KissMeData/052260/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193400	169663900	4400	4400	4400	4400	357
3	20250327	193300	169663900	4400	4400	4400	4400	0
4	20250327	193200	169663900	4400	4400	4400	4400	0
5	20250327	193100	169663900	4400	4400	4400	4400	0
6	20250327	193000	169663900	4400	4400	4400	4400	0
7	20250327	192900	169663900	4400	4400	4400	4400	0
8	20250327	192800	169663900	4400	4400	4400	4400	0
9	20250327	192700	169663900	4400	4400	4400	4400	0
10	20250327	192600	169663900	4400	4400	4400	4400	0
11	20250327	192500	169663900	4400	4400	4400	4400	0
12	20250327	192400	169663900	4400	4400	4400	4400	0
13	20250327	192300	169663900	4400	4400	4400	4400	0
14	20250327	192200	169663900	4400	4400	4400	4400	0
15	20250327	192100	169663900	4400	4400	4400	4400	0
16	20250327	192000	169663900	4400	4400	4400	4400	0
17	20250327	191900	169663900	4400	4400	4400	4400	0
18	20250327	191800	169663900	4400	4400	4400	4400	0
19	20250327	191700	169663900	4400	4400	4400	4400	0
20	20250327	191600	169663900	4400	4400	4400	4400	0
21	20250327	191500	169663900	4400	4400	4400	4400	0
22	20250327	191400	169663900	4400	4400	4400	4400	0
23	20250327	191300	169663900	4400	4400	4400	4400	0
24	20250327	191200	169663900	4400	4400	4400	4400	0
25	20250327	191100	169663900	4400	4400	4400	4400	0
26	20250327	191000	169663900	4400	4400	4400	4400	0
27	20250327	190900	169663900	4400	4400	4400	4400	0
28	20250327	190800	169663900	4400	4400	4400	4400	0
29	20250327	190700	169663900	4400	4400	4400	4400	0
30	20250327	190600	169663900	4400	4400	4400	4400	0
31	20250327	190500	169663900	4400	4400	4400	4400	0
32	20250327	190400	169663900	4400	4400	4400	4400	357
33	20250327	190300	169663900	4400	4400	4400	4400	0
34	20250327	190200	169663900	4400	4400	4400	4400	0
35	20250327	190100	169663900	4400	4400	4400	4400	0
36	20250327	190000	169663900	4400	4400	4400	4400	0
37	20250327	185900	169663900	4400	4400	4400	4400	0
38	20250327	185800	169663900	4400	4400	4400	4400	0
39	20250327	185700	169663900	4400	4400	4400	4400	0
40	20250327	185600	169663900	4400	4400	4400	4400	0
41	20250327	185500	169663900	4400	4400	4400	4400	0
42	20250327	185400	169663900	4400	4400	4400	4400	0
43	20250327	185300	169663900	4400	4400	4400	4400	0
44	20250327	185200	169663900	4400	4400	4400	4400	0
45	20250327	185100	169663900	4400	4400	4400	4400	0
46	20250327	185000	169663900	4400	4400	4400	4400	0
47	20250327	184900	169663900	4400	4400	4400	4400	0
48	20250327	184800	169663900	4400	4400	4400	4400	0
49	20250327	184700	169663900	4400	4400	4400	4400	0
50	20250327	184600	169663900	4400	4400	4400	4400	0
51	20250327	184500	169663900	4400	4400	4400	4400	0
52	20250327	184400	169663900	4400	4400	4400	4400	0
53	20250327	184300	169663900	4400	4400	4400	4400	0
54	20250327	184200	169663900	4400	4400	4400	4400	0
55	20250327	184100	169663900	4400	4400	4400	4400	0
56	20250327	184000	169663900	4400	4400	4400	4400	0
57	20250327	183900	169663900	4400	4400	4400	4400	0
58	20250327	183800	169663900	4400	4400	4400	4400	0
59	20250327	183700	169663900	4400	4400	4400	4400	0
60	20250327	183600	169663900	4400	4400	4400	4400	0
61	20250327	183500	169663900	4400	4400	4400	4400	0
62	20250327	183400	169663900	4400	4400	4400	4400	357
63	20250327	183300	169663900	4400	4400	4400	4400	0
64	20250327	183200	169663900	4400	4400	4400	4400	0
65	20250327	183100	169663900	4400	4400	4400	4400	0
66	20250327	183000	169663900	4400	4400	4400	4400	0
67	20250327	182900	169663900	4400	4400	4400	4400	0
68	20250327	182800	169663900	4400	4400	4400	4400	0
69	20250327	182700	169663900	4400	4400	4400	4400	0
70	20250327	182600	169663900	4400	4400	4400	4400	0
71	20250327	182500	169663900	4400	4400	4400	4400	0
72	20250327	182400	169663900	4400	4400	4400	4400	0
73	20250327	182300	169663900	4400	4400	4400	4400	0
74	20250327	182200	169663900	4400	4400	4400	4400	0
75	20250327	182100	169663900	4400	4400	4400	4400	0
76	20250327	182000	169663900	4400	4400	4400	4400	0
77	20250327	181900	169663900	4400	4400	4400	4400	0
78	20250327	181800	169663900	4400	4400	4400	4400	0
79	20250327	181700	169663900	4400	4400	4400	4400	0
80	20250327	181600	169663900	4400	4400	4400	4400	0
81	20250327	181500	169663900	4400	4400	4400	4400	0
