KissMeData/177830/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203100	34626890	2950	2950	2950	2950	4
3	20250327	203000	34626890	2950	2950	2950	2950	0
4	20250327	202900	34626890	2950	2950	2950	2950	0
5	20250327	202800	34626890	2950	2950	2950	2950	0
6	20250327	202700	34626890	2950	2950	2950	2950	0
7	20250327	202600	34626890	2950	2950	2950	2950	0
8	20250327	202500	34626890	2950	2950	2950	2950	0
9	20250327	202400	34626890	2950	2950	2950	2950	0
10	20250327	202300	34626890	2950	2950	2950	2950	0
11	20250327	202200	34626890	2950	2950	2950	2950	0
12	20250327	202100	34626890	2950	2950	2950	2950	0
13	20250327	202000	34626890	2950	2950	2950	2950	0
14	20250327	201900	34626890	2950	2950	2950	2950	0
15	20250327	201800	34626890	2950	2950	2950	2950	0
16	20250327	201700	34626890	2950	2950	2950	2950	0
17	20250327	201600	34626890	2950	2950	2950	2950	0
18	20250327	201500	34626890	2950	2950	2950	2950	0
19	20250327	201400	34626890	2950	2950	2950	2950	0
20	20250327	201300	34626890	2950	2950	2950	2950	0
21	20250327	201200	34626890	2950	2950	2950	2950	0
22	20250327	201100	34626890	2950	2950	2950	2950	0
23	20250327	201000	34626890	2950	2950	2950	2950	0
24	20250327	200900	34626890	2950	2950	2950	2950	0
25	20250327	200800	34626890	2950	2950	2950	2950	0
26	20250327	200700	34626890	2950	2950	2950	2950	0
27	20250327	200600	34626890	2950	2950	2950	2950	0
28	20250327	200500	34626890	2950	2950	2950	2950	0
29	20250327	200400	34626890	2950	2950	2950	2950	0
30	20250327	200300	34626890	2950	2950	2950	2950	0
31	20250327	200200	34626890	2950	2950	2950	2950	0
32	20250327	200100	34626890	2950	2950	2950	2950	4
33	20250327	200000	34626890	2950	2950	2950	2950	0
34	20250327	195900	34626890	2950	2950	2950	2950	0
35	20250327	195800	34626890	2950	2950	2950	2950	0
36	20250327	195700	34626890	2950	2950	2950	2950	0
37	20250327	195600	34626890	2950	2950	2950	2950	0
38	20250327	195500	34626890	2950	2950	2950	2950	0
39	20250327	195400	34626890	2950	2950	2950	2950	0
40	20250327	195300	34626890	2950	2950	2950	2950	0
41	20250327	195200	34626890	2950	2950	2950	2950	0
42	20250327	195100	34626890	2950	2950	2950	2950	0
43	20250327	195000	34626890	2950	2950	2950	2950	0
44	20250327	194900	34626890	2950	2950	2950	2950	0
45	20250327	194800	34626890	2950	2950	2950	2950	0
46	20250327	194700	34626890	2950	2950	2950	2950	0
47	20250327	194600	34626890	2950	2950	2950	2950	0
48	20250327	194500	34626890	2950	2950	2950	2950	0
49	20250327	194400	34626890	2950	2950	2950	2950	0
50	20250327	194300	34626890	2950	2950	2950	2950	0
51	20250327	194200	34626890	2950	2950	2950	2950	0
52	20250327	194100	34626890	2950	2950	2950	2950	0
53	20250327	194000	34626890	2950	2950	2950	2950	0
54	20250327	193900	34626890	2950	2950	2950	2950	0
55	20250327	193800	34626890	2950	2950	2950	2950	0
56	20250327	193700	34626890	2950	2950	2950	2950	0
57	20250327	193600	34626890	2950	2950	2950	2950	0
58	20250327	193500	34626890	2950	2950	2950	2950	0
59	20250327	193400	34626890	2950	2950	2950	2950	0
60	20250327	193300	34626890	2950	2950	2950	2950	0
61	20250327	193200	34626890	2950	2950	2950	2950	0
62	20250327	193100	34626890	2950	2950	2950	2950	4
63	20250327	193000	34626890	2950	2950	2950	2950	0
64	20250327	192900	34626890	2950	2950	2950	2950	0
65	20250327	192800	34626890	2950	2950	2950	2950	0
66	20250327	192700	34626890	2950	2950	2950	2950	0
67	20250327	192600	34626890	2950	2950	2950	2950	0
68	20250327	192500	34626890	2950	2950	2950	2950	0
69	20250327	192400	34626890	2950	2950	2950	2950	0
70	20250327	192300	34626890	2950	2950	2950	2950	0
71	20250327	192200	34626890	2950	2950	2950	2950	0
72	20250327	192100	34626890	2950	2950	2950	2950	0
73	20250327	192000	34626890	2950	2950	2950	2950	0
74	20250327	191900	34626890	2950	2950	2950	2950	0
75	20250327	191800	34626890	2950	2950	2950	2950	0
76	20250327	191700	34626890	2950	2950	2950	2950	0
77	20250327	191600	34626890	2950	2950	2950	2950	0
78	20250327	191500	34626890	2950	2950	2950	2950	0
79	20250327	191400	34626890	2950	2950	2950	2950	0
80	20250327	191300	34626890	2950	2950	2950	2950	0
81	20250327	191200	34626890	2950	2950	2950	2950	0
82	20250327	191100	34626890	2950	2950	2950	2950	0
83	20250327	191000	34626890	2950	2950	2950	2950	0
84	20250327	190900	34626890	2950	2950	2950	2950	0
85	20250327	190800	34626890	2950	2950	2950	2950	0
86	20250327	190700	34626890	2950	2950	2950	2950	0
87	20250327	190600	34626890	2950	2950	2950	2950	0
88	20250327	190500	34626890	2950	2950	2950	2950	0
