	4690	4690	0
87	20250327	194800	71032650	4690	4690	4690	4690	0
88	20250327	194700	71032650	4690	4690	4690	4690	0
89	20250327	194600	71032650	4690	4690	4690	4690	0
90	20250327	194500	71032650	4690	4690	4690	4690	0
91	20250327	194400	71032650	4690	4690	4690	4690	0
92	20250327	194300	71032650	4690	4690	4690	4690	88
93	20250327	194200	71032650	4690	4690	4690	4690	0
94	20250327	194100	71032650	4690	4690	4690	4690	0
95	20250327	194000	71032650	4690	4690	4690	4690	0
96	20250327	193900	71032650	4690	4690	4690	4690	0
97	20250327	193800	71032650	4690	4690	4690	4690	0
98	20250327	193700	71032650	4690	4690	4690	4690	0
99	20250327	193600	71032650	4690	4690	4690	4690	0
100	20250327	193500	71032650	4690	4690	4690	4690	0
101	20250327	193400	71032650	4690	4690	4690	4690	0
102	20250327	193300	71032650	4690	4690	4690	4690	0
103	20250327	193200	71032650	4690	4690	4690	4690	0
104	20250327	193100	71032650	4690	4690	4690	4690	0
105	20250327	193000	71032650	4690	4690	4690	4690	0
106	20250327	192900	71032650	4690	4690	4690	4690	0
107	20250327	192800	71032650	4690	4690	4690	4690	0
108	20250327	192700	71032650	4690	4690	4690	4690	0
109	20250327	192600	71032650	4690	4690	4690	4690	0
110	20250327	192500	71032650	4690	4690	4690	4690	0
111	20250327	192400	71032650	4690	4690	4690	4690	0
112	20250327	192300	71032650	4690	4690	4690	4690	0
113	20250327	192200	71032650	4690	4690	4690	4690	0
114	20250327	192100	71032650	4690	4690	4690	4690	0
115	20250327	192000	71032650	4690	4690	4690	4690	0
116	20250327	191900	71032650	4690	4690	4690	4690	0
117	20250327	191800	71032650	4690	4690	4690	4690	0
118	20250327	191700	71032650	4690	4690	4690	4690	0
119	20250327	191600	71032650	4690	4690	4690	4690	0
120	20250327	191500	71032650	4690	4690	4690	4690	0
121	20250327	191400	71032650	4690	4690	4690	4690	0
122	20250327	191300	71032650	4690	4690	4690	4690	88
123	20250327	191200	71032650	4690	4690	4690	4690	0
124	20250327	191100	71032650	4690	4690	4690	4690	0
125	20250327	191000	71032650	4690	4690	4690	4690	0
126	20250327	190900	71032650	4690	4690	4690	4690	0
127	20250327	190800	71032650	4690	4690	4690	4690	0
128	20250327	190700	71032650	4690	4690	4690	4690	0
129	20250327	190600	71032650	4690	4690	4690	4690	0
130	20250327	190500	71032650	4690	4690	4690	4690	0
131	20250327	190400	71032650	4690	4690	4690	4690	0
132	20250327	190300	71032650	4690	4690	4690	4690	0
133	20250327	190200	71032650	4690	4690	4690	4690	0
134	20250327	190100	71032650	4690	4690	4690	4690	0
135	20250327	190000	71032650	4690	4690	4690	4690	0
136	20250327	185900	71032650	4690	4690	4690	4690	0
137	20250327	185800	71032650	4690	4690	4690	4690	0
138	20250327	185700	71032650	4690	4690	4690	4690	0
139	20250327	185600	71032650	4690	4690	4690	4690	0
140	20250327	185500	71032650	4690	4690	4690	4690	0
141	20250327	185400	71032650	4690	4690	4690	4690	0
142	20250327	185300	71032650	4690	4690	4690	4690	0
143	20250327	185200	71032650	4690	4690	4690	4690	0
144	20250327	185100	71032650	4690	4690	4690	4690	0
145	20250327	185000	71032650	4690	4690	4690	4690	0
146	20250327	184900	71032650	4690	4690	4690	4690	0
147	20250327	184800	71032650	4690	4690	4690	4690	0
148	20250327	184700	71032650	4690	4690	4690	4690	0
149	20250327	184600	71032650	4690	4690	4690	4690	0
150	20250327	184500	71032650	4690	4690	4690	4690	0
151	20250327	184400	71032650	4690	4690	4690	4690	0
152	20250327	184300	71032650	4690	4690	4690	4690	88
153	20250327	184200	71032650	4690	4690	4690	4690	0
154	20250327	184100	71032650	4690	4690	4690	4690	0
155	20250327	184000	71032650	4690	4690	4690	4690	0
156	20250327	183900	71032650	4690	4690	4690	4690	0
157	20250327	183800	71032650	4690	4690	4690	4690	0
158	20250327	183700	71032650	4690	4690	4690	4690	0
159	20250327	183600	71032650	4690	4690	4690	4690	0
160	20250327	183500	71032650	4690	4690	4690	4690	0
161	20250327	183400	71032650	4690	4690	4690	4690	0
162	20250327	183300	71032650	4690	4690	4690	4690	0
163	20250327	183200	71032650	4690	4690	4690	4690	0
164	20250327	183100	71032650	4690	4690	4690	4690	0
165	20250327	183000	71032650	4690	4690	4690	4690	0
166	20250327	182900	71032650	4690	4690	4690	4690	0
167	20250327	182800	71032650	4690	4690	4690	4690	0
