KissMeData/318020/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211300	36401495	2870	2870	2870	2870	352
3	20250327	211200	36401495	2870	2870	2870	2870	0
4	20250327	211100	36401495	2870	2870	2870	2870	0
5	20250327	211000	36401495	2870	2870	2870	2870	0
6	20250327	210900	36401495	2870	2870	2870	2870	0
7	20250327	210800	36401495	2870	2870	2870	2870	0
8	20250327	210700	36401495	2870	2870	2870	2870	0
9	20250327	210600	36401495	2870	2870	2870	2870	0
10	20250327	210500	36401495	2870	2870	2870	2870	0
11	20250327	210400	36401495	2870	2870	2870	2870	0
12	20250327	210300	36401495	2870	2870	2870	2870	0
13	20250327	210200	36401495	2870	2870	2870	2870	0
14	20250327	210100	36401495	2870	2870	2870	2870	0
15	20250327	210000	36401495	2870	2870	2870	2870	0
16	20250327	205900	36401495	2870	2870	2870	2870	0
17	20250327	205800	36401495	2870	2870	2870	2870	0
18	20250327	205700	36401495	2870	2870	2870	2870	0
19	20250327	205600	36401495	2870	2870	2870	2870	0
20	20250327	205500	36401495	2870	2870	2870	2870	0
21	20250327	205400	36401495	2870	2870	2870	2870	0
22	20250327	205300	36401495	2870	2870	2870	2870	0
23	20250327	205200	36401495	2870	2870	2870	2870	0
24	20250327	205100	36401495	2870	2870	2870	2870	0
25	20250327	205000	36401495	2870	2870	2870	2870	0
26	20250327	204900	36401495	2870	2870	2870	2870	0
27	20250327	204800	36401495	2870	2870	2870	2870	0
28	20250327	204700	36401495	2870	2870	2870	2870	0
29	20250327	204600	36401495	2870	2870	2870	2870	0
30	20250327	204500	36401495	2870	2870	2870	2870	0
31	20250327	204400	36401495	2870	2870	2870	2870	0
32	20250327	204300	36401495	2870	2870	2870	2870	352
33	20250327	204200	36401495	2870	2870	2870	2870	0
34	20250327	204100	36401495	2870	2870	2870	2870	0
35	20250327	204000	36401495	2870	2870	2870	2870	0
36	20250327	203900	36401495	2870	2870	2870	2870	0
37	20250327	203800	36401495	2870	2870	2870	2870	0
38	20250327	203700	36401495	2870	2870	2870	2870	0
39	20250327	203600	36401495	2870	2870	2870	2870	0
40	20250327	203500	36401495	2870	2870	2870	2870	0
41	20250327	203400	36401495	2870	2870	2870	2870	0
42	20250327	203300	36401495	2870	2870	2870	2870	0
43	20250327	203200	36401495	2870	2870	2870	2870	0
44	20250327	203100	36401495	2870	2870	2870	2870	0
45	20250327	203000	36401495	2870	2870	2870	2870	0
46	20250327	202900	36401495	2870	2870	2870	2870	0
47	20250327	202800	36401495	2870	2870	2870	2870	0
48	20250327	202700	36401495	2870	2870	2870	2870	0
49	20250327	202600	36401495	2870	2870	2870	2870	0
50	20250327	202500	36401495	2870	2870	2870	2870	0
51	20250327	202400	36401495	2870	2870	2870	2870	0
52	20250327	202300	36401495	2870	2870	2870	2870	0
53	20250327	202200	36401495	2870	2870	2870	2870	0
54	20250327	202100	36401495	2870	2870	2870	2870	0
55	20250327	202000	36401495	2870	2870	2870	2870	0
56	20250327	201900	36401495	2870	2870	2870	2870	0
57	20250327	201800	36401495	2870	2870	2870	2870	0
58	20250327	201700	36401495	2870	2870	2870	2870	0
59	20250327	201600	36401495	2870	2870	2870	2870	0
60	20250327	201500	36401495	2870	2870	2870	2870	0
61	20250327	201400	36401495	2870	2870	2870	2870	0
62	20250327	201300	36401495	2870	2870	2870	2870	352
63	20250327	201200	36401495	2870	2870	2870	2870	0
64	20250327	201100	36401495	2870	2870	2870	2870	0
65	20250327	201000	36401495	2870	2870	2870	2870	0
66	20250327	200900	36401495	2870	2870	2870	2870	0
67	20250327	200800	36401495	2870	2870	2870	2870	0
68	20250327	200700	36401495	2870	2870	2870	2870	0
69	20250327	200600	36401495	2870	2870	2870	2870	0
70	20250327	200500	36401495	2870	2870	2870	2870	0
71	20250327	200400	36401495	2870	2870	2870	2870	0
72	20250327	200300	36401495	2870	2870	2870	2870	0
73	20250327	200200	36401495	2870	2870	2870	2870	0
74	20250327	200100	36401495	2870	2870	2870	2870	0
75	20250327	200000	36401495	2870	2870	2870	2870	0
76	20250327	195900	36401495	2870	2870	2870	2870	0
77	20250327	195800	36401495	2870	2870	2870	2870	0
78	20250327	195700	36401495	2870	2870	2870	2870	0
79	20250327	195600	36401495	2870	2870	2870	2870	0
80	20250327	195500	36401495	2870	2870	2870	2870	0
81	20250327	195400	36401495	2870	2870	2870	2870	0
82	20250327	195300	36401495	2870	2870	2870	2870	0
83	20250327	195200	36401495	2870	2870	2870	2870	0
84	20250327	195100	36401495	2870	2870	2870	2870	0
85	20250327	195000	36401495	2870	2870	2870	2870	0
86	20250327	194900	36401495	2870	2870	2870	2870	0
87	20250327	194800	36401495	2870	2870	2870	2870	0
88	20250327	194700	36401495	2870	2870	2870	2870	0
89	20250327	194600	36401495	2870	2870	2870	2870	0
90	20250327	194500	36401495	2870	2870	2870	2870	0
91	20250327	194400	36401495	2870	2870	2870	2870	0
92	20250327	194300	36401495	2870	2870	2870	2870	352
93	20250327	194200	36401495	2870	2870	2870	2870	0