82	20250327	181400	169663900	4400	4400	4400	4400	0
83	20250327	181300	169663900	4400	4400	4400	4400	0
84	20250327	181200	169663900	4400	4400	4400	4400	0
85	20250327	181100	169663900	4400	4400	4400	4400	0
86	20250327	181000	169663900	4400	4400	4400	4400	0
87	20250327	180900	169663900	4400	4400	4400	4400	0
88	20250327	180800	169663900	4400	4400	4400	4400	0
89	20250327	180700	169663900	4400	4400	4400	4400	0
90	20250327	180600	169663900	4400	4400	4400	4400	0
91	20250327	180500	169663900	4400	4400	4400	4400	0
92	20250327	180400	169663900	4400	4400	4400	4400	357
93	20250327	180300	169663900	4400	4400	4400	4400	0
94	20250327	180200	169663900	4400	4400	4400	4400	0
95	20250327	180100	169663900	4400	4400	4400	4400	0
96	20250327	180000	169663900	4400	4400	4400	4400	0
97	20250327	175900	169663900	4400	4400	4400	4400	0
98	20250327	175800	169663900	4400	4400	4400	4400	0
99	20250327	175700	169663900	4400	4400	4400	4400	0
100	20250327	175600	169663900	4400	4400	4400	4400	0
101	20250327	175500	169663900	4400	4400	4400	4400	0
102	20250327	175400	169663900	4400	4400	4400	4400	0
103	20250327	175300	169663900	4400	4400	4400	4400	0
104	20250327	175200	169663900	4400	4400	4400	4400	0
105	20250327	175100	169663900	4400	4400	4400	4400	0
106	20250327	175000	169663900	4400	4400	4400	4400	0
107	20250327	174900	169663900	4400	4400	4400	4400	0
108	20250327	174800	169663900	4400	4400	4400	4400	0
109	20250327	174700	169663900	4400	4400	4400	4400	0
110	20250327	174600	169663900	4400	4400	4400	4400	0
111	20250327	174500	169663900	4400	4400	4400	4400	0
112	20250327	174400	169663900	4400	4400	4400	4400	0
113	20250327	174300	169663900	4400	4400	4400	4400	0
114	20250327	174200	169663900	4400	4400	4400	4400	0
115	20250327	174100	169663900	4400	4400	4400	4400	0
116	20250327	174000	169663900	4400	4400	4400	4400	0
117	20250327	173900	169663900	4400	4400	4400	4400	0
118	20250327	173800	169663900	4400	4400	4400	4400	0
119	20250327	173700	169663900	4400	4400	4400	4400	0
120	20250327	173600	169663900	4400	4400	4400	4400	0
121	20250327	173500	169663900	4400	4400	4400	4400	0
122	20250327	173400	169663900	4400	4400	4400	4400	357
123	20250327	173300	169663900	4400	4400	4400	4400	0
124	20250327	173200	169663900	4400	4400	4400	4400	0
125	20250327	173100	169663900	4400	4400	4400	4400	0
126	20250327	173000	169663900	4400	4400	4400	4400	0
127	20250327	172900	169663900	4400	4400	4400	4400	0
128	20250327	172800	169663900	4400	4400	4400	4400	0
129	20250327	172700	169663900	4400	4400	4400	4400	0
130	20250327	172600	169663900	4400	4400	4400	4400	0
131	20250327	172500	169663900	4400	4400	4400	4400	0
132	20250327	172400	169663900	4400	4400	4400	4400	0
133	20250327	172300	169663900	4400	4400	4400	4400	0
134	20250327	172200	169663900	4400	4400	4400	4400	0
135	20250327	172100	169663900	4400	4400	4400	4400	0
136	20250327	172000	169663900	4400	4400	4400	4400	0
137	20250327	171900	169663900	4400	4400	4400	4400	0
138	20250327	171800	169663900	4400	4400	4400	4400	0
139	20250327	171700	169663900	4400	4400	4400	4400	0
140	20250327	171600	169663900	4400	4400	4400	4400	0
141	20250327	171500	169663900	4400	4400	4400	4400	0
142	20250327	171400	169663900	4400	4400	4400	4400	0
143	20250327	171300	169663900	4400	4400	4400	4400	0
144	20250327	171200	169663900	4400	4400	4400	4400	0
145	20250327	171100	169663900	4400	4400	4400	4400	0
146	20250327	171000	169663900	4400	4400	4400	4400	0
147	20250327	170900	169663900	4400	4400	4400	4400	0
148	20250327	170800	169663900	4400	4400	4400	4400	0
149	20250327	170700	169663900	4400	4400	4400	4400	0
150	20250327	170600	169663900	4400	4400	4400	4400	0
151	20250327	170500	169663900	4400	4400	4400	4400	0
152	20250327	170400	169663900	4400	4400	4400	4400	357
153	20250327	170300	169663900	4400	4400	4400	4400	0
154	20250327	170200	169663900	4400	4400	4400	4400	0
155	20250327	170100	169663900	4400	4400	4400	4400	0
156	20250327	170000	169663900	4400	4400	4400	4400	0
157	20250327	165900	169663900	4400	4400	4400	4400	0
158	20250327	165800	169663900	4400	4400	4400	4400	0
159	20250327	165700	169663900	4400	4400	4400	4400	0
160	20250327	165600	169663900	4400	4400	4400	4400	0