168	20250327	182700	71032650	4690	4690	4690	4690	0
169	20250327	182600	71032650	4690	4690	4690	4690	0
170	20250327	182500	71032650	4690	4690	4690	4690	0
171	20250327	182400	71032650	4690	4690	4690	4690	0
172	20250327	182300	71032650	4690	4690	4690	4690	0
173	20250327	182200	71032650	4690	4690	4690	4690	0
174	20250327	182100	71032650	4690	4690	4690	4690	0
175	20250327	182000	71032650	4690	4690	4690	4690	0
176	20250327	181900	71032650	4690	4690	4690	4690	0
177	20250327	181800	71032650	4690	4690	4690	4690	0
178	20250327	181700	71032650	4690	4690	4690	4690	0
179	20250327	181600	71032650	4690	4690	4690	4690	0
180	20250327	181500	71032650	4690	4690	4690	4690	0
181	20250327	181400	71032650	4690	4690	4690	4690	0
182	20250327	181300	71032650	4690	4690	4690	4690	88
183	20250327	181200	71032650	4690	4690	4690	4690	0
184	20250327	181100	71032650	4690	4690	4690	4690	0
185	20250327	181000	71032650	4690	4690	4690	4690	0
186	20250327	180900	71032650	4690	4690	4690	4690	0
187	20250327	180800	71032650	4690	4690	4690	4690	0
188	20250327	180700	71032650	4690	4690	4690	4690	0
189	20250327	180600	71032650	4690	4690	4690	4690	0
190	20250327	180500	71032650	4690	4690	4690	4690	0
191	20250327	180400	71032650	4690	4690	4690	4690	0
192	20250327	180300	71032650	4690	4690	4690	4690	0
193	20250327	180200	71032650	4690	4690	4690	4690	0
194	20250327	180100	71032650	4690	4690	4690	4690	0
195	20250327	180000	71032650	4690	4690	4690	4690	0
196	20250327	175900	71032650	4690	4690	4690	4690	0
197	20250327	175800	71032650	4690	4690	4690	4690	0
198	20250327	175700	71032650	4690	4690	4690	4690	0
199	20250327	175600	71032650	4690	4690	4690	4690	0
200	20250327	175500	71032650	4690	4690	4690	4690	0
201	20250327	175400	71032650	4690	4690	4690	4690	0
202	20250327	175300	71032650	4690	4690	4690	4690	0
203	20250327	175200	71032650	4690	4690	4690	4690	0
204	20250327	175100	71032650	4690	4690	4690	4690	0
205	20250327	175000	71032650	4690	4690	4690	4690	0
206	20250327	174900	71032650	4690	4690	4690	4690	0
207	20250327	174800	71032650	4690	4690	4690	4690	0
208	20250327	174700	71032650	4690	4690	4690	4690	0
209	20250327	174600	71032650	4690	4690	4690	4690	0
210	20250327	174500	71032650	4690	4690	4690	4690	0
211	20250327	174400	71032650	4690	4690	4690	4690	0
212	20250327	174300	71032650	4690	4690	4690	4690	88
213	20250327	174200	71032650	4690	4690	4690	4690	0
214	20250327	174100	71032650	4690	4690	4690	4690	0
215	20250327	174000	71032650	4690	4690	4690	4690	0
216	20250327	173900	71032650	4690	4690	4690	4690	0
217	20250327	173800	71032650	4690	4690	4690	4690	0
218	20250327	173700	71032650	4690	4690	4690	4690	0
219	20250327	173600	71032650	4690	4690	4690	4690	0
220	20250327	173500	71032650	4690	4690	4690	4690	0
221	20250327	173400	71032650	4690	4690	4690	4690	0
222	20250327	173300	71032650	4690	4690	4690	4690	0
223	20250327	173200	71032650	4690	4690	4690	4690	0
224	20250327	173100	71032650	4690	4690	4690	4690	0
225	20250327	173000	71032650	4690	4690	4690	4690	0
226	20250327	172900	71032650	4690	4690	4690	4690	0
227	20250327	172800	71032650	4690	4690	4690	4690	0
228	20250327	172700	71032650	4690	4690	4690	4690	0
229	20250327	172600	71032650	4690	4690	4690	4690	0
230	20250327	172500	71032650	4690	4690	4690	4690	0
231	20250327	172400	71032650	4690	4690	4690	4690	0
232	20250327	172300	71032650	4690	4690	4690	4690	0
233	20250327	172200	71032650	4690	4690	4690	4690	0
234	20250327	172100	71032650	4690	4690	4690	4690	0
235	20250327	172000	71032650	4690	4690	4690	4690	0
236	20250327	171900	71032650	4690	4690	4690	4690	0
237	20250327	171800	71032650	4690	4690	4690	4690	0
238	20250327	171700	71032650	4690	4690	4690	4690	0
239	20250327	171600	71032650	4690	4690	4690	4690	0
240	20250327	171500	71032650	4690	4690	4690	4690	0
241	20250327	171400	71032650	4690	4690	4690	4690	0
242	20250327	171300	71032650	4690	4690	4690	4690	88
243	20250327	171200	71032650	4690	4690	4690	4690	0
244	20250327	171100	71032650	4690	4690	4690	4690	0
245	20250327	171000	71032650	4690	4690	4690	4690	0
246	20250327	170900	71032650	4690	4690	4690	4690	0
247	20250327	170800	71032650	4690	4690	4690	4690	0
248	20250327	170700	71032650	4690	4690	4690	4690	0