94	20250327	194100	36401495	2870	2870	2870	2870	0
95	20250327	194000	36401495	2870	2870	2870	2870	0
96	20250327	193900	36401495	2870	2870	2870	2870	0
97	20250327	193800	36401495	2870	2870	2870	2870	0
98	20250327	193700	36401495	2870	2870	2870	2870	0
99	20250327	193600	36401495	2870	2870	2870	2870	0
100	20250327	193500	36401495	2870	2870	2870	2870	0
101	20250327	193400	36401495	2870	2870	2870	2870	0
102	20250327	193300	36401495	2870	2870	2870	2870	0
103	20250327	193200	36401495	2870	2870	2870	2870	0
104	20250327	193100	36401495	2870	2870	2870	2870	0
105	20250327	193000	36401495	2870	2870	2870	2870	0
106	20250327	192900	36401495	2870	2870	2870	2870	0
107	20250327	192800	36401495	2870	2870	2870	2870	0
108	20250327	192700	36401495	2870	2870	2870	2870	0
109	20250327	192600	36401495	2870	2870	2870	2870	0
110	20250327	192500	36401495	2870	2870	2870	2870	0
111	20250327	192400	36401495	2870	2870	2870	2870	0
112	20250327	192300	36401495	2870	2870	2870	2870	0
113	20250327	192200	36401495	2870	2870	2870	2870	0
114	20250327	192100	36401495	2870	2870	2870	2870	0
115	20250327	192000	36401495	2870	2870	2870	2870	0
116	20250327	191900	36401495	2870	2870	2870	2870	0
117	20250327	191800	36401495	2870	2870	2870	2870	0
118	20250327	191700	36401495	2870	2870	2870	2870	0
119	20250327	191600	36401495	2870	2870	2870	2870	0
120	20250327	191500	36401495	2870	2870	2870	2870	0
121	20250327	191400	36401495	2870	2870	2870	2870	0
122	20250327	191300	36401495	2870	2870	2870	2870	352
123	20250327	191200	36401495	2870	2870	2870	2870	0
124	20250327	191100	36401495	2870	2870	2870	2870	0
125	20250327	191000	36401495	2870	2870	2870	2870	0
126	20250327	190900	36401495	2870	2870	2870	2870	0
127	20250327	190800	36401495	2870	2870	2870	2870	0
128	20250327	190700	36401495	2870	2870	2870	2870	0
129	20250327	190600	36401495	2870	2870	2870	2870	0
130	20250327	190500	36401495	2870	2870	2870	2870	0
131	20250327	190400	36401495	2870	2870	2870	2870	0
132	20250327	190300	36401495	2870	2870	2870	2870	0
133	20250327	190200	36401495	2870	2870	2870	2870	0
134	20250327	190100	36401495	2870	2870	2870	2870	0
135	20250327	190000	36401495	2870	2870	2870	2870	0
136	20250327	185900	36401495	2870	2870	2870	2870	0
137	20250327	185800	36401495	2870	2870	2870	2870	0
138	20250327	185700	36401495	2870	2870	2870	2870	0
139	20250327	185600	36401495	2870	2870	2870	2870	0
140	20250327	185500	36401495	2870	2870	2870	2870	0
141	20250327	185400	36401495	2870	2870	2870	2870	0
142	20250327	185300	36401495	2870	2870	2870	2870	0
143	20250327	185200	36401495	2870	2870	2870	2870	0
144	20250327	185100	36401495	2870	2870	2870	2870	0
145	20250327	185000	36401495	2870	2870	2870	2870	0
146	20250327	184900	36401495	2870	2870	2870	2870	0
147	20250327	184800	36401495	2870	2870	2870	2870	0
148	20250327	184700	36401495	2870	2870	2870	2870	0
149	20250327	184600	36401495	2870	2870	2870	2870	0
150	20250327	184500	36401495	2870	2870	2870	2870	0
151	20250327	184400	36401495	2870	2870	2870	2870	0
152	20250327	184300	36401495	2870	2870	2870	2870	352
153	20250327	184200	36401495	2870	2870	2870	2870	0
154	20250327	184100	36401495	2870	2870	2870	2870	0
155	20250327	184000	36401495	2870	2870	2870	2870	0
156	20250327	183900	36401495	2870	2870	2870	2870	0
157	20250327	183800	36401495	2870	2870	2870	2870	0
158	20250327	183700	36401495	2870	2870	2870	2870	0
159	20250327	183600	36401495	2870	2870	2870	2870	0
160	20250327	183500	36401495	2870	2870	2870	2870	0
161	20250327	183400	36401495	2870	2870	2870	2870	0
162	20250327	183300	36401495	2870	2870	2870	2870	0
163	20250327	183200	36401495	2870	2870	2870	2870	0
164	20250327	183100	36401495	2870	2870	2870	2870	0
165	20250327	183000	36401495	2870	2870	2870	2870	0
166	20250327	182900	36401495	2870	2870	2870	2870	0
167	20250327	182800	36401495	2870	2870	2870	2870	0
168	20250327	182700	36401495	2870	2870	2870	2870	0
169	20250327	182600	36401495	2870	2870	2870	2870	0
170	20250327	182500	36401495	2870	2870	2870	2870	0
171	20250327	182400	36401495	2870	2870	2870	2870	0
172	20250327	182300	36401495	2870	2870	2870	2870	0
173	20250327	182200	36401495	2870	2870	2870	2870	0
174	20250327	182100	36401495	2870	2870	2870	2870	0
175	20250327	182000	36401495	2870	2870	2870	2870	0
176	20250327	181900	36401495	2870	2870	2870	2870	0
177	20250327	181800	36401495	2870	2870	2870	2870	0
178	20250327	181700	36401495	2870	2870	2870	2870	0
179	20250327	181600	36401495	2870	2870	2870	2870	0
180	20250327	181500	36401495	2870	2870	2870	2870	0
181	20250327	181400	36401495	2870	2870	2870	2870	0
182	20250327	181300	36401495	2870	2870	2870	2870	352
183	20250327	181200	36401495	2870	2870	2870	2870	0
184	20250327	181100	36401495	2870	2870	2870	2870	0