89	20250327	190400	34626890	2950	2950	2950	2950	0
90	20250327	190300	34626890	2950	2950	2950	2950	0
91	20250327	190200	34626890	2950	2950	2950	2950	0
92	20250327	190100	34626890	2950	2950	2950	2950	4
93	20250327	190000	34626890	2950	2950	2950	2950	0
94	20250327	185900	34626890	2950	2950	2950	2950	0
95	20250327	185800	34626890	2950	2950	2950	2950	0
96	20250327	185700	34626890	2950	2950	2950	2950	0
97	20250327	185600	34626890	2950	2950	2950	2950	0
98	20250327	185500	34626890	2950	2950	2950	2950	0
99	20250327	185400	34626890	2950	2950	2950	2950	0
100	20250327	185300	34626890	2950	2950	2950	2950	0
101	20250327	185200	34626890	2950	2950	2950	2950	0
102	20250327	185100	34626890	2950	2950	2950	2950	0
103	20250327	185000	34626890	2950	2950	2950	2950	0
104	20250327	184900	34626890	2950	2950	2950	2950	0
105	20250327	184800	34626890	2950	2950	2950	2950	0
106	20250327	184700	34626890	2950	2950	2950	2950	0
107	20250327	184600	34626890	2950	2950	2950	2950	0
108	20250327	184500	34626890	2950	2950	2950	2950	0
109	20250327	184400	34626890	2950	2950	2950	2950	0
110	20250327	184300	34626890	2950	2950	2950	2950	0
111	20250327	184200	34626890	2950	2950	2950	2950	0
112	20250327	184100	34626890	2950	2950	2950	2950	0
113	20250327	184000	34626890	2950	2950	2950	2950	0
114	20250327	183900	34626890	2950	2950	2950	2950	0
115	20250327	183800	34626890	2950	2950	2950	2950	0
116	20250327	183700	34626890	2950	2950	2950	2950	0
117	20250327	183600	34626890	2950	2950	2950	2950	0
118	20250327	183500	34626890	2950	2950	2950	2950	0
119	20250327	183400	34626890	2950	2950	2950	2950	0
120	20250327	183300	34626890	2950	2950	2950	2950	0
121	20250327	183200	34626890	2950	2950	2950	2950	0
122	20250327	183100	34626890	2950	2950	2950	2950	4
123	20250327	183000	34626890	2950	2950	2950	2950	0
124	20250327	182900	34626890	2950	2950	2950	2950	0
125	20250327	182800	34626890	2950	2950	2950	2950	0
126	20250327	182700	34626890	2950	2950	2950	2950	0
127	20250327	182600	34626890	2950	2950	2950	2950	0
128	20250327	182500	34626890	2950	2950	2950	2950	0
129	20250327	182400	34626890	2950	2950	2950	2950	0
130	20250327	182300	34626890	2950	2950	2950	2950	0
131	20250327	182200	34626890	2950	2950	2950	2950	0
132	20250327	182100	34626890	2950	2950	2950	2950	0
133	20250327	182000	34626890	2950	2950	2950	2950	0
134	20250327	181900	34626890	2950	2950	2950	2950	0
135	20250327	181800	34626890	2950	2950	2950	2950	0
136	20250327	181700	34626890	2950	2950	2950	2950	0
137	20250327	181600	34626890	2950	2950	2950	2950	0
138	20250327	181500	34626890	2950	2950	2950	2950	0
139	20250327	181400	34626890	2950	2950	2950	2950	0
140	20250327	181300	34626890	2950	2950	2950	2950	0
141	20250327	181200	34626890	2950	2950	2950	2950	0
142	20250327	181100	34626890	2950	2950	2950	2950	0
143	20250327	181000	34626890	2950	2950	2950	2950	0
144	20250327	180900	34626890	2950	2950	2950	2950	0
145	20250327	180800	34626890	2950	2950	2950	2950	0
146	20250327	180700	34626890	2950	2950	2950	2950	0
147	20250327	180600	34626890	2950	2950	2950	2950	0
148	20250327	180500	34626890	2950	2950	2950	2950	0
149	20250327	180400	34626890	2950	2950	2950	2950	0
150	20250327	180300	34626890	2950	2950	2950	2950	0
151	20250327	180200	34626890	2950	2950	2950	2950	0
152	20250327	180100	34626890	2950	2950	2950	2950	4
153	20250327	180000	34626890	2950	2950	2950	2950	0
154	20250327	175900	34626890	2950	2950	2950	2950	0
155	20250327	175800	34626890	2950	2950	2950	2950	0
156	20250327	175700	34626890	2950	2950	2950	2950	0
157	20250327	175600	34626890	2950	2950	2950	2950	0
158	20250327	175500	34626890	2950	2950	2950	2950	0
159	20250327	175400	34626890	2950	2950	2950	2950	0
160	20250327	175300	34626890	2950	2950	2950	2950	0
161	20250327	175200	34626890	2950	2950	2950	2950	0
162	20250327	175100	34626890	2950	2950	2950	2950	0
163	20250327	175000	34626890	2950	2950	2950	2950	0
164	20250327	174900	34626890	2950	2950	2950	2950	0
165	20250327	174800	34626890	2950	2950	2950	2950	0
166	20250327	174700	34626890	2950	2950	2950	2950	0
167	20250327	174600	34626890	2950	2950	2950	2950	0
168	20250327	174500	34626890	2950	2950	2950	2950	0
169	20250327	174400	34626890	2950	2950	2950	2950	0
170	20250327	174300	34626890	2950	2950	2950	2950	0
171	20250327	174200	34626890	2950	2950	2950	2950	0
172	20250327	174100	34626890	2950	2950	2950	2950	0
173	20250327	174000	34626890	2950	2950	2950	2950	0
174	20250327	173900	34626890	2950	2950	2950	2950	0