249	20250327	170600	71032650	4690	4690	4690	4690	0
250	20250327	170500	71032650	4690	4690	4690	4690	0
251	20250327	170400	71032650	4690	4690	4690	4690	0
252	20250327	170300	71032650	4690	4690	4690	4690	0
253	20250327	170200	71032650	4690	4690	4690	4690	0
254	20250327	170100	71032650	4690	4690	4690	4690	0
255	20250327	170000	71032650	4690	4690	4690	4690	0
256	20250327	165900	71032650	4690	4690	4690	4690	0
257	20250327	165800	71032650	4690	4690	4690	4690	0
258	20250327	165700	71032650	4690	4690	4690	4690	0
259	20250327	165600	71032650	4690	4690	4690	4690	0
260	20250327	165500	71032650	4690	4690	4690	4690	0
261	20250327	165400	71032650	4690	4690	4690	4690	0
262	20250327	165300	71032650	4690	4690	4690	4690	0
263	20250327	165200	71032650	4690	4690	4690	4690	0
264	20250327	165100	71032650	4690	4690	4690	4690	0
265	20250327	165000	71032650	4690	4690	4690	4690	0
266	20250327	164900	71032650	4690	4690	4690	4690	0
267	20250327	164800	71032650	4690	4690	4690	4690	0
268	20250327	164700	71032650	4690	4690	4690	4690	0
269	20250327	164600	71032650	4690	4690	4690	4690	0
270	20250327	164500	71032650	4690	4690	4690	4690	0
271	20250327	164400	71032650	4690	4690	4690	4690	0
272	20250327	164300	71032650	4690	4690	4690	4690	88
273	20250327	164200	71032650	4690	4690	4690	4690	0
274	20250327	164100	71032650	4690	4690	4690	4690	0
275	20250327	164000	71032650	4690	4690	4690	4690	0
276	20250327	163900	71032650	4690	4690	4690	4690	0
277	20250327	163800	71032650	4690	4690	4690	4690	0
278	20250327	163700	71032650	4690	4690	4690	4690	0
279	20250327	163600	71032650	4690	4690	4690	4690	0
280	20250327	163500	71032650	4690	4690	4690	4690	0
281	20250327	163400	71032650	4690	4690	4690	4690	0
282	20250327	163300	71032650	4690	4690	4690	4690	0
283	20250327	163200	71032650	4690	4690	4690	4690	0
284	20250327	163100	71032650	4690	4690	4690	4690	0
285	20250327	163000	71032650	4690	4690	4690	4690	0
286	20250327	162900	71032650	4690	4690	4690	4690	0
287	20250327	162800	71032650	4690	4690	4690	4690	0
288	20250327	162700	71032650	4690	4690	4690	4690	0
289	20250327	162600	71032650	4690	4690	4690	4690	0
290	20250327	162500	71032650	4690	4690	4690	4690	0
291	20250327	162400	71032650	4690	4690	4690	4690	0
292	20250327	162300	71032650	4690	4690	4690	4690	0
293	20250327	162200	71032650	4690	4690	4690	4690	0
294	20250327	162100	71032650	4690	4690	4690	4690	0
295	20250327	162000	71032650	4690	4690	4690	4690	0
296	20250327	161900	71032650	4690	4690	4690	4690	0
297	20250327	161800	71032650	4690	4690	4690	4690	0
298	20250327	161700	71032650	4690	4690	4690	4690	0
299	20250327	161600	71032650	4690	4690	4690	4690	0
300	20250327	161500	71032650	4690	4690	4690	4690	0
301	20250327	161400	71032650	4690	4690	4690	4690	0
302	20250327	161300	71032650	4690	4690	4690	4690	88
303	20250327	161200	71032650	4690	4690	4690	4690	0
304	20250327	161100	71032650	4690	4690	4690	4690	0
305	20250327	161000	71032650	4690	4690	4690	4690	0
306	20250327	160900	71032650	4690	4690	4690	4690	0
307	20250327	160800	71032650	4690	4690	4690	4690	0
308	20250327	160700	71032650	4690	4690	4690	4690	0
309	20250327	160600	71032650	4690	4690	4690	4690	0
310	20250327	160500	71032650	4690	4690	4690	4690	0
311	20250327	160400	71032650	4690	4690	4690	4690	0
312	20250327	160300	71032650	4690	4690	4690	4690	0
313	20250327	160200	71032650	4690	4690	4690	4690	0
314	20250327	160100	71032650	4690	4690	4690	4690	0
315	20250327	160000	71032650	4690	4690	4690	4690	0
316	20250327	155900	71032650	4690	4690	4690	4690	0
317	20250327	155800	71032650	4690	4690	4690	4690	0
318	20250327	155700	71032650	4690	4690	4690	4690	0
319	20250327	155600	71032650	4690	4690	4690	4690	0
320	20250327	155500	71032650	4690	4690	4690	4690	0
321	20250327	155400	71032650	4690	4690	4690	4690	0
322	20250327	155300	71032650	4690	4690	4690	4690	0
323	20250327	155200	71032650	4690	4690	4690	4690	0
324	20250327	155100	71032650	4690	4690	4690	4690	0
325	20250327	155000	71032650	4690	4690	4690	4690	0
326	20250327	154900	71032650	4690	4690	4690	4690	0
327	20250327	154800	71032650	4690	4690	4690	4690	0
328	20250327	154700	71032650	4690	4690	4690	4690	0
329	20250327	154600	71032650	4690	4690	4690	4690	0
330	20250327	154500	71032650	4690	4690	4690	4690	0