185	20250327	181000	36401495	2870	2870	2870	2870	0
186	20250327	180900	36401495	2870	2870	2870	2870	0
187	20250327	180800	36401495	2870	2870	2870	2870	0
188	20250327	180700	36401495	2870	2870	2870	2870	0
189	20250327	180600	36401495	2870	2870	2870	2870	0
190	20250327	180500	36401495	2870	2870	2870	2870	0
191	20250327	180400	36401495	2870	2870	2870	2870	0
192	20250327	180300	36401495	2870	2870	2870	2870	0
193	20250327	180200	36401495	2870	2870	2870	2870	0
194	20250327	180100	36401495	2870	2870	2870	2870	0
195	20250327	180000	36401495	2870	2870	2870	2870	0
196	20250327	175900	36401495	2870	2870	2870	2870	0
197	20250327	175800	36401495	2870	2870	2870	2870	0
198	20250327	175700	36401495	2870	2870	2870	2870	0
199	20250327	175600	36401495	2870	2870	2870	2870	0
200	20250327	175500	36401495	2870	2870	2870	2870	0
201	20250327	175400	36401495	2870	2870	2870	2870	0
202	20250327	175300	36401495	2870	2870	2870	2870	0
203	20250327	175200	36401495	2870	2870	2870	2870	0
204	20250327	175100	36401495	2870	2870	2870	2870	0
205	20250327	175000	36401495	2870	2870	2870	2870	0
206	20250327	174900	36401495	2870	2870	2870	2870	0
207	20250327	174800	36401495	2870	2870	2870	2870	0
208	20250327	174700	36401495	2870	2870	2870	2870	0
209	20250327	174600	36401495	2870	2870	2870	2870	0
210	20250327	174500	36401495	2870	2870	2870	2870	0
211	20250327	174400	36401495	2870	2870	2870	2870	0
212	20250327	174300	36401495	2870	2870	2870	2870	352
213	20250327	174200	36401495	2870	2870	2870	2870	0
214	20250327	174100	36401495	2870	2870	2870	2870	0
215	20250327	174000	36401495	2870	2870	2870	2870	0
216	20250327	173900	36401495	2870	2870	2870	2870	0
217	20250327	173800	36401495	2870	2870	2870	2870	0
218	20250327	173700	36401495	2870	2870	2870	2870	0
219	20250327	173600	36401495	2870	2870	2870	2870	0
220	20250327	173500	36401495	2870	2870	2870	2870	0
221	20250327	173400	36401495	2870	2870	2870	2870	0
222	20250327	173300	36401495	2870	2870	2870	2870	0
223	20250327	173200	36401495	2870	2870	2870	2870	0
224	20250327	173100	36401495	2870	2870	2870	2870	0
225	20250327	173000	36401495	2870	2870	2870	2870	0
226	20250327	172900	36401495	2870	2870	2870	2870	0
227	20250327	172800	36401495	2870	2870	2870	2870	0
228	20250327	172700	36401495	2870	2870	2870	2870	0
229	20250327	172600	36401495	2870	2870	2870	2870	0
230	20250327	172500	36401495	2870	2870	2870	2870	0
231	20250327	172400	36401495	2870	2870	2870	2870	0
232	20250327	172300	36401495	2870	2870	2870	2870	0
233	20250327	172200	36401495	2870	2870	2870	2870	0
234	20250327	172100	36401495	2870	2870	2870	2870	0
235	20250327	172000	36401495	2870	2870	2870	2870	0
236	20250327	171900	36401495	2870	2870	2870	2870	0
237	20250327	171800	36401495	2870	2870	2870	2870	0
238	20250327	171700	36401495	2870	2870	2870	2870	0
239	20250327	171600	36401495	2870	2870	2870	2870	0
240	20250327	171500	36401495	2870	2870	2870	2870	0
241	20250327	171400	36401495	2870	2870	2870	2870	0
242	20250327	171300	36401495	2870	2870	2870	2870	352
243	20250327	171200	36401495	2870	2870	2870	2870	0
244	20250327	171100	36401495	2870	2870	2870	2870	0
245	20250327	171000	36401495	2870	2870	2870	2870	0
246	20250327	170900	36401495	2870	2870	2870	2870	0
247	20250327	170800	36401495	2870	2870	2870	2870	0
248	20250327	170700	36401495	2870	2870	2870	2870	0
249	20250327	170600	36401495	2870	2870	2870	2870	0
250	20250327	170500	36401495	2870	2870	2870	2870	0
251	20250327	170400	36401495	2870	2870	2870	2870	0
252	20250327	170300	36401495	2870	2870	2870	2870	0
253	20250327	170200	36401495	2870	2870	2870	2870	0
254	20250327	170100	36401495	2870	2870	2870	2870	0
255	20250327	170000	36401495	2870	2870	2870	2870	0
256	20250327	165900	36401495	2870	2870	2870	2870	0
257	20250327	165800	36401495	2870	2870	2870	2870	0
258	20250327	165700	36401495	2870	2870	2870	2870	0
259	20250327	165600	36401495	2870	2870	2870	2870	0
260	20250327	165500	36401495	2870	2870	2870	2870	0
261	20250327	165400	36401495	2870	2870	2870	2870	0
262	20250327	165300	36401495	2870	2870	2870	2870	0
263	20250327	165200	36401495	2870	2870	2870	2870	0
264	20250327	165100	36401495	2870	2870	2870	2870	0
265	20250327	165000	36401495	2870	2870	2870	2870	0
266	20250327	164900	36401495	2870	2870	2870	2870	0
267	20250327	164800	36401495	2870	2870	2870	2870	0
268	20250327	164700	36401495	2870	2870	2870	2870	0
269	20250327	164600	36401495	2870	2870	2870	2870	0
270	20250327	164500	36401495	2870	2870	2870	2870	0
271	20250327	164400	36401495	2870	2870	2870	2870	0
272	20250327	164300	36401495	2870	2870	2870	2870	352
273	20250327	164200	36401495	2870	2870	2870	2870	0
274	20250327	164100	36401495	2870	2870	2870	2870	0
275	20250327	164000	36401495	2870	2870	2870	2870	0