175	20250327	173800	34626890	2950	2950	2950	2950	0
176	20250327	173700	34626890	2950	2950	2950	2950	0
177	20250327	173600	34626890	2950	2950	2950	2950	0
178	20250327	173500	34626890	2950	2950	2950	2950	0
179	20250327	173400	34626890	2950	2950	2950	2950	0
180	20250327	173300	34626890	2950	2950	2950	2950	0
181	20250327	173200	34626890	2950	2950	2950	2950	0
182	20250327	173100	34626890	2950	2950	2950	2950	4
183	20250327	173000	34626890	2950	2950	2950	2950	0
184	20250327	172900	34626890	2950	2950	2950	2950	0
185	20250327	172800	34626890	2950	2950	2950	2950	0
186	20250327	172700	34626890	2950	2950	2950	2950	0
187	20250327	172600	34626890	2950	2950	2950	2950	0
188	20250327	172500	34626890	2950	2950	2950	2950	0
189	20250327	172400	34626890	2950	2950	2950	2950	0
190	20250327	172300	34626890	2950	2950	2950	2950	0
191	20250327	172200	34626890	2950	2950	2950	2950	0
192	20250327	172100	34626890	2950	2950	2950	2950	0
193	20250327	172000	34626890	2950	2950	2950	2950	0
194	20250327	171900	34626890	2950	2950	2950	2950	0
195	20250327	171800	34626890	2950	2950	2950	2950	0
196	20250327	171700	34626890	2950	2950	2950	2950	0
197	20250327	171600	34626890	2950	2950	2950	2950	0
198	20250327	171500	34626890	2950	2950	2950	2950	0
199	20250327	171400	34626890	2950	2950	2950	2950	0
200	20250327	171300	34626890	2950	2950	2950	2950	0
201	20250327	171200	34626890	2950	2950	2950	2950	0
202	20250327	171100	34626890	2950	2950	2950	2950	0
203	20250327	171000	34626890	2950	2950	2950	2950	0
204	20250327	170900	34626890	2950	2950	2950	2950	0
205	20250327	170800	34626890	2950	2950	2950	2950	0
206	20250327	170700	34626890	2950	2950	2950	2950	0
207	20250327	170600	34626890	2950	2950	2950	2950	0
208	20250327	170500	34626890	2950	2950	2950	2950	0
209	20250327	170400	34626890	2950	2950	2950	2950	0
210	20250327	170300	34626890	2950	2950	2950	2950	0
211	20250327	170200	34626890	2950	2950	2950	2950	0
212	20250327	170100	34626890	2950	2950	2950	2950	4
213	20250327	170000	34626890	2950	2950	2950	2950	0
214	20250327	165900	34626890	2950	2950	2950	2950	0
215	20250327	165800	34626890	2950	2950	2950	2950	0
216	20250327	165700	34626890	2950	2950	2950	2950	0
217	20250327	165600	34626890	2950	2950	2950	2950	0
218	20250327	165500	34626890	2950	2950	2950	2950	0
219	20250327	165400	34626890	2950	2950	2950	2950	0
220	20250327	165300	34626890	2950	2950	2950	2950	0
221	20250327	165200	34626890	2950	2950	2950	2950	0
222	20250327	165100	34626890	2950	2950	2950	2950	0
223	20250327	165000	34626890	2950	2950	2950	2950	0
224	20250327	164900	34626890	2950	2950	2950	2950	0
225	20250327	164800	34626890	2950	2950	2950	2950	0
226	20250327	164700	34626890	2950	2950	2950	2950	0
227	20250327	164600	34626890	2950	2950	2950	2950	0
228	20250327	164500	34626890	2950	2950	2950	2950	0
229	20250327	164400	34626890	2950	2950	2950	2950	0
230	20250327	164300	34626890	2950	2950	2950	2950	0
231	20250327	164200	34626890	2950	2950	2950	2950	0
232	20250327	164100	34626890	2950	2950	2950	2950	0
233	20250327	164000	34626890	2950	2950	2950	2950	0
234	20250327	163900	34626890	2950	2950	2950	2950	0
235	20250327	163800	34626890	2950	2950	2950	2950	0
236	20250327	163700	34626890	2950	2950	2950	2950	0
237	20250327	163600	34626890	2950	2950	2950	2950	0
238	20250327	163500	34626890	2950	2950	2950	2950	0
239	20250327	163400	34626890	2950	2950	2950	2950	0
240	20250327	163300	34626890	2950	2950	2950	2950	0
241	20250327	163200	34626890	2950	2950	2950	2950	0
242	20250327	163100	34626890	2950	2950	2950	2950	4
243	20250327	163000	34626890	2950	2950	2950	2950	0
244	20250327	162900	34626890	2950	2950	2950	2950	0
245	20250327	162800	34626890	2950	2950	2950	2950	0
246	20250327	162700	34626890	2950	2950	2950	2950	0
247	20250327	162600	34626890	2950	2950	2950	2950	0
248	20250327	162500	34626890	2950	2950	2950	2950	0
249	20250327	162400	34626890	2950	2950	2950	2950	0
250	20250327	162300	34626890	2950	2950	2950	2950	0
251	20250327	162200	34626890	2950	2950	2950	2950	0
252	20250327	162100	34626890	2950	2950	2950	2950	0
253	20250327	162000	34626890	2950	2950	2950	2950	0
254	20250327	161900	34626890	2950	2950	2950	2950	0
255	20250327	161800	34626890	2950	2950	2950	2950	0
256	20250327	161700	34626890	2950	2950	2950	2950	0
257	20250327	161600	34626890	2950	2950	2950	2950	0
258	20250327	161500	34626890	2950	2950	2950	2950	0
259	20250327	161400	34626890	2950	2950	2950	2950	0
260	20250327	161300	34626890	2950	2950	2950	2950	0