161	20250327	165500	169663900	4400	4400	4400	4400	0
162	20250327	165400	169663900	4400	4400	4400	4400	0
163	20250327	165300	169663900	4400	4400	4400	4400	0
164	20250327	165200	169663900	4400	4400	4400	4400	0
165	20250327	165100	169663900	4400	4400	4400	4400	0
166	20250327	165000	169663900	4400	4400	4400	4400	0
167	20250327	164900	169663900	4400	4400	4400	4400	0
168	20250327	164800	169663900	4400	4400	4400	4400	0
169	20250327	164700	169663900	4400	4400	4400	4400	0
170	20250327	164600	169663900	4400	4400	4400	4400	0
171	20250327	164500	169663900	4400	4400	4400	4400	0
172	20250327	164400	169663900	4400	4400	4400	4400	0
173	20250327	164300	169663900	4400	4400	4400	4400	0
174	20250327	164200	169663900	4400	4400	4400	4400	0
175	20250327	164100	169663900	4400	4400	4400	4400	0
176	20250327	164000	169663900	4400	4400	4400	4400	0
177	20250327	163900	169663900	4400	4400	4400	4400	0
178	20250327	163800	169663900	4400	4400	4400	4400	0
179	20250327	163700	169663900	4400	4400	4400	4400	0
180	20250327	163600	169663900	4400	4400	4400	4400	0
181	20250327	163500	169663900	4400	4400	4400	4400	0
182	20250327	163400	169663900	4400	4400	4400	4400	357
183	20250327	163300	169663900	4400	4400	4400	4400	0
184	20250327	163200	169663900	4400	4400	4400	4400	0
185	20250327	163100	169663900	4400	4400	4400	4400	0
186	20250327	163000	169663900	4400	4400	4400	4400	0
187	20250327	162900	169663900	4400	4400	4400	4400	0
188	20250327	162800	169663900	4400	4400	4400	4400	0
189	20250327	162700	169663900	4400	4400	4400	4400	0
190	20250327	162600	169663900	4400	4400	4400	4400	0
191	20250327	162500	169663900	4400	4400	4400	4400	0
192	20250327	162400	169663900	4400	4400	4400	4400	0
193	20250327	162300	169663900	4400	4400	4400	4400	0
194	20250327	162200	169663900	4400	4400	4400	4400	0
195	20250327	162100	169663900	4400	4400	4400	4400	0
196	20250327	162000	169663900	4400	4400	4400	4400	0
197	20250327	161900	169663900	4400	4400	4400	4400	0
198	20250327	161800	169663900	4400	4400	4400	4400	0
199	20250327	161700	169663900	4400	4400	4400	4400	0
200	20250327	161600	169663900	4400	4400	4400	4400	0
201	20250327	161500	169663900	4400	4400	4400	4400	0
202	20250327	161400	169663900	4400	4400	4400	4400	0
203	20250327	161300	169663900	4400	4400	4400	4400	0
204	20250327	161200	169663900	4400	4400	4400	4400	0
205	20250327	161100	169663900	4400	4400	4400	4400	0
206	20250327	161000	169663900	4400	4400	4400	4400	0
207	20250327	160900	169663900	4400	4400	4400	4400	0
208	20250327	160800	169663900	4400	4400	4400	4400	0
209	20250327	160700	169663900	4400	4400	4400	4400	0
210	20250327	160600	169663900	4400	4400	4400	4400	0
211	20250327	160500	169663900	4400	4400	4400	4400	0
212	20250327	160400	169663900	4400	4400	4400	4400	357
213	20250327	160300	169663900	4400	4400	4400	4400	0
214	20250327	160200	169663900	4400	4400	4400	4400	0
215	20250327	160100	169663900	4400	4400	4400	4400	0
216	20250327	160000	169663900	4400	4400	4400	4400	0
217	20250327	155900	169663900	4400	4400	4400	4400	0
218	20250327	155800	169663900	4400	4400	4400	4400	0
219	20250327	155700	169663900	4400	4400	4400	4400	0
220	20250327	155600	169663900	4400	4400	4400	4400	0
221	20250327	155500	169663900	4400	4400	4400	4400	0
222	20250327	155400	169663900	4400	4400	4400	4400	0
223	20250327	155300	169663900	4400	4400	4400	4400	0
224	20250327	155200	169663900	4400	4400	4400	4400	0
225	20250327	155100	169663900	4400	4400	4400	4400	0
226	20250327	155000	169663900	4400	4400	4400	4400	0
227	20250327	154900	169663900	4400	4400	4400	4400	0
228	20250327	154800	169663900	4400	4400	4400	4400	0
229	20250327	154700	169663900	4400	4400	4400	4400	0
230	20250327	154600	169663900	4400	4400	4400	4400	0
231	20250327	154500	169663900	4400	4400	4400	4400	0
232	20250327	154400	169663900	4400	4400	4400	4400	0
233	20250327	154300	169663900	4400	4400	4400	4400	0
234	20250327	154200	169663900	4400	4400	4400	4400	0
235	20250327	154100	169663900	4400	4400	4400	4400	0
236	20250327	154000	169663900	4400	4400	4400	4400	0
237	20250327	153900	169663900	4400	4400	4400	4400	0
238	20250327	153800	169663900	4400	4400	4400	4400	0
239	20250327	153700	169663900	4400	4400	4400	4400	0