276	20250327	163900	36401495	2870	2870	2870	2870	0
277	20250327	163800	36401495	2870	2870	2870	2870	0
278	20250327	163700	36401495	2870	2870	2870	2870	0
279	20250327	163600	36401495	2870	2870	2870	2870	0
280	20250327	163500	36401495	2870	2870	2870	2870	0
281	20250327	163400	36401495	2870	2870	2870	2870	0
282	20250327	163300	36401495	2870	2870	2870	2870	0
283	20250327	163200	36401495	2870	2870	2870	2870	0
284	20250327	163100	36401495	2870	2870	2870	2870	0
285	20250327	163000	36401495	2870	2870	2870	2870	0
286	20250327	162900	36401495	2870	2870	2870	2870	0
287	20250327	162800	36401495	2870	2870	2870	2870	0
288	20250327	162700	36401495	2870	2870	2870	2870	0
289	20250327	162600	36401495	2870	2870	2870	2870	0
290	20250327	162500	36401495	2870	2870	2870	2870	0
291	20250327	162400	36401495	2870	2870	2870	2870	0
292	20250327	162300	36401495	2870	2870	2870	2870	0
293	20250327	162200	36401495	2870	2870	2870	2870	0
294	20250327	162100	36401495	2870	2870	2870	2870	0
295	20250327	162000	36401495	2870	2870	2870	2870	0
296	20250327	161900	36401495	2870	2870	2870	2870	0
297	20250327	161800	36401495	2870	2870	2870	2870	0
298	20250327	161700	36401495	2870	2870	2870	2870	0
299	20250327	161600	36401495	2870	2870	2870	2870	0
300	20250327	161500	36401495	2870	2870	2870	2870	0
301	20250327	161400	36401495	2870	2870	2870	2870	0
302	20250327	161300	36401495	2870	2870	2870	2870	352
303	20250327	161200	36401495	2870	2870	2870	2870	0
304	20250327	161100	36401495	2870	2870	2870	2870	0
305	20250327	161000	36401495	2870	2870	2870	2870	0
306	20250327	160900	36401495	2870	2870	2870	2870	0
307	20250327	160800	36401495	2870	2870	2870	2870	0
308	20250327	160700	36401495	2870	2870	2870	2870	0
309	20250327	160600	36401495	2870	2870	2870	2870	0
310	20250327	160500	36401495	2870	2870	2870	2870	0
311	20250327	160400	36401495	2870	2870	2870	2870	0
312	20250327	160300	36401495	2870	2870	2870	2870	0
313	20250327	160200	36401495	2870	2870	2870	2870	0
314	20250327	160100	36401495	2870	2870	2870	2870	0
315	20250327	160000	36401495	2870	2870	2870	2870	0
316	20250327	155900	36401495	2870	2870	2870	2870	0
317	20250327	155800	36401495	2870	2870	2870	2870	0
318	20250327	155700	36401495	2870	2870	2870	2870	0
319	20250327	155600	36401495	2870	2870	2870	2870	0
320	20250327	155500	36401495	2870	2870	2870	2870	0
321	20250327	155400	36401495	2870	2870	2870	2870	0
322	20250327	155300	36401495	2870	2870	2870	2870	0
323	20250327	155200	36401495	2870	2870	2870	2870	0
324	20250327	155100	36401495	2870	2870	2870	2870	0
325	20250327	155000	36401495	2870	2870	2870	2870	0
326	20250327	154900	36401495	2870	2870	2870	2870	0
327	20250327	154800	36401495	2870	2870	2870	2870	0
328	20250327	154700	36401495	2870	2870	2870	2870	0
329	20250327	154600	36401495	2870	2870	2870	2870	0
330	20250327	154500	36401495	2870	2870	2870	2870	0
331	20250327	154400	36401495	2870	2870	2870	2870	0
332	20250327	154300	36401495	2870	2870	2870	2870	352
333	20250327	154200	36401495	2870	2870	2870	2870	0
334	20250327	154100	36401495	2870	2870	2870	2870	0
335	20250327	154000	36401495	2870	2870	2870	2870	0
336	20250327	153900	36401495	2870	2870	2870	2870	0
337	20250327	153800	36401495	2870	2870	2870	2870	0
338	20250327	153700	36401495	2870	2870	2870	2870	0
339	20250327	153600	36401495	2870	2870	2870	2870	0
340	20250327	153500	36401495	2870	2870	2870	2870	0
341	20250327	153400	36401495	2870	2870	2870	2870	0
342	20250327	153300	36401495	2870	2870	2870	2870	0
343	20250327	153200	36401495	2870	2870	2870	2870	0
344	20250327	153100	36401495	2870	2870	2870	2870	0
345	20250327	153000	36401495	2870	2870	2870	2870	352
346	20250327	152900	35391255	2870	2870	2870	2870	0
347	20250327	152800	35391255	2870	2870	2870	2870	0
348	20250327	152700	35391255	2870	2870	2870	2870	0
349	20250327	152600	35391255	2870	2870	2870	2870	0
350	20250327	152500	35391255	2870	2870	2870	2870	0
351	20250327	152400	35391255	2870	2870	2870	2870	0
352	20250327	152300	35391255	2870	2870	2870	2870	0
353	20250327	152200	35391255	2870	2870	2870	2870	0
354	20250327	152100	35391255	2870	2870	2870	2870	0
355	20250327	152000	35391255	2870	2870	2870	2870	0
356	20250327	151900	35391255	2870	2870	2870	2870	0
357	20250327	151800	35391255	2870	2870	2870	2870	0
358	20250327	151700	35391255	2870	2870	2870	2870	0
359	20250327	151600	35391255	2870	2870	2870	2870	23
360	20250327	151500	35325245	2870	2870	2870	2870	0
361	20250327	151400	35325245	2870	2870	2870	2870	5
362	20250327	151300	35310895	2870	2870	2870	2870	8
363	20250327	151200	35287935	2865	2875	2875	2865	348
364	20250327	151100	34289475	2905	2905	2905	2905	0
365	20250327	151000	34289475	2905	2905	2905	2905	0
366	20250327	150900	34289475	2905	2905	2905	2905	0
