KissMeData/100220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200900	50085570	4670	4670	4670	4670	97
3	20250327	200800	50085570	4670	4670	4670	4670	0
4	20250327	200700	50085570	4670	4670	4670	4670	0
5	20250327	200600	50085570	4670	4670	4670	4670	0
6	20250327	200500	50085570	4670	4670	4670	4670	0
7	20250327	200400	50085570	4670	4670	4670	4670	0
8	20250327	200300	50085570	4670	4670	4670	4670	0
9	20250327	200200	50085570	4670	4670	4670	4670	0
10	20250327	200100	50085570	4670	4670	4670	4670	0
11	20250327	200000	50085570	4670	4670	4670	4670	0
12	20250327	195900	50085570	4670	4670	4670	4670	0
13	20250327	195800	50085570	4670	4670	4670	4670	0
14	20250327	195700	50085570	4670	4670	4670	4670	0
15	20250327	195600	50085570	4670	4670	4670	4670	0
16	20250327	195500	50085570	4670	4670	4670	4670	0
17	20250327	195400	50085570	4670	4670	4670	4670	0
18	20250327	195300	50085570	4670	4670	4670	4670	0
19	20250327	195200	50085570	4670	4670	4670	4670	0
20	20250327	195100	50085570	4670	4670	4670	4670	0
21	20250327	195000	50085570	4670	4670	4670	4670	0
22	20250327	194900	50085570	4670	4670	4670	4670	0
23	20250327	194800	50085570	4670	4670	4670	4670	0
24	20250327	194700	50085570	4670	4670	4670	4670	0
25	20250327	194600	50085570	4670	4670	4670	4670	0
26	20250327	194500	50085570	4670	4670	4670	4670	0
27	20250327	194400	50085570	4670	4670	4670	4670	0
28	20250327	194300	50085570	4670	4670	4670	4670	0
29	20250327	194200	50085570	4670	4670	4670	4670	0
30	20250327	194100	50085570	4670	4670	4670	4670	0
31	20250327	194000	50085570	4670	4670	4670	4670	0
32	20250327	193900	50085570	4670	4670	4670	4670	97
33	20250327	193800	50085570	4670	4670	4670	4670	0
34	20250327	193700	50085570	4670	4670	4670	4670	0
35	20250327	193600	50085570	4670	4670	4670	4670	0
36	20250327	193500	50085570	4670	4670	4670	4670	0
37	20250327	193400	50085570	4670	4670	4670	4670	0
38	20250327	193300	50085570	4670	4670	4670	4670	0
39	20250327	193200	50085570	4670	4670	4670	4670	0
40	20250327	193100	50085570	4670	4670	4670	4670	0
41	20250327	193000	50085570	4670	4670	4670	4670	0
42	20250327	192900	50085570	4670	4670	4670	4670	0
43	20250327	192800	50085570	4670	4670	4670	4670	0
44	20250327	192700	50085570	4670	4670	4670	4670	0
45	20250327	192600	50085570	4670	4670	4670	4670	0
46	20250327	192500	50085570	4670	4670	4670	4670	0
47	20250327	192400	50085570	4670	4670	4670	4670	0
48	20250327	192300	50085570	4670	4670	4670	4670	0
49	20250327	192200	50085570	4670	4670	4670	4670	0
50	20250327	192100	50085570	4670	4670	4670	4670	0
51	20250327	192000	50085570	4670	4670	4670	4670	0
52	20250327	191900	50085570	4670	4670	4670	4670	0
53	20250327	191800	50085570	4670	4670	4670	4670	0
54	20250327	191700	50085570	4670	4670	4670	4670	0
55	20250327	191600	50085570	4670	4670	4670	4670	0
56	20250327	191500	50085570	4670	4670	4670	4670	0
57	20250327	191400	50085570	4670	4670	4670	4670	0
58	20250327	191300	50085570	4670	4670	4670	4670	0
59	20250327	191200	50085570	4670	4670	4670	4670	0
60	20250327	191100	50085570	4670	4670	4670	4670	0
61	20250327	191000	50085570	4670	4670	4670	4670	0
62	20250327	190900	50085570	4670	4670	4670	4670	97
63	20250327	190800	50085570	4670	4670	4670	4670	0
64	20250327	190700	50085570	4670	4670	4670	4670	0
65	20250327	190600	50085570	4670	4670	4670	4670	0
66	20250327	190500	50085570	4670	4670	4670	4670	0
67	20250327	190400	50085570	4670	4670	4670	4670	0
68	20250327	190300	50085570	4670	4670	4670	4670	0
69	20250327	190200	50085570	4670	4670	4670	4670	0
70	20250327	190100	50085570	4670	4670	4670	4670	0
71	20250327	190000	50085570	4670	4670	4670	4670	0
72	20250327	185900	50085570	4670	4670	4670	4670	0
73	20250327	185800	50085570	4670	4670	4670	4670	0
74	20250327	185700	50085570	4670	4670	4670	4670	0