240	20250327	153600	169663900	4400	4400	4400	4400	0
241	20250327	153500	169663900	4400	4400	4400	4400	0
242	20250327	153400	169663900	4400	4400	4400	4400	357
243	20250327	153300	169663900	4400	4400	4400	4400	0
244	20250327	153200	169663900	4400	4400	4400	4400	0
245	20250327	153100	169663900	4400	4400	4400	4400	0
246	20250327	153000	169663900	4400	4400	4400	4400	357
247	20250327	152900	168093100	4380	4380	4380	4380	0
248	20250327	152800	168093100	4380	4380	4380	4380	0
249	20250327	152700	168093100	4380	4380	4380	4380	0
250	20250327	152600	168093100	4380	4380	4380	4380	0
251	20250327	152500	168093100	4380	4380	4380	4380	0
252	20250327	152400	168093100	4380	4380	4380	4380	0
253	20250327	152300	168093100	4380	4380	4380	4380	0
254	20250327	152200	168093100	4380	4380	4380	4380	0
255	20250327	152100	168093100	4380	4380	4380	4380	0
256	20250327	152000	168093100	4380	4380	4380	4380	0
257	20250327	151900	168093100	4380	4385	4385	4380	246
258	20250327	151800	167015580	4385	4385	4385	4385	0
259	20250327	151700	167015580	4385	4385	4385	4385	0
260	20250327	151600	167015580	4385	4385	4385	4385	0
261	20250327	151500	167015580	4385	4390	4390	4385	112
262	20250327	151400	166523960	4390	4390	4390	4390	0
263	20250327	151300	166523960	4390	4390	4390	4390	1
264	20250327	151200	166519570	4385	4385	4385	4385	181
265	20250327	151100	165725885	4385	4385	4385	4385	2123
266	20250327	151000	156416530	4390	4390	4390	4390	0
267	20250327	150900	156416530	4390	4390	4390	4390	0
268	20250327	150800	156416530	4390	4390	4390	4390	0
269	20250327	150700	156416530	4390	4390	4390	4390	0
270	20250327	150600	156416530	4390	4390	4390	4390	221
271	20250327	150500	155446340	4400	4400	4400	4400	0
272	20250327	150400	155446340	4400	4400	4400	4400	0
273	20250327	150300	155446340	4400	4400	4400	4400	1
274	20250327	150200	155441940	4385	4385	4385	4385	0
275	20250327	150100	155441940	4385	4385	4385	4385	0
276	20250327	150000	155441940	4385	4385	4385	4385	0
277	20250327	145900	155441940	4385	4385	4385	4385	0
278	20250327	145800	155441940	4385	4385	4385	4385	10
279	20250327	145700	155398090	4385	4385	4385	4385	0
280	20250327	145600	155398090	4385	4385	4385	4385	0
281	20250327	145500	155398090	4385	4385	4385	4385	0
282	20250327	145400	155398090	4385	4385	4385	4385	0
283	20250327	145300	155398090	4385	4385	4385	4385	1
284	20250327	145200	155393705	4395	4395	4395	4395	0
285	20250327	145100	155393705	4395	4395	4395	4395	0
286	20250327	145000	155393705	4395	4395	4395	4395	0
287	20250327	144900	155393705	4395	4395	4395	4395	0
288	20250327	144800	155393705	4395	4395	4395	4395	1
289	20250327	144700	155389310	4385	4385	4385	4385	0
290	20250327	144600	155389310	4385	4385	4385	4385	0
291	20250327	144500	155389310	4385	4385	4385	4385	0
292	20250327	144400	155389310	4385	4385	4385	4385	0
293	20250327	144300	155389310	4385	4385	4385	4385	0
294	20250327	144200	155389310	4385	4385	4385	4385	0
295	20250327	144100	155389310	4385	4385	4385	4385	0
296	20250327	144000	155389310	4385	4385	4385	4385	0
297	20250327	143900	155389310	4385	4385	4385	4385	413
298	20250327	143800	153578305	4385	4385	4385	4385	0
299	20250327	143700	153578305	4385	4385	4385	4385	0
300	20250327	143600	153578305	4385	4385	4385	4385	0
301	20250327	143500	153578305	4385	4385	4385	4385	0
302	20250327	143400	153578305	4385	4385	4385	4385	0
303	20250327	143300	153578305	4385	4385	4385	4380	389
304	20250327	143200	151872565	4385	4385	4385	4385	0
305	20250327	143100	151872565	4385	4385	4385	4385	0
306	20250327	143000	151872565	4385	4385	4385	4385	0
307	20250327	142900	151872565	4385	4385	4385	4385	5
308	20250327	142800	151850640	4385	4385	4385	4385	100
309	20250327	142700	151412140	4385	4385	4385	4385	0
310	20250327	142600	151412140	4385	4385	4385	4385	50
311	20250327	142500	151192890	4385	4385	4385	4385	0
312	20250327	142400	151192890	4385	4385	4385	4385	2
313	20250327	142300	151184120	4385	4385	4385	4385	0
314	20250327	142200	151184120	4385	4385	4385	4385	2
315	20250327	142100	151175350	4380	4380	4380	4380	0
316	20250327	142000	151175350	4380	4380	4380	4380	0
317	20250327	141900	151175350	4380	4380	4380	4380	0
318	20250327	141800	151175350	4380	4380	4380	4380	0