261	20250327	161200	34626890	2950	2950	2950	2950	0
262	20250327	161100	34626890	2950	2950	2950	2950	0
263	20250327	161000	34626890	2950	2950	2950	2950	0
264	20250327	160900	34626890	2950	2950	2950	2950	0
265	20250327	160800	34626890	2950	2950	2950	2950	0
266	20250327	160700	34626890	2950	2950	2950	2950	0
267	20250327	160600	34626890	2950	2950	2950	2950	0
268	20250327	160500	34626890	2950	2950	2950	2950	0
269	20250327	160400	34626890	2950	2950	2950	2950	0
270	20250327	160300	34626890	2950	2950	2950	2950	0
271	20250327	160200	34626890	2950	2950	2950	2950	0
272	20250327	160100	34626890	2950	2950	2950	2950	4
273	20250327	160000	34626890	2950	2950	2950	2950	0
274	20250327	155900	34626890	2950	2950	2950	2950	0
275	20250327	155800	34626890	2950	2950	2950	2950	0
276	20250327	155700	34626890	2950	2950	2950	2950	0
277	20250327	155600	34626890	2950	2950	2950	2950	0
278	20250327	155500	34626890	2950	2950	2950	2950	0
279	20250327	155400	34626890	2950	2950	2950	2950	0
280	20250327	155300	34626890	2950	2950	2950	2950	0
281	20250327	155200	34626890	2950	2950	2950	2950	0
282	20250327	155100	34626890	2950	2950	2950	2950	0
283	20250327	155000	34626890	2950	2950	2950	2950	0
284	20250327	154900	34626890	2950	2950	2950	2950	0
285	20250327	154800	34626890	2950	2950	2950	2950	0
286	20250327	154700	34626890	2950	2950	2950	2950	0
287	20250327	154600	34626890	2950	2950	2950	2950	0
288	20250327	154500	34626890	2950	2950	2950	2950	0
289	20250327	154400	34626890	2950	2950	2950	2950	0
290	20250327	154300	34626890	2950	2950	2950	2950	0
291	20250327	154200	34626890	2950	2950	2950	2950	0
292	20250327	154100	34626890	2950	2950	2950	2950	0
293	20250327	154000	34626890	2950	2950	2950	2950	0
294	20250327	153900	34626890	2950	2950	2950	2950	0
295	20250327	153800	34626890	2950	2950	2950	2950	0
296	20250327	153700	34626890	2950	2950	2950	2950	0
297	20250327	153600	34626890	2950	2950	2950	2950	0
298	20250327	153500	34626890	2950	2950	2950	2950	0
299	20250327	153400	34626890	2950	2950	2950	2950	0
300	20250327	153300	34626890	2950	2950	2950	2950	0
301	20250327	153200	34626890	2950	2950	2950	2950	0
302	20250327	153100	34626890	2950	2950	2950	2950	4
303	20250327	153000	34626890	2950	2950	2950	2950	4
304	20250327	152900	34615090	2950	2950	2950	2950	0
305	20250327	152800	34615090	2950	2950	2950	2950	0
306	20250327	152700	34615090	2950	2950	2950	2950	0
307	20250327	152600	34615090	2950	2950	2950	2950	0
308	20250327	152500	34615090	2950	2950	2950	2950	0
309	20250327	152400	34615090	2950	2950	2950	2950	0
310	20250327	152300	34615090	2950	2950	2950	2950	0
311	20250327	152200	34615090	2950	2950	2950	2950	0
312	20250327	152100	34615090	2950	2950	2950	2950	0
313	20250327	152000	34615090	2950	2950	2950	2950	0
314	20250327	151900	34615090	2950	2950	2950	2950	0
315	20250327	151800	34615090	2950	2945	2950	2945	2
316	20250327	151700	34609195	2955	2955	2955	2955	0
317	20250327	151600	34609195	2955	2955	2955	2955	0
318	20250327	151500	34609195	2955	2955	2955	2955	0
319	20250327	151400	34609195	2955	2955	2955	2955	0
320	20250327	151300	34609195	2955	2955	2955	2955	0
321	20250327	151200	34609195	2955	2955	2955	2955	0
322	20250327	151100	34609195	2955	2955	2955	2955	0
323	20250327	151000	34609195	2955	2955	2955	2955	0
324	20250327	150900	34609195	2955	2955	2955	2955	0
325	20250327	150800	34609195	2955	2955	2955	2955	0
326	20250327	150700	34609195	2955	2955	2955	2955	0
327	20250327	150600	34609195	2955	2955	2955	2955	0
328	20250327	150500	34609195	2955	2955	2955	2955	0
329	20250327	150400	34609195	2955	2955	2955	2955	0
330	20250327	150300	34609195	2955	2955	2955	2955	0
331	20250327	150200	34609195	2955	2955	2955	2955	0
332	20250327	150100	34609195	2955	2955	2955	2955	0
333	20250327	150000	34609195	2955	2955	2955	2955	0
334	20250327	145900	34609195	2955	2955	2955	2955	0
335	20250327	145800	34609195	2955	2955	2955	2955	0
336	20250327	145700	34609195	2955	2955	2955	2955	0
337	20250327	145600	34609195	2955	2955	2955	2955	0
338	20250327	145500	34609195	2955	2955	2955	2955	0
339	20250327	145400	34609195	2955	2955	2955	2955	0
340	20250327	145300	34609195	2955	2955	2955	2955	0
341	20250327	145200	34609195	2955	2955	2955	2955	0
342	20250327	145100	34609195	2955	2955	2955	2955	0
343	20250327	145000	34609195	2955	2955	2955	2955	0
344	20250327	144900	34609195	2955	2955	2955	2955	1
345	20250327	144800	34606240	2930	2930	2930	2930	0
346	20250327	144700	34606240	2930	2930	2930	2930	0