367	20250327	150800	34289475	2905	2905	2905	2905	0
368	20250327	150700	34289475	2905	2905	2905	2905	0
369	20250327	150600	34289475	2905	2905	2905	2905	0
370	20250327	150500	34289475	2905	2905	2905	2905	0
371	20250327	150400	34289475	2905	2905	2905	2905	0
372	20250327	150300	34289475	2905	2905	2905	2905	0
373	20250327	150200	34289475	2905	2905	2905	2905	1
374	20250327	150100	34286570	2905	2905	2905	2905	0
375	20250327	150000	34286570	2905	2905	2905	2905	0
376	20250327	145900	34286570	2905	2905	2905	2905	0
377	20250327	145800	34286570	2905	2905	2905	2905	1
378	20250327	145700	34283665	2885	2885	2885	2885	0
379	20250327	145600	34283665	2885	2885	2885	2885	0
380	20250327	145500	34283665	2885	2885	2885	2885	0
381	20250327	145400	34283665	2885	2885	2885	2885	0
382	20250327	145300	34283665	2885	2885	2885	2885	0
383	20250327	145200	34283665	2885	2885	2885	2885	0
384	20250327	145100	34283665	2885	2885	2885	2885	0
385	20250327	145000	34283665	2885	2885	2885	2885	0
386	20250327	144900	34283665	2885	2885	2885	2885	0
387	20250327	144800	34283665	2885	2885	2885	2885	0
388	20250327	144700	34283665	2885	2885	2885	2885	0
389	20250327	144600	34283665	2885	2885	2885	2885	0
390	20250327	144500	34283665	2885	2885	2885	2885	0
391	20250327	144400	34283665	2885	2885	2885	2885	146
392	20250327	144300	33862455	2915	2915	2915	2915	0
393	20250327	144200	33862455	2915	2915	2915	2915	0
394	20250327	144100	33862455	2915	2915	2915	2915	0
395	20250327	144000	33862455	2915	2915	2915	2915	0
396	20250327	143900	33862455	2915	2915	2915	2915	0
397	20250327	143800	33862455	2915	2900	2915	2900	4
398	20250327	143700	33850840	2920	2920	2920	2920	0
399	20250327	143600	33850840	2920	2920	2920	2920	0
400	20250327	143500	33850840	2920	2920	2920	2920	0
401	20250327	143400	33850840	2920	2920	2920	2920	0
402	20250327	143300	33850840	2920	2920	2920	2920	0
403	20250327	143200	33850840	2920	2920	2920	2920	2
404	20250327	143100	33845000	2900	2900	2900	2900	200
405	20250327	143000	33265000	2920	2920	2920	2920	0
406	20250327	142900	33265000	2920	2920	2920	2920	0
407	20250327	142800	33265000	2920	2920	2920	2920	0
408	20250327	142700	33265000	2920	2900	2920	2900	1049
409	20250327	142600	30211900	2900	2900	2900	2900	0
410	20250327	142500	30211900	2900	2900	2900	2900	1
411	20250327	142400	30209000	2890	2890	2890	2890	0
412	20250327	142300	30209000	2890	2890	2890	2890	1
413	20250327	142200	30206110	2890	2890	2890	2890	0
414	20250327	142100	30206110	2890	2890	2890	2890	3
415	20250327	142000	30197440	2890	2890	2890	2890	0
416	20250327	141900	30197440	2890	2890	2890	2890	0
417	20250327	141800	30197440	2890	2890	2890	2890	0
418	20250327	141700	30197440	2890	2890	2890	2890	0
419	20250327	141600	30197440	2890	2890	2890	2890	0
420	20250327	141500	30197440	2890	2890	2890	2890	1
421	20250327	141400	30194550	2890	2890	2890	2890	257
422	20250327	141300	29451820	2890	2890	2890	2890	0
423	20250327	141200	29451820	2890	2890	2890	2890	0
424	20250327	141100	29451820	2890	2890	2890	2890	2
425	20250327	141000	29446040	2875	2875	2875	2865	670
426	20250327	140900	27521110	2875	2875	2875	2875	0
427	20250327	140800	27521110	2875	2875	2875	2875	0
428	20250327	140700	27521110	2875	2875	2875	2875	0
429	20250327	140600	27521110	2875	2875	2875	2875	0
430	20250327	140500	27521110	2875	2875	2875	2875	0
431	20250327	140400	27521110	2875	2875	2875	2875	32
432	20250327	140300	27429110	2875	2875	2875	2875	0
433	20250327	140200	27429110	2875	2875	2875	2875	0
434	20250327	140100	27429110	2875	2875	2875	2875	0
435	20250327	140000	27429110	2875	2875	2875	2875	0
436	20250327	135900	27429110	2875	2875	2875	2875	0
437	20250327	135800	27429110	2875	2875	2875	2875	0
438	20250327	135700	27429110	2875	2875	2875	2875	0
439	20250327	135600	27429110	2875	2875	2875	2875	0
440	20250327	135500	27429110	2875	2875	2875	2875	0
441	20250327	135400	27429110	2875	2875	2875	2875	0
442	20250327	135300	27429110	2875	2875	2875	2875	0
443	20250327	135200	27429110	2875	2875	2875	2875	0
444	20250327	135100	27429110	2875	2875	2875	2875	0
445	20250327	135000	27429110	2875	2875	2875	2875	0
446	20250327	134900	27429110	2875	2875	2875	2875	0
447	20250327	134800	27429110	2875	2875	2875	2875	0
448	20250327	134700	27429110	2875	2875	2875	2875	0
449	20250327	134600	27429110	2875	2875	2875	2875	0
450	20250327	134500	27429110	2875	2875	2875	2875	0
451	20250327	134400	27429110	2875	2875	2875	2875	0
452	20250327	134300	27429110	2875	2875	2875	2875	0
453	20250327	134200	27429110	2875	2875	2875	2875	0
454	20250327	134100	27429110	2875	2875	2875	2875	1
455	20250327	134000	27426235	2870	2870	2870	2870	0
456	20250327	133900	27426235	2870	2870	2870	2870	0
457	20250327	133800	27426235	2870	2870	2870	2870	0