319	20250327	141700	151175350	4380	4380	4380	4380	2
320	20250327	141600	151166590	4380	4380	4380	4380	0
321	20250327	141500	151166590	4380	4380	4380	4380	0
322	20250327	141400	151166590	4380	4375	4380	4375	156
323	20250327	141300	150483810	4380	4385	4385	4380	2305
324	20250327	141200	140385535	4385	4385	4385	4385	0
325	20250327	141100	140385535	4385	4385	4385	4385	0
326	20250327	141000	140385535	4385	4385	4385	4385	0
327	20250327	140900	140385535	4385	4385	4385	4385	0
328	20250327	140800	140385535	4385	4385	4385	4385	0
329	20250327	140700	140385535	4385	4385	4385	4385	0
330	20250327	140600	140385535	4385	4385	4385	4385	0
331	20250327	140500	140385535	4385	4385	4385	4385	0
332	20250327	140400	140385535	4385	4385	4385	4385	50
333	20250327	140300	140166285	4395	4395	4395	4395	0
334	20250327	140200	140166285	4395	4395	4395	4395	0
335	20250327	140100	140166285	4395	4395	4395	4395	1
336	20250327	140000	140161890	4385	4385	4385	4385	0
337	20250327	135900	140161890	4385	4385	4385	4385	0
338	20250327	135800	140161890	4385	4385	4385	4385	0
339	20250327	135700	140161890	4385	4385	4385	4385	0
340	20250327	135600	140161890	4385	4385	4385	4385	0
341	20250327	135500	140161890	4385	4385	4385	4385	0
342	20250327	135400	140161890	4385	4385	4385	4385	0
343	20250327	135300	140161890	4385	4390	4390	4385	500
344	20250327	135200	137969310	4395	4395	4395	4395	500
345	20250327	135100	135771810	4390	4390	4390	4390	0
346	20250327	135000	135771810	4390	4390	4390	4390	3
347	20250327	134900	135758640	4390	4390	4390	4390	0
348	20250327	134800	135758640	4390	4390	4390	4390	0
349	20250327	134700	135758640	4390	4390	4390	4390	0
350	20250327	134600	135758640	4390	4390	4390	4390	0
351	20250327	134500	135758640	4390	4390	4390	4390	0
352	20250327	134400	135758640	4390	4390	4390	4390	0
353	20250327	134300	135758640	4390	4390	4390	4390	0
354	20250327	134200	135758640	4390	4390	4390	4390	0
355	20250327	134100	135758640	4390	4390	4390	4390	0
356	20250327	134000	135758640	4390	4390	4390	4390	0
357	20250327	133900	135758640	4390	4390	4390	4390	0
358	20250327	133800	135758640	4390	4390	4390	4390	156
359	20250327	133700	135073800	4390	4390	4390	4390	0
360	20250327	133600	135073800	4390	4390	4390	4390	0
361	20250327	133500	135073800	4390	4390	4390	4390	0
362	20250327	133400	135073800	4390	4390	4390	4390	0
363	20250327	133300	135073800	4390	4390	4390	4390	0
364	20250327	133200	135073800	4390	4390	4390	4390	0
365	20250327	133100	135073800	4390	4390	4390	4390	0
366	20250327	133000	135073800	4390	4390	4390	4390	0
367	20250327	132900	135073800	4390	4390	4390	4390	0
368	20250327	132800	135073800	4390	4390	4390	4390	0
369	20250327	132700	135073800	4390	4390	4390	4390	0
370	20250327	132600	135073800	4390	4390	4390	4390	0
371	20250327	132500	135073800	4390	4390	4390	4390	0
372	20250327	132400	135073800	4390	4390	4390	4390	100
373	20250327	132300	134634800	4395	4395	4395	4395	0
374	20250327	132200	134634800	4395	4395	4395	4395	0
375	20250327	132100	134634800	4395	4395	4395	4395	0
376	20250327	132000	134634800	4395	4395	4395	4395	0
377	20250327	131900	134634800	4395	4395	4395	4395	0
378	20250327	131800	134634800	4395	4395	4395	4395	1
379	20250327	131700	134630405	4400	4400	4400	4400	0
380	20250327	131600	134630405	4400	4400	4400	4400	0
381	20250327	131500	134630405	4400	4400	4400	4400	0
382	20250327	131400	134630405	4400	4400	4400	4400	0
383	20250327	131300	134630405	4400	4400	4400	4400	0
384	20250327	131200	134630405	4400	4400	4400	4400	900
385	20250327	131100	130670405	4400	4400	4400	4400	0
386	20250327	131000	130670405	4400	4400	4400	4400	0
387	20250327	130900	130670405	4400	4400	4400	4400	0
388	20250327	130800	130670405	4400	4400	4400	4400	10
389	20250327	130700	130626405	4400	4400	4400	4400	0
390	20250327	130600	130626405	4400	4400	4400	4400	0
391	20250327	130500	130626405	4400	4400	4400	4400	0
392	20250327	130400	130626405	4400	4400	4400	4400	0
393	20250327	130300	130626405	4400	4400	4400	4400	10
394	20250327	130200	130582405	4400	4400	4400	4400	0
395	20250327	130100	130582405	4400	4400	4400	4400	0
396	20250327	130000	130582405	4400	4400	4400	4400	0
397	20250327	125900	130582405	4400	4400	4400	4400	0