331	20250327	154400	71032650	4690	4690	4690	4690	0
332	20250327	154300	71032650	4690	4690	4690	4690	88
333	20250327	154200	71032650	4690	4690	4690	4690	0
334	20250327	154100	71032650	4690	4690	4690	4690	0
335	20250327	154000	71032650	4690	4690	4690	4690	0
336	20250327	153900	71032650	4690	4690	4690	4690	0
337	20250327	153800	71032650	4690	4690	4690	4690	0
338	20250327	153700	71032650	4690	4690	4690	4690	0
339	20250327	153600	71032650	4690	4690	4690	4690	0
340	20250327	153500	71032650	4690	4690	4690	4690	0
341	20250327	153400	71032650	4690	4690	4690	4690	0
342	20250327	153300	71032650	4690	4690	4690	4690	0
343	20250327	153200	71032650	4690	4690	4690	4690	0
344	20250327	153100	71032650	4690	4690	4690	4690	0
345	20250327	153000	71032650	4690	4690	4690	4690	88
346	20250327	152900	70619930	4690	4690	4690	4690	0
347	20250327	152800	70619930	4690	4690	4690	4690	0
348	20250327	152700	70619930	4690	4690	4690	4690	0
349	20250327	152600	70619930	4690	4690	4690	4690	0
350	20250327	152500	70619930	4690	4690	4690	4690	0
351	20250327	152400	70619930	4690	4690	4690	4690	0
352	20250327	152300	70619930	4690	4690	4690	4690	0
353	20250327	152200	70619930	4690	4690	4690	4690	0
354	20250327	152100	70619930	4690	4690	4690	4690	0
355	20250327	152000	70619930	4690	4690	4690	4690	0
356	20250327	151900	70619930	4690	4690	4690	4690	0
357	20250327	151800	70619930	4690	4690	4690	4690	0
358	20250327	151700	70619930	4690	4685	4690	4655	225
359	20250327	151600	69566155	4685	4685	4685	4685	0
360	20250327	151500	69566155	4685	4685	4685	4685	0
361	20250327	151400	69566155	4685	4685	4685	4685	0
362	20250327	151300	69566155	4685	4685	4685	4685	0
363	20250327	151200	69566155	4685	4685	4685	4685	3
364	20250327	151100	69552100	4685	4685	4685	4685	1
365	20250327	151000	69547415	4685	4685	4685	4685	1
366	20250327	150900	69542730	4690	4690	4690	4690	0
367	20250327	150800	69542730	4690	4690	4690	4690	0
368	20250327	150700	69542730	4690	4690	4690	4690	0
369	20250327	150600	69542730	4690	4690	4690	4690	0
370	20250327	150500	69542730	4690	4690	4690	4690	0
371	20250327	150400	69542730	4690	4690	4690	4690	0
372	20250327	150300	69542730	4690	4690	4690	4690	0
373	20250327	150200	69542730	4690	4690	4690	4690	0
374	20250327	150100	69542730	4690	4690	4690	4690	0
375	20250327	150000	69542730	4690	4690	4690	4690	0
376	20250327	145900	69542730	4690	4690	4690	4690	0
377	20250327	145800	69542730	4690	4690	4690	4690	0
378	20250327	145700	69542730	4690	4690	4690	4690	0
379	20250327	145600	69542730	4690	4690	4690	4690	0
380	20250327	145500	69542730	4690	4690	4690	4690	0
381	20250327	145400	69542730	4690	4660	4690	4660	1500
382	20250327	145300	62510675	4650	4650	4650	4650	177
383	20250327	145200	61687625	4660	4660	4660	4660	0
384	20250327	145100	61687625	4660	4660	4660	4660	0
385	20250327	145000	61687625	4660	4660	4660	4660	0
386	20250327	144900	61687625	4660	4660	4660	4660	0
387	20250327	144800	61687625	4660	4660	4660	4660	0
388	20250327	144700	61687625	4660	4660	4660	4660	0
389	20250327	144600	61687625	4660	4655	4660	4655	9
390	20250327	144500	61645725	4655	4655	4655	4655	1
391	20250327	144400	61641070	4660	4660	4660	4660	2
392	20250327	144300	61631750	4655	4655	4655	4655	0
393	20250327	144200	61631750	4655	4655	4655	4655	2
394	20250327	144100	61622440	4660	4660	4660	4660	1
395	20250327	144000	61617780	4660	4660	4660	4660	10
396	20250327	143900	61571180	4655	4655	4655	4655	0
397	20250327	143800	61571180	4655	4655	4655	4655	0
398	20250327	143700	61571180	4655	4655	4655	4655	28
399	20250327	143600	61440840	4655	4655	4655	4655	5
400	20250327	143500	61417565	4640	4640	4640	4640	0
401	20250327	143400	61417565	4640	4640	4640	4640	0
402	20250327	143300	61417565	4640	4640	4640	4640	0
403	20250327	143200	61417565	4640	4640	4640	4640	0
404	20250327	143100	61417565	4640	4645	4645	4640	68
405	20250327	143000	61101940	4640	4640	4640	4640	0
406	20250327	142900	61101940	4640	4640	4640	4640	0
407	20250327	142800	61101940	4640	4640	4640	4640	0
408	20250327	142700	61101940	4640	4640	4640	4640	0
409	20250327	142600	61101940	4640	4640	4640	4640	0
410	20250327	142500	61101940	4640	4645	4645	4640	200
411	20250327	142400	60173925	4645	4645	4645	4645	0