347	20250327	144600	34606240	2930	2930	2930	2930	0
348	20250327	144500	34606240	2930	2930	2930	2930	0
349	20250327	144400	34606240	2930	2930	2930	2930	38
350	20250327	144300	34494900	2935	2935	2935	2935	0
351	20250327	144200	34494900	2935	2935	2935	2935	0
352	20250327	144100	34494900	2935	2935	2935	2935	0
353	20250327	144000	34494900	2935	2935	2935	2935	0
354	20250327	143900	34494900	2935	2935	2935	2935	0
355	20250327	143800	34494900	2935	2935	2935	2935	0
356	20250327	143700	34494900	2935	2935	2935	2935	0
357	20250327	143600	34494900	2935	2935	2935	2935	0
358	20250327	143500	34494900	2935	2935	2935	2935	2
359	20250327	143400	34489030	2930	2930	2930	2930	0
360	20250327	143300	34489030	2930	2930	2930	2930	0
361	20250327	143200	34489030	2930	2930	2930	2930	3119
362	20250327	143100	25350360	2935	2935	2935	2935	0
363	20250327	143000	25350360	2935	2935	2935	2935	0
364	20250327	142900	25350360	2935	2935	2935	2935	124
365	20250327	142800	24986420	2935	2935	2935	2935	0
366	20250327	142700	24986420	2935	2935	2935	2935	474
367	20250327	142600	23595230	2935	2935	2935	2935	0
368	20250327	142500	23595230	2935	2935	2935	2935	0
369	20250327	142400	23595230	2935	2935	2935	2935	0
370	20250327	142300	23595230	2935	2935	2935	2935	0
371	20250327	142200	23595230	2935	2935	2935	2935	0
372	20250327	142100	23595230	2935	2935	2935	2935	0
373	20250327	142000	23595230	2935	2935	2935	2935	0
374	20250327	141900	23595230	2935	2935	2935	2935	0
375	20250327	141800	23595230	2935	2935	2935	2935	4
376	20250327	141700	23583490	2935	2935	2935	2935	0
377	20250327	141600	23583490	2935	2935	2935	2935	0
378	20250327	141500	23583490	2935	2935	2935	2935	0
379	20250327	141400	23583490	2935	2935	2935	2935	0
380	20250327	141300	23583490	2935	2935	2935	2935	0
381	20250327	141200	23583490	2935	2935	2935	2935	23
382	20250327	141100	23515985	2955	2955	2955	2955	0
383	20250327	141000	23515985	2955	2955	2955	2955	0
384	20250327	140900	23515985	2955	2955	2955	2955	0
385	20250327	140800	23515985	2955	2955	2955	2955	0
386	20250327	140700	23515985	2955	2955	2955	2955	0
387	20250327	140600	23515985	2955	2955	2955	2955	0
388	20250327	140500	23515985	2955	2955	2955	2955	0
389	20250327	140400	23515985	2955	2955	2955	2955	0
390	20250327	140300	23515985	2955	2955	2955	2955	0
391	20250327	140200	23515985	2955	2955	2955	2955	0
392	20250327	140100	23515985	2955	2935	2955	2935	423
393	20250327	140000	22274460	2955	2940	2955	2940	7
394	20250327	135900	22253865	2960	2950	2960	2950	428
395	20250327	135800	20989370	2955	2955	2955	2955	0
396	20250327	135700	20989370	2955	2955	2955	2955	0
397	20250327	135600	20989370	2955	2955	2955	2955	0
398	20250327	135500	20989370	2955	2955	2955	2955	0
399	20250327	135400	20989370	2955	2955	2955	2955	0
400	20250327	135300	20989370	2955	2955	2955	2955	0
401	20250327	135200	20989370	2955	2955	2955	2955	0
402	20250327	135100	20989370	2955	2955	2955	2955	0
403	20250327	135000	20989370	2955	2955	2955	2955	0
404	20250327	134900	20989370	2955	2955	2955	2955	0
405	20250327	134800	20989370	2955	2955	2955	2955	0
406	20250327	134700	20989370	2955	2955	2955	2955	0
407	20250327	134600	20989370	2955	2955	2955	2955	0
408	20250327	134500	20989370	2955	2955	2955	2955	0
409	20250327	134400	20989370	2955	2955	2955	2955	0
410	20250327	134300	20989370	2955	2955	2955	2955	0
411	20250327	134200	20989370	2955	2955	2955	2955	0
412	20250327	134100	20989370	2955	2955	2955	2955	0
413	20250327	134000	20989370	2955	2955	2955	2955	0
414	20250327	133900	20989370	2955	2955	2955	2955	0
415	20250327	133800	20989370	2955	2955	2955	2955	0
416	20250327	133700	20989370	2955	2955	2955	2955	0
417	20250327	133600	20989370	2955	2955	2955	2955	0
418	20250327	133500	20989370	2955	2955	2955	2955	0
419	20250327	133400	20989370	2955	2955	2955	2955	0
420	20250327	133300	20989370	2955	2955	2955	2955	0
421	20250327	133200	20989370	2955	2955	2955	2955	0
422	20250327	133100	20989370	2955	2955	2955	2955	0
423	20250327	133000	20989370	2955	2955	2955	2955	0
424	20250327	132900	20989370	2955	2955	2955	2955	0
425	20250327	132800	20989370	2955	2955	2955	2955	1
426	20250327	132700	20986415	2955	2955	2955	2955	0
427	20250327	132600	20986415	2955	2955	2955	2955	0
428	20250327	132500	20986415	2955	2955	2955	2955	0
429	20250327	132400	20986415	2955	2955	2955	2955	0
430	20250327	132300	20986415	2955	2955	2955	2955	0
431	20250327	132200	20986415	2955	2955	2955	2955	0
432	20250327	132100	20986415	2955	2955	2955	2955	1