398	20250327	125800	130582405	4400	4400	4400	4400	0
399	20250327	125700	130582405	4400	4400	4400	4400	0
400	20250327	125600	130582405	4400	4400	4400	4400	10
401	20250327	125500	130538405	4400	4400	4400	4400	5
402	20250327	125400	130516405	4395	4395	4395	4395	0
403	20250327	125300	130516405	4395	4395	4395	4395	0
404	20250327	125200	130516405	4395	4395	4395	4395	0
405	20250327	125100	130516405	4395	4395	4395	4395	0
406	20250327	125000	130516405	4395	4395	4395	4395	0
407	20250327	124900	130516405	4395	4395	4395	4395	30
408	20250327	124800	130384555	4395	4395	4395	4395	1000
409	20250327	124700	125989555	4400	4400	4400	4400	0
410	20250327	124600	125989555	4400	4400	4400	4400	0
411	20250327	124500	125989555	4400	4400	4400	4400	0
412	20250327	124400	125989555	4400	4400	4400	4400	0
413	20250327	124300	125989555	4400	4400	4400	4400	0
414	20250327	124200	125989555	4400	4400	4400	4400	0
415	20250327	124100	125989555	4400	4400	4400	4400	0
416	20250327	124000	125989555	4400	4400	4400	4400	0
417	20250327	123900	125989555	4400	4400	4400	4400	0
418	20250327	123800	125989555	4400	4400	4400	4400	0
419	20250327	123700	125989555	4400	4400	4400	4400	0
420	20250327	123600	125989555	4400	4400	4400	4400	0
421	20250327	123500	125989555	4400	4400	4400	4400	0
422	20250327	123400	125989555	4400	4400	4400	4400	0
423	20250327	123300	125989555	4400	4400	4400	4400	0
424	20250327	123200	125989555	4400	4400	4400	4400	0
425	20250327	123100	125989555	4400	4400	4400	4400	1
426	20250327	123000	125985155	4375	4375	4375	4375	0
427	20250327	122900	125985155	4375	4375	4375	4375	0
428	20250327	122800	125985155	4375	4375	4375	4375	0
429	20250327	122700	125985155	4375	4375	4375	4375	0
430	20250327	122600	125985155	4375	4375	4375	4375	0
431	20250327	122500	125985155	4375	4375	4375	4375	0
432	20250327	122400	125985155	4375	4375	4375	4375	0
433	20250327	122300	125985155	4375	4375	4375	4375	0
434	20250327	122200	125985155	4375	4375	4375	4375	0
435	20250327	122100	125985155	4375	4375	4375	4375	0
436	20250327	122000	125985155	4375	4375	4375	4375	0
437	20250327	121900	125985155	4375	4375	4375	4375	0
438	20250327	121800	125985155	4375	4375	4375	4375	0
439	20250327	121700	125985155	4375	4375	4375	4375	0
440	20250327	121600	125985155	4375	4375	4375	4375	0
441	20250327	121500	125985155	4375	4375	4375	4375	0
442	20250327	121400	125985155	4375	4375	4375	4375	0
443	20250327	121300	125985155	4375	4375	4375	4375	0
444	20250327	121200	125985155	4375	4385	4385	4375	3000
445	20250327	121100	112845320	4385	4385	4385	4385	50
446	20250327	121000	112626070	4385	4385	4385	4385	0
447	20250327	120900	112626070	4385	4390	4390	4385	217
448	20250327	120800	111674500	4385	4385	4385	4385	0
449	20250327	120700	111674500	4385	4385	4385	4385	0
450	20250327	120600	111674500	4385	4385	4385	4385	0
451	20250327	120500	111674500	4385	4385	4385	4385	0
452	20250327	120400	111674500	4385	4385	4385	4385	0
453	20250327	120300	111674500	4385	4385	4385	4385	0
454	20250327	120200	111674500	4385	4385	4385	4385	23
455	20250327	120100	111573645	4405	4405	4405	4405	2
456	20250327	120000	111564835	4405	4405	4405	4405	0
457	20250327	115900	111564835	4405	4405	4405	4405	0
458	20250327	115800	111564835	4405	4405	4405	4405	0
459	20250327	115700	111564835	4405	4405	4405	4405	1
460	20250327	115600	111560430	4405	4405	4405	4405	0
461	20250327	115500	111560430	4405	4405	4405	4405	0
462	20250327	115400	111560430	4405	4405	4405	4405	0
463	20250327	115300	111560430	4405	4405	4405	4405	0
464	20250327	115200	111560430	4405	4405	4405	4405	1
465	20250327	115100	111556025	4380	4380	4380	4380	0
466	20250327	115000	111556025	4380	4380	4380	4380	0
467	20250327	114900	111556025	4380	4380	4380	4380	0
468	20250327	114800	111556025	4380	4380	4380	4380	0
469	20250327	114700	111556025	4380	4380	4380	4380	0
470	20250327	114600	111556025	4380	4380	4380	4380	1335
471	20250327	114500	105708725	4380	4380	4380	4380	0
472	20250327	114400	105708725	4380	4380	4380	4380	259
473	20250327	114300	104574305	4380	4380	4380	4380	100
474	20250327	114200	104136305	4375	4375	4375	4375	0
475	20250327	114100	104136305	4375	4375	4375	4375	0
476	20250327	114000	104136305	4375	4375	4375	4375	500