412	20250327	142300	60173925	4645	4645	4645	4645	0
413	20250327	142200	60173925	4645	4655	4655	4645	32
414	20250327	142100	60025265	4655	4655	4655	4655	0
415	20250327	142000	60025265	4655	4655	4655	4655	0
416	20250327	141900	60025265	4655	4660	4660	4655	123
417	20250327	141800	59452595	4660	4660	4660	4660	0
418	20250327	141700	59452595	4660	4660	4660	4660	0
419	20250327	141600	59452595	4660	4660	4660	4660	0
420	20250327	141500	59452595	4660	4660	4660	4660	0
421	20250327	141400	59452595	4660	4660	4660	4660	0
422	20250327	141300	59452595	4660	4660	4660	4660	0
423	20250327	141200	59452595	4660	4660	4660	4660	26
424	20250327	141100	59331435	4660	4660	4660	4660	4
425	20250327	141000	59312795	4665	4670	4670	4665	166
426	20250327	140900	58538080	4685	4685	4685	4685	0
427	20250327	140800	58538080	4685	4685	4685	4685	0
428	20250327	140700	58538080	4685	4685	4685	4685	0
429	20250327	140600	58538080	4685	4685	4685	4685	0
430	20250327	140500	58538080	4685	4685	4685	4685	0
431	20250327	140400	58538080	4685	4685	4685	4685	0
432	20250327	140300	58538080	4685	4685	4685	4685	0
433	20250327	140200	58538080	4685	4685	4685	4685	0
434	20250327	140100	58538080	4685	4685	4685	4685	0
435	20250327	140000	58538080	4685	4685	4685	4685	0
436	20250327	135900	58538080	4685	4685	4685	4685	0
437	20250327	135800	58538080	4685	4685	4685	4685	0
438	20250327	135700	58538080	4685	4685	4685	4685	0
439	20250327	135600	58538080	4685	4685	4685	4685	0
440	20250327	135500	58538080	4685	4685	4685	4685	32
441	20250327	135400	58388160	4670	4670	4670	4670	0
442	20250327	135300	58388160	4670	4670	4670	4670	0
443	20250327	135200	58388160	4670	4670	4670	4670	0
444	20250327	135100	58388160	4670	4670	4670	4670	0
445	20250327	135000	58388160	4670	4670	4670	4670	0
446	20250327	134900	58388160	4670	4670	4670	4670	0
447	20250327	134800	58388160	4670	4670	4670	4670	0
448	20250327	134700	58388160	4670	4670	4670	4670	0
449	20250327	134600	58388160	4670	4670	4670	4670	0
450	20250327	134500	58388160	4670	4670	4670	4670	0
451	20250327	134400	58388160	4670	4670	4670	4670	0
452	20250327	134300	58388160	4670	4670	4670	4670	0
453	20250327	134200	58388160	4670	4670	4670	4670	0
454	20250327	134100	58388160	4670	4670	4670	4670	0
455	20250327	134000	58388160	4670	4670	4670	4670	0
456	20250327	133900	58388160	4670	4670	4670	4670	0
457	20250327	133800	58388160	4670	4670	4670	4670	0
458	20250327	133700	58388160	4670	4670	4670	4670	7
459	20250327	133600	58355470	4685	4685	4685	4685	0
460	20250327	133500	58355470	4685	4685	4685	4685	0
461	20250327	133400	58355470	4685	4685	4685	4685	0
462	20250327	133300	58355470	4685	4685	4685	4685	1
463	20250327	133200	58350785	4670	4670	4670	4670	0
464	20250327	133100	58350785	4670	4670	4670	4670	0
465	20250327	133000	58350785	4670	4670	4670	4670	0
466	20250327	132900	58350785	4670	4670	4670	4670	47
467	20250327	132800	58131295	4670	4670	4670	4670	0
468	20250327	132700	58131295	4670	4670	4670	4670	0
469	20250327	132600	58131295	4670	4670	4670	4670	0
470	20250327	132500	58131295	4670	4670	4670	4670	83
471	20250327	132400	57743685	4670	4670	4670	4670	0
472	20250327	132300	57743685	4670	4670	4670	4670	180
473	20250327	132200	56903085	4675	4675	4675	4675	0
474	20250327	132100	56903085	4675	4675	4675	4675	1
475	20250327	132000	56898410	4670	4670	4670	4670	0
476	20250327	131900	56898410	4670	4670	4670	4670	0
477	20250327	131800	56898410	4670	4670	4670	4670	0
478	20250327	131700	56898410	4670	4675	4690	4670	307
479	20250327	131600	55460995	4670	4670	4670	4670	0
480	20250327	131500	55460995	4670	4670	4670	4670	0
481	20250327	131400	55460995	4670	4670	4670	4670	0
482	20250327	131300	55460995	4670	4670	4670	4670	0
483	20250327	131200	55460995	4670	4670	4670	4670	0
484	20250327	131100	55460995	4670	4670	4670	4670	0
485	20250327	131000	55460995	4670	4670	4670	4670	0
486	20250327	130900	55460995	4670	4670	4670	4670	0
487	20250327	130800	55460995	4670	4670	4670	4670	0
488	20250327	130700	55460995	4670	4670	4670	4670	0
489	20250327	130600	55460995	4670	4670	4670	4670	0
490	20250327	130500	55460995	4670	4670	4670	4670	0
491	20250327	130400	55460995	4670	4670	4670	4670	0
492	20250327	130300	55460995	4670	4670	4670	4670	0