433	20250327	132000	20983460	2950	2950	2950	2950	0
434	20250327	131900	20983460	2950	2950	2950	2950	0
435	20250327	131800	20983460	2950	2950	2950	2950	0
436	20250327	131700	20983460	2950	2950	2950	2950	0
437	20250327	131600	20983460	2950	2950	2950	2950	0
438	20250327	131500	20983460	2950	2950	2950	2950	0
439	20250327	131400	20983460	2950	2950	2955	2950	109
440	20250327	131300	20661905	2950	2950	2950	2950	0
441	20250327	131200	20661905	2950	2950	2950	2950	0
442	20250327	131100	20661905	2950	2950	2950	2950	0
443	20250327	131000	20661905	2950	2950	2950	2950	0
444	20250327	130900	20661905	2950	2950	2950	2950	0
445	20250327	130800	20661905	2950	2950	2950	2950	0
446	20250327	130700	20661905	2950	2950	2950	2950	0
447	20250327	130600	20661905	2950	2950	2950	2950	0
448	20250327	130500	20661905	2950	2950	2950	2950	1
449	20250327	130400	20658955	2940	2940	2940	2940	0
450	20250327	130300	20658955	2940	2940	2940	2940	0
451	20250327	130200	20658955	2940	2940	2940	2940	0
452	20250327	130100	20658955	2940	2940	2940	2940	0
453	20250327	130000	20658955	2940	2940	2940	2940	0
454	20250327	125900	20658955	2940	2940	2940	2940	0
455	20250327	125800	20658955	2940	2940	2940	2940	0
456	20250327	125700	20658955	2940	2940	2940	2940	0
457	20250327	125600	20658955	2940	2940	2940	2940	5
458	20250327	125500	20644255	2955	2955	2955	2955	0
459	20250327	125400	20644255	2955	2955	2955	2955	0
460	20250327	125300	20644255	2955	2955	2955	2955	0
461	20250327	125200	20644255	2955	2955	2955	2955	0
462	20250327	125100	20644255	2955	2955	2955	2955	0
463	20250327	125000	20644255	2955	2955	2955	2955	0
464	20250327	124900	20644255	2955	2955	2955	2955	0
465	20250327	124800	20644255	2955	2955	2955	2955	0
466	20250327	124700	20644255	2955	2955	2955	2955	0
467	20250327	124600	20644255	2955	2955	2955	2955	0
468	20250327	124500	20644255	2955	2955	2955	2955	0
469	20250327	124400	20644255	2955	2955	2955	2955	0
470	20250327	124300	20644255	2955	2955	2955	2955	0
471	20250327	124200	20644255	2955	2950	2955	2950	201
472	20250327	124100	20050465	2950	2950	2950	2950	0
473	20250327	124000	20050465	2950	2950	2950	2950	0
474	20250327	123900	20050465	2950	2950	2950	2950	0
475	20250327	123800	20050465	2950	2950	2950	2950	0
476	20250327	123700	20050465	2950	2950	2950	2950	0
477	20250327	123600	20050465	2950	2950	2950	2950	0
478	20250327	123500	20050465	2950	2950	2950	2950	0
479	20250327	123400	20050465	2950	2950	2950	2950	0
480	20250327	123300	20050465	2950	2950	2950	2950	0
481	20250327	123200	20050465	2950	2950	2950	2950	0
482	20250327	123100	20050465	2950	2950	2950	2950	0
483	20250327	123000	20050465	2950	2950	2950	2950	0
484	20250327	122900	20050465	2950	2950	2950	2950	0
485	20250327	122800	20050465	2950	2950	2950	2950	0
486	20250327	122700	20050465	2950	2950	2950	2950	0
487	20250327	122600	20050465	2950	2950	2950	2950	1
488	20250327	122500	20047515	2950	2950	2950	2950	0
489	20250327	122400	20047515	2950	2950	2950	2950	0
490	20250327	122300	20047515	2950	2950	2950	2950	0
491	20250327	122200	20047515	2950	2950	2950	2950	0
492	20250327	122100	20047515	2950	2950	2950	2950	0
493	20250327	122000	20047515	2950	2950	2950	2950	0
494	20250327	121900	20047515	2950	2945	2950	2945	10
495	20250327	121800	20018030	2950	2950	2950	2950	0
496	20250327	121700	20018030	2950	2950	2950	2950	0
497	20250327	121600	20018030	2950	2950	2950	2950	0
498	20250327	121500	20018030	2950	2950	2950	2950	0
499	20250327	121400	20018030	2950	2950	2950	2950	0
500	20250327	121300	20018030	2950	2950	2950	2950	0
501	20250327	121200	20018030	2950	2950	2950	2950	0
502	20250327	121100	20018030	2950	2950	2950	2950	0
503	20250327	121000	20018030	2950	2950	2950	2950	0
504	20250327	120900	20018030	2950	2950	2950	2950	0
505	20250327	120800	20018030	2950	2950	2950	2950	0
506	20250327	120700	20018030	2950	2950	2950	2950	0
507	20250327	120600	20018030	2950	2950	2950	2950	0
508	20250327	120500	20018030	2950	2950	2950	2950	0
509	20250327	120400	20018030	2950	2950	2950	2950	0
510	20250327	120300	20018030	2950	2950	2950	2950	0
511	20250327	120200	20018030	2950	2950	2950	2950	0
512	20250327	120100	20018030	2950	2950	2950	2950	0
513	20250327	120000	20018030	2950	2950	2950	2950	0
514	20250327	115900	20018030	2950	2950	2950	2950	0
515	20250327	115800	20018030	2950	2950	2950	2950	0
516	20250327	115700	20018030	2950	2950	2950	2950	0
517	20250327	115600	20018030	2950	2950	2950	2950	0
518	20250327	115500	20018030	2950	2950	2950	2950	0