477	20250327	113900	101948805	4380	4380	4380	4380	0
478	20250327	113800	101948805	4380	4380	4380	4380	1
479	20250327	113700	101944425	4380	4380	4380	4380	0
480	20250327	113600	101944425	4380	4380	4380	4380	0
481	20250327	113500	101944425	4380	4380	4380	4380	89
482	20250327	113400	101554605	4380	4380	4380	4380	848
483	20250327	113300	97840365	4385	4385	4385	4385	0
484	20250327	113200	97840365	4385	4385	4385	4385	0
485	20250327	113100	97840365	4385	4385	4385	4385	0
486	20250327	113000	97840365	4385	4385	4385	4385	0
487	20250327	112900	97840365	4385	4385	4385	4385	0
488	20250327	112800	97840365	4385	4385	4385	4385	1
489	20250327	112700	97835980	4380	4380	4380	4380	0
490	20250327	112600	97835980	4380	4380	4380	4380	0
491	20250327	112500	97835980	4380	4380	4380	4380	0
492	20250327	112400	97835980	4380	4380	4380	4380	5
493	20250327	112300	97814080	4380	4380	4380	4380	0
494	20250327	112200	97814080	4380	4380	4380	4380	0
495	20250327	112100	97814080	4380	4380	4380	4380	0
496	20250327	112000	97814080	4380	4380	4380	4380	0
497	20250327	111900	97814080	4380	4380	4380	4380	0
498	20250327	111800	97814080	4380	4380	4380	4380	0
499	20250327	111700	97814080	4380	4380	4380	4380	0
500	20250327	111600	97814080	4380	4380	4380	4380	0
501	20250327	111500	97814080	4380	4380	4380	4380	0
502	20250327	111400	97814080	4380	4380	4380	4380	0
503	20250327	111300	97814080	4380	4380	4380	4380	0
504	20250327	111200	97814080	4380	4380	4380	4380	0
505	20250327	111100	97814080	4380	4380	4380	4380	0
506	20250327	111000	97814080	4380	4380	4380	4380	64
507	20250327	110900	97533760	4380	4380	4380	4380	0
508	20250327	110800	97533760	4380	4380	4380	4380	0
509	20250327	110700	97533760	4380	4380	4380	4380	0
510	20250327	110600	97533760	4380	4380	4380	4380	0
511	20250327	110500	97533760	4380	4380	4380	4380	0
512	20250327	110400	97533760	4380	4380	4380	4380	654
513	20250327	110300	94669240	4380	4380	4380	4380	0
514	20250327	110200	94669240	4380	4380	4380	4380	1135
515	20250327	110100	89697940	4390	4390	4390	4390	0
516	20250327	110000	89697940	4390	4390	4390	4390	0
517	20250327	105900	89697940	4390	4390	4390	4390	0
518	20250327	105800	89697940	4390	4390	4390	4390	10
519	20250327	105700	89654040	4390	4390	4390	4390	0
520	20250327	105600	89654040	4390	4390	4390	4390	0
521	20250327	105500	89654040	4390	4390	4390	4390	1
522	20250327	105400	89649650	4390	4390	4390	4390	7
523	20250327	105300	89618920	4390	4390	4390	4390	4
524	20250327	105200	89601360	4390	4390	4390	4390	2
525	20250327	105100	89592580	4385	4385	4385	4385	0
526	20250327	105000	89592580	4385	4385	4385	4385	0
527	20250327	104900	89592580	4385	4385	4385	4385	0
528	20250327	104800	89592580	4385	4385	4385	4385	0
529	20250327	104700	89592580	4385	4385	4385	4385	0
530	20250327	104600	89592580	4385	4385	4385	4385	0
531	20250327	104500	89592580	4385	4390	4390	4385	523
532	20250327	104400	87299215	4390	4390	4390	4390	5
533	20250327	104300	87277265	4380	4380	4380	4380	0
534	20250327	104200	87277265	4380	4380	4380	4380	0
535	20250327	104100	87277265	4380	4380	4380	4380	0
536	20250327	104000	87277265	4380	4380	4380	4380	0
537	20250327	103900	87277265	4380	4380	4380	4380	0
538	20250327	103800	87277265	4380	4380	4380	4380	0
539	20250327	103700	87277265	4380	4380	4380	4380	0
540	20250327	103600	87277265	4380	4380	4380	4380	0
541	20250327	103500	87277265	4380	4380	4380	4380	0
542	20250327	103400	87277265	4380	4380	4380	4380	0
543	20250327	103300	87277265	4380	4380	4380	4380	0
544	20250327	103200	87277265	4380	4380	4380	4380	0
545	20250327	103100	87277265	4380	4385	4385	4380	1000
546	20250327	103000	82897215	4395	4395	4395	4395	1
547	20250327	102900	82892820	4390	4390	4390	4390	0
548	20250327	102800	82892820	4390	4390	4390	4390	0
549	20250327	102700	82892820	4390	4390	4390	4390	30
550	20250327	102600	82761120	4390	4390	4390	4390	0
551	20250327	102500	82761120	4390	4390	4390	4390	0
552	20250327	102400	82761120	4390	4390	4390	4390	10
553	20250327	102300	82717220	4390	4390	4390	4390	2
554	20250327	102200	82708440	4380	4380	4380	4380	300
555	20250327	102100	81394440	4380	4380	4380	4380	996
556	20250327	102000	77031960	4380	4380	4380	4380	0