493	20250327	130200	55460995	4670	4670	4670	4670	0
494	20250327	130100	55460995	4670	4670	4670	4670	0
495	20250327	130000	55460995	4670	4670	4670	4670	0
496	20250327	125900	55460995	4670	4670	4670	4670	0
497	20250327	125800	55460995	4670	4670	4670	4670	0
498	20250327	125700	55460995	4670	4670	4670	4670	0
499	20250327	125600	55460995	4670	4670	4670	4670	0
500	20250327	125500	55460995	4670	4670	4670	4670	37
501	20250327	125400	55288205	4675	4675	4675	4675	0
502	20250327	125300	55288205	4675	4675	4675	4675	0
503	20250327	125200	55288205	4675	4675	4675	4675	0
504	20250327	125100	55288205	4675	4675	4675	4675	0
505	20250327	125000	55288205	4675	4675	4675	4675	0
506	20250327	124900	55288205	4675	4665	4675	4635	200
507	20250327	124800	54360605	4665	4665	4665	4665	0
508	20250327	124700	54360605	4665	4665	4665	4665	0
509	20250327	124600	54360605	4665	4665	4665	4665	0
510	20250327	124500	54360605	4665	4665	4665	4665	0
511	20250327	124400	54360605	4665	4665	4665	4665	0
512	20250327	124300	54360605	4665	4665	4665	4665	0
513	20250327	124200	54360605	4665	4680	4680	4665	111
514	20250327	124100	53841140	4680	4680	4680	4680	0
515	20250327	124000	53841140	4680	4680	4680	4680	0
516	20250327	123900	53841140	4680	4680	4680	4680	0
517	20250327	123800	53841140	4680	4680	4680	4680	0
518	20250327	123700	53841140	4680	4680	4680	4680	0
519	20250327	123600	53841140	4680	4680	4680	4680	0
520	20250327	123500	53841140	4680	4680	4680	4680	0
521	20250327	123400	53841140	4680	4680	4680	4680	0
522	20250327	123300	53841140	4680	4680	4680	4680	0
523	20250327	123200	53841140	4680	4680	4680	4680	0
524	20250327	123100	53841140	4680	4680	4680	4680	0
525	20250327	123000	53841140	4680	4680	4680	4680	0
526	20250327	122900	53841140	4680	4680	4680	4680	0
527	20250327	122800	53841140	4680	4680	4680	4680	0
528	20250327	122700	53841140	4680	4680	4680	4680	1
529	20250327	122600	53836460	4680	4680	4680	4680	0
530	20250327	122500	53836460	4680	4680	4680	4680	0
531	20250327	122400	53836460	4680	4680	4680	4680	0
532	20250327	122300	53836460	4680	4680	4680	4680	0
533	20250327	122200	53836460	4680	4680	4680	4680	0
534	20250327	122100	53836460	4680	4680	4680	4680	0
535	20250327	122000	53836460	4680	4680	4680	4680	0
536	20250327	121900	53836460	4680	4680	4680	4680	1
537	20250327	121800	53831780	4680	4680	4680	4680	0
538	20250327	121700	53831780	4680	4680	4680	4680	0
539	20250327	121600	53831780	4680	4680	4680	4680	0
540	20250327	121500	53831780	4680	4680	4680	4680	0
541	20250327	121400	53831780	4680	4680	4680	4680	0
542	20250327	121300	53831780	4680	4680	4680	4680	0
543	20250327	121200	53831780	4680	4680	4680	4680	0
544	20250327	121100	53831780	4680	4680	4680	4680	0
545	20250327	121000	53831780	4680	4680	4680	4680	0
546	20250327	120900	53831780	4680	4680	4680	4680	0
547	20250327	120800	53831780	4680	4680	4680	4680	0
548	20250327	120700	53831780	4680	4680	4680	4680	0
549	20250327	120600	53831780	4680	4680	4680	4680	0
550	20250327	120500	53831780	4680	4680	4680	4680	0
551	20250327	120400	53831780	4680	4680	4680	4680	0
552	20250327	120300	53831780	4680	4680	4680	4680	0
553	20250327	120200	53831780	4680	4680	4680	4680	0
554	20250327	120100	53831780	4680	4680	4680	4680	0
555	20250327	120000	53831780	4680	4655	4680	4655	130
556	20250327	115900	53225200	4645	4645	4645	4645	0
557	20250327	115800	53225200	4645	4645	4645	4645	55
558	20250327	115700	52969725	4645	4645	4645	4645	1
559	20250327	115600	52965080	4620	4620	4620	4620	0
560	20250327	115500	52965080	4620	4635	4635	4620	1400
561	20250327	115400	46483235	4635	4635	4635	4635	0
562	20250327	115300	46483235	4635	4635	4635	4635	0
563	20250327	115200	46483235	4635	4635	4635	4635	0
564	20250327	115100	46483235	4635	4635	4635	4635	0
565	20250327	115000	46483235	4635	4635	4635	4635	0
566	20250327	114900	46483235	4635	4635	4635	4635	0
567	20250327	114800	46483235	4635	4650	4650	4635	2000
568	20250327	114700	37202615	4650	4650	4650	4650	0
569	20250327	114600	37202615	4650	4650	4650	4650	0
570	20250327	114500	37202615	4650	4655	4655	4650	108
571	20250327	114400	36700375	4650	4650	4650	4650	0
572	20250327	114300	36700375	4650	4650	4650	4650	0
573	20250327	114200	36700375	4650	4650	4650	4650	0