458	20250327	133700	27426235	2870	2870	2870	2870	0
459	20250327	133600	27426235	2870	2885	2885	2870	4000
460	20250327	133500	15899235	2890	2890	2890	2890	0
461	20250327	133400	15899235	2890	2890	2890	2890	0
462	20250327	133300	15899235	2890	2890	2890	2890	0
463	20250327	133200	15899235	2890	2890	2890	2890	0
464	20250327	133100	15899235	2890	2890	2890	2890	0
465	20250327	133000	15899235	2890	2890	2890	2890	1
466	20250327	132900	15896345	2890	2885	2890	2885	305
467	20250327	132800	15016395	2885	2885	2885	2885	0
468	20250327	132700	15016395	2885	2885	2885	2885	0
469	20250327	132600	15016395	2885	2885	2885	2885	0
470	20250327	132500	15016395	2885	2885	2885	2885	0
471	20250327	132400	15016395	2885	2885	2885	2885	0
472	20250327	132300	15016395	2885	2885	2885	2885	0
473	20250327	132200	15016395	2885	2885	2885	2885	0
474	20250327	132100	15016395	2885	2885	2885	2885	0
475	20250327	132000	15016395	2885	2885	2885	2885	0
476	20250327	131900	15016395	2885	2885	2885	2885	0
477	20250327	131800	15016395	2885	2885	2885	2885	0
478	20250327	131700	15016395	2885	2885	2885	2885	2
479	20250327	131600	15010625	2875	2880	2880	2875	252
480	20250327	131500	14285885	2890	2890	2890	2890	0
481	20250327	131400	14285885	2890	2890	2890	2890	0
482	20250327	131300	14285885	2890	2890	2890	2890	0
483	20250327	131200	14285885	2890	2890	2890	2890	0
484	20250327	131100	14285885	2890	2890	2890	2890	0
485	20250327	131000	14285885	2890	2890	2890	2890	0
486	20250327	130900	14285885	2890	2890	2890	2890	0
487	20250327	130800	14285885	2890	2890	2890	2890	0
488	20250327	130700	14285885	2890	2890	2890	2890	0
489	20250327	130600	14285885	2890	2890	2890	2890	0
490	20250327	130500	14285885	2890	2890	2890	2890	0
491	20250327	130400	14285885	2890	2890	2890	2890	0
492	20250327	130300	14285885	2890	2890	2890	2890	0
493	20250327	130200	14285885	2890	2890	2890	2890	1
494	20250327	130100	14282995	2890	2890	2890	2890	0
495	20250327	130000	14282995	2890	2890	2890	2890	0
496	20250327	125900	14282995	2890	2890	2890	2890	0
497	20250327	125800	14282995	2890	2890	2890	2890	0
498	20250327	125700	14282995	2890	2890	2890	2890	0
499	20250327	125600	14282995	2890	2890	2890	2890	0
500	20250327	125500	14282995	2890	2890	2890	2890	0
501	20250327	125400	14282995	2890	2890	2890	2890	0
502	20250327	125300	14282995	2890	2890	2890	2890	0
503	20250327	125200	14282995	2890	2890	2890	2890	0
504	20250327	125100	14282995	2890	2890	2890	2890	0
505	20250327	125000	14282995	2890	2890	2890	2890	0
506	20250327	124900	14282995	2890	2890	2890	2890	0
507	20250327	124800	14282995	2890	2890	2890	2890	0
508	20250327	124700	14282995	2890	2890	2890	2890	3
509	20250327	124600	14274325	2880	2880	2880	2880	57
510	20250327	124500	14110165	2880	2880	2880	2880	0
511	20250327	124400	14110165	2880	2880	2880	2880	0
512	20250327	124300	14110165	2880	2880	2880	2880	0
513	20250327	124200	14110165	2880	2880	2880	2880	0
514	20250327	124100	14110165	2880	2880	2880	2880	30
515	20250327	124000	14023765	2880	2880	2880	2880	0
516	20250327	123900	14023765	2880	2880	2880	2880	1
517	20250327	123800	14020885	2875	2875	2875	2875	2225
518	20250327	123700	7624010	2880	2880	2880	2880	5
519	20250327	123600	7609610	2875	2875	2875	2875	0
520	20250327	123500	7609610	2875	2875	2875	2875	156
521	20250327	123400	7161110	2875	2875	2875	2875	0
522	20250327	123300	7161110	2875	2875	2875	2875	0
523	20250327	123200	7161110	2875	2875	2875	2875	0
524	20250327	123100	7161110	2875	2875	2875	2875	0
525	20250327	123000	7161110	2875	2875	2875	2875	0
526	20250327	122900	7161110	2875	2875	2875	2875	0
527	20250327	122800	7161110	2875	2875	2875	2875	0
528	20250327	122700	7161110	2875	2875	2875	2875	0
529	20250327	122600	7161110	2875	2875	2875	2875	0
530	20250327	122500	7161110	2875	2875	2875	2875	0
531	20250327	122400	7161110	2875	2875	2875	2875	0
532	20250327	122300	7161110	2875	2875	2875	2875	0
533	20250327	122200	7161110	2875	2875	2875	2875	0
534	20250327	122100	7161110	2875	2875	2875	2875	0
535	20250327	122000	7161110	2875	2875	2875	2875	0
536	20250327	121900	7161110	2875	2875	2875	2875	0
537	20250327	121800	7161110	2875	2875	2875	2875	0
538	20250327	121700	7161110	2875	2875	2875	2875	0
539	20250327	121600	7161110	2875	2875	2875	2875	0
540	20250327	121500	7161110	2875	2875	2875	2875	0
541	20250327	121400	7161110	2875	2875	2875	2875	0
542	20250327	121300	7161110	2875	2875	2875	2875	0
543	20250327	121200	7161110	2875	2875	2875	2875	0
544	20250327	121100	7161110	2875	2875	2875	2875	0
545	20250327	121000	7161110	2875	2875	2875	2875	0
546	20250327	120900	7161110	2875	2875	2875	2875	370
547	20250327	120800	6097360	2870	2870	2870	2870	0
548	20250327	120700	6097360	2870	2870	2870	2870	0
549	20250327	120600	6097360	2870	2870	2870	2870	50