557	20250327	101900	77031960	4380	4380	4380	4380	0
558	20250327	101800	77031960	4380	4380	4380	4380	100
559	20250327	101700	76593960	4380	4380	4380	4380	0
560	20250327	101600	76593960	4380	4380	4380	4380	0
561	20250327	101500	76593960	4380	4380	4380	4380	0
562	20250327	101400	76593960	4380	4380	4380	4380	0
563	20250327	101300	76593960	4380	4390	4390	4380	3360
564	20250327	101200	61867200	4395	4390	4395	4390	301
565	20250327	101100	60545805	4395	4395	4395	4395	139
566	20250327	101000	59934900	4400	4400	4400	4400	0
567	20250327	100900	59934900	4400	4400	4400	4400	0
568	20250327	100800	59934900	4400	4400	4400	4400	97
569	20250327	100700	59508100	4405	4405	4405	4405	0
570	20250327	100600	59508100	4405	4405	4405	4405	0
571	20250327	100500	59508100	4405	4405	4405	4405	0
572	20250327	100400	59508100	4405	4405	4405	4405	0
573	20250327	100300	59508100	4405	4405	4405	4405	428
574	20250327	100200	57622760	4405	4405	4405	4405	0
575	20250327	100100	57622760	4405	4405	4405	4405	5
576	20250327	100000	57600735	4410	4410	4410	4410	0
577	20250327	095900	57600735	4410	4410	4410	4410	0
578	20250327	095800	57600735	4410	4410	4410	4410	115
579	20250327	095700	57093585	4410	4410	4410	4410	0
580	20250327	095600	57093585	4410	4410	4410	4410	0
581	20250327	095500	57093585	4410	4410	4410	4410	1
582	20250327	095400	57089175	4410	4410	4410	4410	4
583	20250327	095300	57071535	4415	4415	4415	4415	1
584	20250327	095200	57067120	4415	4415	4415	4415	46
585	20250327	095100	56864030	4415	4415	4415	4415	18
586	20250327	095000	56784560	4415	4415	4415	4415	1
587	20250327	094900	56780145	4425	4425	4425	4425	0
588	20250327	094800	56780145	4425	4425	4425	4425	0
589	20250327	094700	56780145	4425	4425	4425	4425	0
590	20250327	094600	56780145	4425	4425	4425	4425	0
591	20250327	094500	56780145	4425	4405	4425	4405	7908
592	20250327	094400	21867205	4410	4405	4410	4405	315
593	20250327	094300	20478380	4405	4400	4405	4400	27
594	20250327	094200	20359450	4400	4400	4400	4400	0
595	20250327	094100	20359450	4400	4400	4400	4400	500
596	20250327	094000	18159450	4400	4400	4400	4400	501
597	20250327	093900	15955050	4405	4405	4405	4405	0
598	20250327	093800	15955050	4405	4405	4405	4405	40
599	20250327	093700	15778850	4405	4405	4405	4405	10
600	20250327	093600	15734800	4415	4415	4415	4415	0
601	20250327	093500	15734800	4415	4400	4415	4400	214
602	20250327	093400	14790760	4400	4395	4400	4395	257
603	20250327	093300	13661045	4395	4395	4395	4395	0
604	20250327	093200	13661045	4395	4395	4395	4395	0
605	20250327	093100	13661045	4395	4395	4395	4395	1
606	20250327	093000	13656650	4395	4395	4395	4395	0
607	20250327	092900	13656650	4395	4395	4395	4395	0
608	20250327	092800	13656650	4395	4395	4395	4395	0
609	20250327	092700	13656650	4395	4390	4395	4390	671
610	20250327	092600	10710530	4390	4390	4390	4390	5
611	20250327	092500	10688580	4390	4390	4390	4390	42
612	20250327	092400	10504200	4390	4390	4390	4390	0
613	20250327	092300	10504200	4390	4390	4390	4390	0
614	20250327	092200	10504200	4390	4390	4390	4390	1
615	20250327	092100	10499810	4390	4390	4390	4390	22
616	20250327	092000	10403230	4390	4390	4390	4390	0
617	20250327	091900	10403230	4390	4390	4390	4390	187
618	20250327	091800	9582300	4385	4385	4385	4385	41
619	20250327	091700	9402515	4400	4400	4400	4400	0
620	20250327	091600	9402515	4400	4400	4400	4400	0
621	20250327	091500	9402515	4400	4400	4400	4400	0
622	20250327	091400	9402515	4400	4400	4400	4400	100
623	20250327	091300	8962515	4390	4390	4390	4390	21
624	20250327	091200	8870325	4380	4380	4380	4380	0
625	20250327	091100	8870325	4380	4380	4380	4380	12
626	20250327	091000	8817765	4380	4375	4380	4375	305
627	20250327	090900	7481970	4375	4380	4380	4375	26
628	20250327	090800	7368215	4385	4385	4385	4385	0
629	20250327	090700	7368215	4385	4385	4385	4385	0
630	20250327	090600	7368215	4385	4385	4385	4385	23
631	20250327	090500	7267360	4365	4365	4365	4365	208
632	20250327	090400	6359440	4365	4365	4365	4365	0
633	20250327	090300	6359440	4365	4375	4375	4365	1236
634	20250327	090200	954250	4375	4375	4375	4375	6
635	20250327	090100	928000	4375	4375	4375	4375	4
636	20250327	090000	910500	4375	4400	4400	4375	207