574	20250327	114100	36700375	4650	4650	4650	4650	0
575	20250327	114000	36700375	4650	4650	4650	4650	0
576	20250327	113900	36700375	4650	4650	4650	4650	0
577	20250327	113800	36700375	4650	4650	4650	4650	0
578	20250327	113700	36700375	4650	4650	4650	4650	0
579	20250327	113600	36700375	4650	4650	4650	4650	0
580	20250327	113500	36700375	4650	4650	4650	4650	0
581	20250327	113400	36700375	4650	4650	4650	4650	0
582	20250327	113300	36700375	4650	4650	4650	4650	0
583	20250327	113200	36700375	4650	4650	4650	4650	77
584	20250327	113100	36342325	4650	4650	4650	4650	0
585	20250327	113000	36342325	4650	4650	4650	4650	0
586	20250327	112900	36342325	4650	4650	4650	4650	0
587	20250327	112800	36342325	4650	4650	4650	4650	0
588	20250327	112700	36342325	4650	4650	4650	4650	0
589	20250327	112600	36342325	4650	4650	4650	4650	0
590	20250327	112500	36342325	4650	4650	4650	4650	0
591	20250327	112400	36342325	4650	4650	4650	4650	0
592	20250327	112300	36342325	4650	4650	4650	4650	0
593	20250327	112200	36342325	4650	4650	4650	4650	0
594	20250327	112100	36342325	4650	4655	4655	4650	180
595	20250327	112000	35505165	4670	4670	4670	4670	0
596	20250327	111900	35505165	4670	4670	4670	4670	0
597	20250327	111800	35505165	4670	4670	4670	4670	0
598	20250327	111700	35505165	4670	4670	4670	4670	0
599	20250327	111600	35505165	4670	4670	4670	4670	1
600	20250327	111500	35500495	4670	4670	4670	4670	0
601	20250327	111400	35500495	4670	4670	4670	4670	0
602	20250327	111300	35500495	4670	4670	4670	4670	0
603	20250327	111200	35500495	4670	4670	4670	4670	0
604	20250327	111100	35500495	4670	4670	4670	4670	0
605	20250327	111000	35500495	4670	4670	4670	4670	0
606	20250327	110900	35500495	4670	4670	4670	4670	0
607	20250327	110800	35500495	4670	4670	4670	4670	0
608	20250327	110700	35500495	4670	4670	4670	4670	0
609	20250327	110600	35500495	4670	4670	4670	4670	0
610	20250327	110500	35500495	4670	4670	4670	4670	0
611	20250327	110400	35500495	4670	4670	4670	4670	0
612	20250327	110300	35500495	4670	4670	4670	4670	0
613	20250327	110200	35500495	4670	4670	4670	4670	0
614	20250327	110100	35500495	4670	4670	4670	4670	0
615	20250327	110000	35500495	4670	4670	4670	4670	0
616	20250327	105900	35500495	4670	4665	4670	4665	695
617	20250327	105800	32256460	4655	4655	4655	4655	0
618	20250327	105700	32256460	4655	4655	4655	4655	72
619	20250327	105600	31921300	4660	4660	4660	4660	0
620	20250327	105500	31921300	4660	4660	4660	4660	4
621	20250327	105400	31902660	4665	4665	4665	4665	0
622	20250327	105300	31902660	4665	4665	4665	4665	0
623	20250327	105200	31902660	4665	4665	4665	4665	1
624	20250327	105100	31897995	4665	4665	4665	4665	0
625	20250327	105000	31897995	4665	4665	4665	4665	4
626	20250327	104900	31879335	4665	4665	4665	4665	1
627	20250327	104800	31874670	4665	4665	4665	4665	3
628	20250327	104700	31860675	4650	4660	4660	4650	508
629	20250327	104600	29497635	4670	4670	4670	4670	2
630	20250327	104500	29488295	4675	4675	4675	4675	0
631	20250327	104400	29488295	4675	4675	4675	4675	0
632	20250327	104300	29488295	4675	4675	4675	4675	0
633	20250327	104200	29488295	4675	4675	4675	4675	0
634	20250327	104100	29488295	4675	4675	4675	4675	0
635	20250327	104000	29488295	4675	4675	4675	4675	9
636	20250327	103900	29446220	4675	4675	4675	4675	5
637	20250327	103800	29422845	4675	4675	4675	4675	6
638	20250327	103700	29394795	4675	4675	4675	4675	1
639	20250327	103600	29390120	4675	4675	4675	4675	4
640	20250327	103500	29371420	4680	4680	4680	4680	0
641	20250327	103400	29371420	4680	4680	4680	4680	0
642	20250327	103300	29371420	4680	4680	4680	4680	2
643	20250327	103200	29362060	4680	4680	4680	4680	3
644	20250327	103100	29348020	4685	4685	4685	4685	0
645	20250327	103000	29348020	4685	4685	4685	4685	1
646	20250327	102900	29343335	4685	4685	4685	4685	0
647	20250327	102800	29343335	4685	4685	4685	4685	1
648	20250327	102700	29338650	4685	4685	4685	4685	0
649	20250327	102600	29338650	4685	4685	4685	4685	0
650	20250327	102500	29338650	4685	4685	4685	4685	0
651	20250327	102400	29338650	4685	4685	4685	4685	0
652	20250327	102300	29338650	4685	4685	4685	4685	0
653	20250327	102200	29338650	4685	4685	4685	4685	0
654	20250327	102100	29338650	4685	4685	4685	4685	1