519	20250327	115400	20018030	2950	2950	2950	2950	0
520	20250327	115300	20018030	2950	2950	2950	2950	0
521	20250327	115200	20018030	2950	2950	2950	2950	0
522	20250327	115100	20018030	2950	2950	2950	2950	0
523	20250327	115000	20018030	2950	2950	2950	2950	0
524	20250327	114900	20018030	2950	2950	2950	2950	0
525	20250327	114800	20018030	2950	2950	2950	2950	0
526	20250327	114700	20018030	2950	2950	2950	2950	0
527	20250327	114600	20018030	2950	2950	2950	2950	0
528	20250327	114500	20018030	2950	2950	2950	2950	0
529	20250327	114400	20018030	2950	2950	2950	2950	0
530	20250327	114300	20018030	2950	2950	2950	2950	1
531	20250327	114200	20015080	2930	2930	2930	2930	0
532	20250327	114100	20015080	2930	2930	2930	2930	0
533	20250327	114000	20015080	2930	2930	2930	2930	0
534	20250327	113900	20015080	2930	2930	2930	2930	0
535	20250327	113800	20015080	2930	2930	2930	2930	0
536	20250327	113700	20015080	2930	2930	2930	2930	0
537	20250327	113600	20015080	2930	2930	2930	2930	0
538	20250327	113500	20015080	2930	2930	2930	2930	0
539	20250327	113400	20015080	2930	2930	2930	2930	0
540	20250327	113300	20015080	2930	2930	2930	2930	0
541	20250327	113200	20015080	2930	2930	2930	2930	0
542	20250327	113100	20015080	2930	2930	2930	2930	0
543	20250327	113000	20015080	2930	2930	2930	2930	0
544	20250327	112900	20015080	2930	2930	2930	2930	0
545	20250327	112800	20015080	2930	2930	2930	2930	0
546	20250327	112700	20015080	2930	2930	2930	2930	0
547	20250327	112600	20015080	2930	2930	2930	2930	0
548	20250327	112500	20015080	2930	2930	2930	2930	0
549	20250327	112400	20015080	2930	2930	2930	2930	0
550	20250327	112300	20015080	2930	2930	2930	2930	0
551	20250327	112200	20015080	2930	2930	2930	2930	0
552	20250327	112100	20015080	2930	2930	2930	2930	0
553	20250327	112000	20015080	2930	2930	2930	2930	0
554	20250327	111900	20015080	2930	2955	2955	2930	2
555	20250327	111800	20009195	2955	2955	2955	2955	0
556	20250327	111700	20009195	2955	2955	2955	2955	0
557	20250327	111600	20009195	2955	2955	2955	2955	0
558	20250327	111500	20009195	2955	2955	2955	2955	0
559	20250327	111400	20009195	2955	2955	2955	2955	0
560	20250327	111300	20009195	2955	2955	2955	2955	0
561	20250327	111200	20009195	2955	2955	2955	2955	0
562	20250327	111100	20009195	2955	2955	2955	2955	0
563	20250327	111000	20009195	2955	2955	2955	2955	0
564	20250327	110900	20009195	2955	2955	2955	2955	0
565	20250327	110800	20009195	2955	2955	2955	2955	0
566	20250327	110700	20009195	2955	2955	2955	2955	0
567	20250327	110600	20009195	2955	2955	2955	2955	0
568	20250327	110500	20009195	2955	2955	2955	2955	0
569	20250327	110400	20009195	2955	2955	2955	2955	0
570	20250327	110300	20009195	2955	2940	2955	2940	2878
571	20250327	110200	11523525	2940	2940	2940	2940	0
572	20250327	110100	11523525	2940	2940	2940	2940	0
573	20250327	110000	11523525	2940	2940	2940	2940	0
574	20250327	105900	11523525	2940	2940	2940	2940	1
575	20250327	105800	11520585	2925	2925	2925	2925	0
576	20250327	105700	11520585	2925	2925	2925	2925	0
577	20250327	105600	11520585	2925	2940	2940	2925	706
578	20250327	105500	9445695	2940	2940	2940	2940	0
579	20250327	105400	9445695	2940	2940	2940	2940	0
580	20250327	105300	9445695	2940	2940	2940	2940	0
581	20250327	105200	9445695	2940	2940	2940	2940	0
582	20250327	105100	9445695	2940	2940	2940	2940	0
583	20250327	105000	9445695	2940	2940	2940	2940	0
584	20250327	104900	9445695	2940	2940	2940	2940	0
585	20250327	104800	9445695	2940	2940	2940	2940	0
586	20250327	104700	9445695	2940	2945	2950	2940	60
587	20250327	104600	9269135	2950	2950	2950	2950	0
588	20250327	104500	9269135	2950	2950	2950	2950	0
589	20250327	104400	9269135	2950	2950	2950	2950	0
590	20250327	104300	9269135	2950	2950	2950	2950	0
591	20250327	104200	9269135	2950	2950	2950	2950	0
592	20250327	104100	9269135	2950	2950	2950	2950	0
593	20250327	104000	9269135	2950	2950	2950	2950	0
594	20250327	103900	9269135	2950	2950	2950	2950	0
595	20250327	103800	9269135	2950	2950	2950	2950	0
596	20250327	103700	9269135	2950	2950	2950	2950	0
597	20250327	103600	9269135	2950	2950	2950	2950	0
598	20250327	103500	9269135	2950	2950	2950	2950	0
599	20250327	103400	9269135	2950	2950	2950	2950	1
600	20250327	103300	9266185	2940	2940	2940	2940	0
601	20250327	103200	9266185	2940	2940	2940	2940	0
602	20250327	103100	9266185	2940	2940	2940	2940	0
603	20250327	103000	9266185	2940	2940	2940	2940	0
604	20250327	102900	9266185	2940	2940	2940	2940	105
605	20250327	102800	8957485	2940	2940	2940	2940	0