550	20250327	120500	5953860	2880	2880	2880	2880	0
551	20250327	120400	5953860	2880	2880	2880	2880	0
552	20250327	120300	5953860	2880	2880	2880	2880	0
553	20250327	120200	5953860	2880	2880	2880	2880	0
554	20250327	120100	5953860	2880	2880	2880	2880	0
555	20250327	120000	5953860	2880	2880	2880	2880	0
556	20250327	115900	5953860	2880	2880	2880	2880	0
557	20250327	115800	5953860	2880	2880	2880	2880	0
558	20250327	115700	5953860	2880	2880	2880	2880	0
559	20250327	115600	5953860	2880	2880	2880	2880	0
560	20250327	115500	5953860	2880	2880	2880	2880	10
561	20250327	115400	5925060	2880	2880	2880	2880	0
562	20250327	115300	5925060	2880	2880	2880	2880	0
563	20250327	115200	5925060	2880	2880	2880	2880	0
564	20250327	115100	5925060	2880	2880	2880	2880	0
565	20250327	115000	5925060	2880	2880	2880	2880	0
566	20250327	114900	5925060	2880	2880	2880	2880	0
567	20250327	114800	5925060	2880	2880	2880	2880	0
568	20250327	114700	5925060	2880	2880	2880	2880	0
569	20250327	114600	5925060	2880	2880	2880	2880	0
570	20250327	114500	5925060	2880	2880	2880	2880	0
571	20250327	114400	5925060	2880	2880	2880	2880	0
572	20250327	114300	5925060	2880	2880	2880	2880	0
573	20250327	114200	5925060	2880	2880	2880	2880	0
574	20250327	114100	5925060	2880	2880	2880	2880	0
575	20250327	114000	5925060	2880	2880	2880	2880	0
576	20250327	113900	5925060	2880	2880	2880	2880	0
577	20250327	113800	5925060	2880	2880	2880	2880	0
578	20250327	113700	5925060	2880	2880	2880	2880	0
579	20250327	113600	5925060	2880	2880	2880	2880	0
580	20250327	113500	5925060	2880	2880	2880	2880	0
581	20250327	113400	5925060	2880	2880	2880	2880	0
582	20250327	113300	5925060	2880	2880	2880	2880	0
583	20250327	113200	5925060	2880	2880	2880	2880	0
584	20250327	113100	5925060	2880	2880	2880	2880	0
585	20250327	113000	5925060	2880	2880	2880	2880	0
586	20250327	112900	5925060	2880	2880	2880	2880	0
587	20250327	112800	5925060	2880	2880	2880	2880	30
588	20250327	112700	5838660	2880	2880	2880	2880	0
589	20250327	112600	5838660	2880	2880	2880	2880	0
590	20250327	112500	5838660	2880	2880	2880	2880	0
591	20250327	112400	5838660	2880	2880	2880	2880	0
592	20250327	112300	5838660	2880	2880	2880	2880	0
593	20250327	112200	5838660	2880	2880	2880	2880	7
594	20250327	112100	5818500	2880	2880	2880	2880	20
595	20250327	112000	5760900	2880	2880	2880	2880	0
596	20250327	111900	5760900	2880	2880	2880	2880	0
597	20250327	111800	5760900	2880	2880	2880	2880	0
598	20250327	111700	5760900	2880	2880	2880	2880	0
599	20250327	111600	5760900	2880	2880	2880	2880	0
600	20250327	111500	5760900	2880	2880	2880	2880	0
601	20250327	111400	5760900	2880	2880	2880	2880	0
602	20250327	111300	5760900	2880	2880	2880	2880	0
603	20250327	111200	5760900	2880	2880	2880	2880	0
604	20250327	111100	5760900	2880	2880	2880	2880	0
605	20250327	111000	5760900	2880	2880	2880	2880	0
606	20250327	110900	5760900	2880	2880	2880	2880	0
607	20250327	110800	5760900	2880	2880	2880	2880	0
608	20250327	110700	5760900	2880	2880	2880	2880	0
609	20250327	110600	5760900	2880	2880	2880	2880	0
610	20250327	110500	5760900	2880	2880	2880	2880	0
611	20250327	110400	5760900	2880	2880	2880	2880	0
612	20250327	110300	5760900	2880	2880	2880	2880	0
613	20250327	110200	5760900	2880	2880	2880	2880	0
614	20250327	110100	5760900	2880	2870	2880	2870	200
615	20250327	110000	5186880	2870	2870	2870	2870	100
616	20250327	105900	4899880	2870	2870	2870	2870	0
617	20250327	105800	4899880	2870	2870	2870	2870	0
618	20250327	105700	4899880	2870	2870	2870	2870	0
619	20250327	105600	4899880	2870	2870	2870	2870	0
620	20250327	105500	4899880	2870	2870	2870	2870	0
621	20250327	105400	4899880	2870	2870	2870	2870	0
622	20250327	105300	4899880	2870	2870	2870	2870	0
623	20250327	105200	4899880	2870	2870	2870	2870	0
624	20250327	105100	4899880	2870	2870	2870	2870	0
625	20250327	105000	4899880	2870	2870	2870	2870	0
626	20250327	104900	4899880	2870	2870	2870	2870	0
627	20250327	104800	4899880	2870	2870	2870	2870	0
628	20250327	104700	4899880	2870	2870	2870	2870	10
629	20250327	104600	4871180	2870	2870	2870	2870	0
630	20250327	104500	4871180	2870	2870	2870	2870	3
631	20250327	104400	4862570	2865	2865	2865	2865	0
632	20250327	104300	4862570	2865	2865	2865	2865	0
633	20250327	104200	4862570	2865	2865	2865	2865	0
634	20250327	104100	4862570	2865	2865	2865	2865	0
635	20250327	104000	4862570	2865	2865	2865	2865	2
636	20250327	103900	4856840	2865	2865	2865	2865	10
637	20250327	103800	4828190	2860	2860	2860	2860	0
638	20250327	103700	4828190	2860	2860	2860	2860	1
639	20250327	103600	4825330	2865	2865	2865	2865	0
640	20250327	103500	4825330	2865	2865	2865	2865	0
641	20250327	103400	4825330	2865	2865	2865	2865	0
642	20250327	103300	4825330	2865	2865	2865	2865	0