655	20250327	102000	29333965	4680	4680	4680	4680	0
656	20250327	101900	29333965	4680	4680	4680	4680	0
657	20250327	101800	29333965	4680	4680	4680	4680	0
658	20250327	101700	29333965	4680	4680	4680	4680	1
659	20250327	101600	29329285	4680	4680	4680	4680	0
660	20250327	101500	29329285	4680	4680	4680	4680	0
661	20250327	101400	29329285	4680	4680	4680	4680	0
662	20250327	101300	29329285	4680	4680	4680	4680	0
663	20250327	101200	29329285	4680	4680	4680	4680	2
664	20250327	101100	29319925	4685	4685	4685	4685	3
665	20250327	101000	29305870	4655	4655	4655	4655	0
666	20250327	100900	29305870	4655	4655	4655	4655	0
667	20250327	100800	29305870	4655	4655	4655	4655	0
668	20250327	100700	29305870	4655	4655	4655	4655	2
669	20250327	100600	29296560	4655	4655	4655	4655	0
670	20250327	100500	29296560	4655	4655	4655	4655	7
671	20250327	100400	29263975	4690	4690	4690	4690	0
672	20250327	100300	29263975	4690	4690	4690	4690	0
673	20250327	100200	29263975	4690	4690	4690	4690	0
674	20250327	100100	29263975	4690	4690	4690	4690	1
675	20250327	100000	29259285	4655	4655	4655	4655	1
676	20250327	095900	29254630	4655	4655	4655	4655	0
677	20250327	095800	29254630	4655	4660	4660	4655	321
678	20250327	095700	27759365	4670	4670	4670	4670	0
679	20250327	095600	27759365	4670	4670	4670	4670	0
680	20250327	095500	27759365	4670	4680	4680	4670	200
681	20250327	095400	26824365	4660	4660	4660	4660	0
682	20250327	095300	26824365	4660	4660	4660	4660	0
683	20250327	095200	26824365	4660	4660	4660	4660	0
684	20250327	095100	26824365	4660	4660	4690	4660	4
685	20250327	095000	26805695	4655	4655	4655	4655	0
686	20250327	094900	26805695	4655	4655	4655	4655	0
687	20250327	094800	26805695	4655	4655	4655	4655	32
688	20250327	094700	26656735	4690	4690	4690	4690	0
689	20250327	094600	26656735	4690	4690	4690	4690	7
690	20250327	094500	26623905	4690	4690	4690	4690	0
691	20250327	094400	26623905	4690	4675	4690	4675	15
692	20250327	094300	26553725	4680	4680	4680	4680	205
693	20250327	094200	25594325	4680	4680	4680	4680	0
694	20250327	094100	25594325	4680	4705	4705	4635	2109
695	20250327	094000	15792300	4720	4720	4720	4720	0
696	20250327	093900	15792300	4720	4720	4720	4720	0
697	20250327	093800	15792300	4720	4720	4720	4720	0
698	20250327	093700	15792300	4720	4720	4720	4720	0
699	20250327	093600	15792300	4720	4720	4720	4720	0
700	20250327	093500	15792300	4720	4720	4720	4720	0
701	20250327	093400	15792300	4720	4720	4720	4720	1
702	20250327	093300	15787580	4705	4705	4705	4705	0
703	20250327	093200	15787580	4705	4705	4705	4705	181
704	20250327	093100	14935975	4705	4705	4705	4705	1
705	20250327	093000	14931270	4705	4705	4705	4705	1
706	20250327	092900	14926565	4670	4705	4705	4670	6
707	20250327	092800	14898510	4645	4645	4645	4645	0
708	20250327	092700	14898510	4645	4645	4645	4645	0
709	20250327	092600	14898510	4645	4645	4645	4645	0
710	20250327	092500	14898510	4645	4645	4645	4645	0
711	20250327	092400	14898510	4645	4645	4645	4645	1
712	20250327	092300	14893865	4635	4635	4635	4635	0
713	20250327	092200	14893865	4635	4635	4635	4635	0
714	20250327	092100	14893865	4635	4635	4635	4635	0
715	20250327	092000	14893865	4635	4665	4665	4635	200
716	20250327	091900	13964780	4665	4665	4665	4665	0
717	20250327	091800	13964780	4665	4665	4665	4665	0
718	20250327	091700	13964780	4665	4670	4670	4665	164
719	20250327	091600	13199005	4670	4670	4670	4670	0
720	20250327	091500	13199005	4670	4670	4670	4670	487
721	20250327	091400	10924715	4630	4660	4660	4630	21
722	20250327	091300	10827455	4630	4685	4685	4565	2050
723	20250327	091200	1328965	4720	4720	4720	4720	0
724	20250327	091100	1328965	4720	4720	4720	4715	9
725	20250327	091000	1286490	4720	4720	4720	4720	0
726	20250327	090900	1286490	4720	4720	4720	4720	0
727	20250327	090800	1286490	4720	4720	4720	4720	0
728	20250327	090700	1286490	4720	4720	4720	4720	0
729	20250327	090600	1286490	4720	4720	4720	4720	0
730	20250327	090500	1286490	4720	4720	4720	4720	0
731	20250327	090400	1286490	4720	4690	4720	4685	48
732	20250327	090300	1061245	4690	4695	4695	4690	11
733	20250327	090200	1009610	4695	4695	4695	4695	0
734	20250327	090100	1009610	4695	4715	4745	4695	155
735	20250327	090000	280225	4725	4750	4750	4725	59