606	20250327	102700	8957485	2940	2940	2940	2940	0
607	20250327	102600	8957485	2940	2940	2940	2940	0
608	20250327	102500	8957485	2940	2940	2940	2940	0
609	20250327	102400	8957485	2940	2940	2940	2940	0
610	20250327	102300	8957485	2940	2940	2940	2940	0
611	20250327	102200	8957485	2940	2940	2940	2940	0
612	20250327	102100	8957485	2940	2940	2940	2940	0
613	20250327	102000	8957485	2940	2940	2940	2940	0
614	20250327	101900	8957485	2940	2940	2940	2940	0
615	20250327	101800	8957485	2940	2940	2940	2940	0
616	20250327	101700	8957485	2940	2940	2940	2940	0
617	20250327	101600	8957485	2940	2940	2940	2940	0
618	20250327	101500	8957485	2940	2940	2940	2940	0
619	20250327	101400	8957485	2940	2940	2940	2940	0
620	20250327	101300	8957485	2940	2940	2940	2940	0
621	20250327	101200	8957485	2940	2940	2940	2940	0
622	20250327	101100	8957485	2940	2940	2940	2940	0
623	20250327	101000	8957485	2940	2940	2940	2940	0
624	20250327	100900	8957485	2940	2940	2940	2940	0
625	20250327	100800	8957485	2940	2940	2940	2940	0
626	20250327	100700	8957485	2940	2940	2940	2940	0
627	20250327	100600	8957485	2940	2940	2940	2940	0
628	20250327	100500	8957485	2940	2940	2940	2940	0
629	20250327	100400	8957485	2940	2940	2940	2940	0
630	20250327	100300	8957485	2940	2940	2940	2940	0
631	20250327	100200	8957485	2940	2940	2940	2940	0
632	20250327	100100	8957485	2940	2940	2940	2940	0
633	20250327	100000	8957485	2940	2940	2940	2940	0
634	20250327	095900	8957485	2940	2940	2940	2925	3
635	20250327	095800	8948680	2930	2930	2930	2930	0
636	20250327	095700	8948680	2930	2930	2930	2930	357
637	20250327	095600	7902670	2930	2930	2930	2930	119
638	20250327	095500	7554000	2930	2930	2930	2930	0
639	20250327	095400	7554000	2930	2955	2955	2930	8
640	20250327	095300	7530440	2955	2955	2955	2955	0
641	20250327	095200	7530440	2955	2955	2955	2955	1445
642	20250327	095100	3260465	2955	2955	2955	2955	0
643	20250327	095000	3260465	2955	2955	2955	2955	0
644	20250327	094900	3260465	2955	2955	2955	2955	0
645	20250327	094800	3260465	2955	2955	2955	2955	0
646	20250327	094700	3260465	2955	2955	2955	2955	0
647	20250327	094600	3260465	2955	2955	2955	2955	0
648	20250327	094500	3260465	2955	2955	2955	2930	13
649	20250327	094400	3222115	2955	2955	2955	2955	1
650	20250327	094300	3219160	2955	2955	2955	2955	2
651	20250327	094200	3213250	2950	2950	2950	2950	0
652	20250327	094100	3213250	2950	2950	2950	2950	0
653	20250327	094000	3213250	2950	2950	2950	2950	0
654	20250327	093900	3213250	2950	2950	2950	2950	0
655	20250327	093800	3213250	2950	2950	2950	2950	2
656	20250327	093700	3207350	2955	2955	2955	2955	348
657	20250327	093600	2179010	2955	2955	2955	2955	2
658	20250327	093500	2173100	2950	2950	2950	2950	0
659	20250327	093400	2173100	2950	2950	2950	2950	0
660	20250327	093300	2173100	2950	2950	2950	2950	0
661	20250327	093200	2173100	2950	2950	2950	2950	0
662	20250327	093100	2173100	2950	2950	2950	2950	0
663	20250327	093000	2173100	2950	2950	2950	2950	0
664	20250327	092900	2173100	2950	2950	2950	2950	10
665	20250327	092800	2143600	2950	2950	2950	2950	4
666	20250327	092700	2131800	2950	2950	2950	2950	1
667	20250327	092600	2128850	2945	2945	2945	2945	0
668	20250327	092500	2128850	2945	2945	2945	2945	0
669	20250327	092400	2128850	2945	2945	2945	2945	0
670	20250327	092300	2128850	2945	2945	2945	2945	192
671	20250327	092200	1563410	2945	2945	2945	2945	0
672	20250327	092100	1563410	2945	2945	2945	2945	0
673	20250327	092000	1563410	2945	2945	2945	2945	0
674	20250327	091900	1563410	2945	2945	2945	2945	0
675	20250327	091800	1563410	2945	2945	2945	2945	0
676	20250327	091700	1563410	2945	2945	2945	2945	0
677	20250327	091600	1563410	2945	2945	2945	2945	0
678	20250327	091500	1563410	2945	2945	2945	2945	5
679	20250327	091400	1548685	2945	2945	2945	2945	0
680	20250327	091300	1548685	2945	2940	2945	2940	2
681	20250327	091200	1542800	2940	2940	2940	2940	1
682	20250327	091100	1539860	2925	2925	2925	2925	1
683	20250327	091000	1536935	2925	2925	2925	2925	14
684	20250327	090900	1495985	2925	2925	2925	2925	0
685	20250327	090800	1495985	2925	2925	2925	2925	0
686	20250327	090700	1495985	2925	2925	2925	2925	0
687	20250327	090600	1495985	2925	2925	2925	2925	2
688	20250327	090500	1490135	2930	2945	2945	2930	506
689	20250327	090400	0	2945	2945	2945	2945	0
690	20250327	090300	0	2945	2945	2945	2945	0
691	20250327	090200	0	2945	2945	2945	2945	0
692	20250327	090100	0	2945	2945	2945	2945	0
693	20250327	090000	0	2945	2945	2945	2945	0