643	20250327	103200	4825330	2865	2865	2865	2865	0
644	20250327	103100	4825330	2865	2865	2865	2865	0
645	20250327	103000	4825330	2865	2865	2865	2865	10
646	20250327	102900	4796680	2865	2865	2865	2865	0
647	20250327	102800	4796680	2865	2865	2865	2865	0
648	20250327	102700	4796680	2865	2865	2865	2865	0
649	20250327	102600	4796680	2865	2865	2865	2865	0
650	20250327	102500	4796680	2865	2865	2865	2865	0
651	20250327	102400	4796680	2865	2865	2865	2865	0
652	20250327	102300	4796680	2865	2865	2865	2865	0
653	20250327	102200	4796680	2865	2865	2865	2865	0
654	20250327	102100	4796680	2865	2865	2865	2865	1
655	20250327	102000	4793815	2855	2855	2855	2855	19
656	20250327	101900	4739570	2855	2855	2855	2855	0
657	20250327	101800	4739570	2855	2855	2855	2855	1
658	20250327	101700	4736715	2855	2855	2855	2855	0
659	20250327	101600	4736715	2855	2855	2855	2855	0
660	20250327	101500	4736715	2855	2855	2855	2855	0
661	20250327	101400	4736715	2855	2855	2855	2855	0
662	20250327	101300	4736715	2855	2855	2855	2855	0
663	20250327	101200	4736715	2855	2855	2855	2855	0
664	20250327	101100	4736715	2855	2855	2855	2855	20
665	20250327	101000	4679615	2855	2855	2855	2855	0
666	20250327	100900	4679615	2855	2855	2855	2855	0
667	20250327	100800	4679615	2855	2855	2855	2855	0
668	20250327	100700	4679615	2855	2855	2855	2855	230
669	20250327	100600	4022965	2855	2855	2855	2855	0
670	20250327	100500	4022965	2855	2855	2855	2855	0
671	20250327	100400	4022965	2855	2855	2855	2855	0
672	20250327	100300	4022965	2855	2855	2855	2855	0
673	20250327	100200	4022965	2855	2855	2855	2855	0
674	20250327	100100	4022965	2855	2855	2855	2855	0
675	20250327	100000	4022965	2855	2855	2855	2855	0
676	20250327	095900	4022965	2855	2855	2855	2855	0
677	20250327	095800	4022965	2855	2855	2855	2855	0
678	20250327	095700	4022965	2855	2855	2855	2855	0
679	20250327	095600	4022965	2855	2855	2855	2855	0
680	20250327	095500	4022965	2855	2855	2855	2855	0
681	20250327	095400	4022965	2855	2855	2855	2855	10
682	20250327	095300	3994415	2855	2855	2855	2855	0
683	20250327	095200	3994415	2855	2855	2855	2855	0
684	20250327	095100	3994415	2855	2855	2855	2855	78
685	20250327	095000	3771725	2855	2855	2855	2855	0
686	20250327	094900	3771725	2855	2855	2855	2855	0
687	20250327	094800	3771725	2855	2855	2855	2855	0
688	20250327	094700	3771725	2855	2855	2855	2855	0
689	20250327	094600	3771725	2855	2855	2855	2855	1
690	20250327	094500	3768870	2860	2860	2860	2860	0
691	20250327	094400	3768870	2860	2860	2860	2860	27
692	20250327	094300	3691650	2865	2865	2865	2865	4
693	20250327	094200	3680190	2860	2860	2860	2860	0
694	20250327	094100	3680190	2860	2860	2860	2860	0
695	20250327	094000	3680190	2860	2860	2860	2860	0
696	20250327	093900	3680190	2860	2860	2860	2860	0
697	20250327	093800	3680190	2860	2860	2860	2860	0
698	20250327	093700	3680190	2860	2860	2860	2860	0
699	20250327	093600	3680190	2860	2860	2860	2860	0
700	20250327	093500	3680190	2860	2860	2860	2860	0
701	20250327	093400	3680190	2860	2860	2860	2860	0
702	20250327	093300	3680190	2860	2860	2860	2860	0
703	20250327	093200	3680190	2860	2860	2860	2860	0
704	20250327	093100	3680190	2860	2850	2860	2850	2
705	20250327	093000	3674480	2855	2855	2855	2855	1
706	20250327	092900	3671625	2855	2855	2855	2855	0
707	20250327	092800	3671625	2855	2855	2855	2855	10
708	20250327	092700	3643075	2855	2855	2855	2855	0
709	20250327	092600	3643075	2855	2860	2860	2855	39
710	20250327	092500	3531725	2855	2855	2855	2855	0
711	20250327	092400	3531725	2855	2855	2855	2855	0
712	20250327	092300	3531725	2855	2860	2865	2855	102
713	20250327	092200	3239580	2865	2865	2865	2865	0
714	20250327	092100	3239580	2865	2865	2865	2865	0
715	20250327	092000	3239580	2865	2860	2870	2860	371
716	20250327	091900	2178465	2860	2855	2860	2855	375
717	20250327	091800	1106015	2855	2855	2855	2855	0
718	20250327	091700	1106015	2855	2855	2855	2855	0
719	20250327	091600	1106015	2855	2855	2855	2855	107
720	20250327	091500	800530	2855	2855	2855	2855	0
721	20250327	091400	800530	2855	2855	2855	2855	6
722	20250327	091300	783400	2870	2870	2870	2870	0
723	20250327	091200	783400	2870	2870	2870	2870	0
724	20250327	091100	783400	2870	2870	2870	2870	0
725	20250327	091000	783400	2870	2870	2870	2870	0
726	20250327	090900	783400	2870	2855	2870	2855	5
727	20250327	090800	769110	2855	2855	2855	2855	95
728	20250327	090700	497885	2855	2855	2855	2855	0
729	20250327	090600	497885	2855	2855	2855	2855	0
730	20250327	090500	497885	2855	2855	2855	2855	50
731	20250327	090400	355135	2850	2850	2850	2850	10
732	20250327	090300	326635	2865	2865	2865	2865	100
733	20250327	090200	40135	2865	2865	2865	2865	0
734	20250327	090100	40135	2865	2865	2865	2865	13
735	20250327	090000	2890	2890	2890	2890	2890	1