75	20250327	185600	50085570	4670	4670	4670	4670	0
76	20250327	185500	50085570	4670	4670	4670	4670	0
77	20250327	185400	50085570	4670	4670	4670	4670	0
78	20250327	185300	50085570	4670	4670	4670	4670	0
79	20250327	185200	50085570	4670	4670	4670	4670	0
80	20250327	185100	50085570	4670	4670	4670	4670	0
81	20250327	185000	50085570	4670	4670	4670	4670	0
82	20250327	184900	50085570	4670	4670	4670	4670	0
83	20250327	184800	50085570	4670	4670	4670	4670	0
84	20250327	184700	50085570	4670	4670	4670	4670	0
85	20250327	184600	50085570	4670	4670	4670	4670	0
86	20250327	184500	50085570	4670	4670	4670	4670	0
87	20250327	184400	50085570	4670	4670	4670	4670	0
88	20250327	184300	50085570	4670	4670	4670	4670	0
89	20250327	184200	50085570	4670	4670	4670	4670	0
90	20250327	184100	50085570	4670	4670	4670	4670	0
91	20250327	184000	50085570	4670	4670	4670	4670	0
92	20250327	183900	50085570	4670	4670	4670	4670	97
93	20250327	183800	50085570	4670	4670	4670	4670	0
94	20250327	183700	50085570	4670	4670	4670	4670	0
95	20250327	183600	50085570	4670	4670	4670	4670	0
96	20250327	183500	50085570	4670	4670	4670	4670	0
97	20250327	183400	50085570	4670	4670	4670	4670	0
98	20250327	183300	50085570	4670	4670	4670	4670	0
99	20250327	183200	50085570	4670	4670	4670	4670	0
100	20250327	183100	50085570	4670	4670	4670	4670	0
101	20250327	183000	50085570	4670	4670	4670	4670	0
102	20250327	182900	50085570	4670	4670	4670	4670	0
103	20250327	182800	50085570	4670	4670	4670	4670	0
104	20250327	182700	50085570	4670	4670	4670	4670	0
105	20250327	182600	50085570	4670	4670	4670	4670	0
106	20250327	182500	50085570	4670	4670	4670	4670	0
107	20250327	182400	50085570	4670	4670	4670	4670	0
108	20250327	182300	50085570	4670	4670	4670	4670	0
109	20250327	182200	50085570	4670	4670	4670	4670	0
110	20250327	182100	50085570	4670	4670	4670	4670	0
111	20250327	182000	50085570	4670	4670	4670	4670	0
112	20250327	181900	50085570	4670	4670	4670	4670	0
113	20250327	181800	50085570	4670	4670	4670	4670	0
114	20250327	181700	50085570	4670	4670	4670	4670	0
115	20250327	181600	50085570	4670	4670	4670	4670	0
116	20250327	181500	50085570	4670	4670	4670	4670	0
117	20250327	181400	50085570	4670	4670	4670	4670	0
118	20250327	181300	50085570	4670	4670	4670	4670	0
119	20250327	181200	50085570	4670	4670	4670	4670	0
120	20250327	181100	50085570	4670	4670	4670	4670	0
121	20250327	181000	50085570	4670	4670	4670	4670	0
122	20250327	180900	50085570	4670	4670	4670	4670	97
123	20250327	180800	50085570	4670	4670	4670	4670	0
124	20250327	180700	50085570	4670	4670	4670	4670	0
125	20250327	180600	50085570	4670	4670	4670	4670	0
126	20250327	180500	50085570	4670	4670	4670	4670	0
127	20250327	180400	50085570	4670	4670	4670	4670	0
128	20250327	180300	50085570	4670	4670	4670	4670	0
129	20250327	180200	50085570	4670	4670	4670	4670	0
130	20250327	180100	50085570	4670	4670	4670	4670	0
131	20250327	180000	50085570	4670	4670	4670	4670	0
132	20250327	175900	50085570	4670	4670	4670	4670	0
133	20250327	175800	50085570	4670	4670	4670	4670	0
134	20250327	175700	50085570	4670	4670	4670	4670	0
135	20250327	175600	50085570	4670	4670	4670	4670	0
136	20250327	175500	50085570	4670	4670	4670	4670	0
137	20250327	175400	50085570	4670	4670	4670	4670	0
138	20250327	175300	50085570	4670	4670	4670	4670	0
139	20250327	175200	50085570	4670	4670	4670	4670	0
140	20250327	175100	50085570	4670	4670	4670	4670	0
141	20250327	175000	50085570	4670	4670	4670	4670	0
142	20250327	174900	50085570	4670	4670	4670	4670	0
143	20250327	174800	50085570	4670	4670	4670	4670	0
144	20250327	174700	50085570	4670	4670	4670	4670	0
145	20250327	174600	50085570	4670	4670	4670	4670	0
146	20250327	174500	50085570	4670	4670	4670	4670	0
147	20250327	174400	50085570	4670	4670	4670	4670	0
148	20250327	174300	50085570	4670	4670	4670	4670	0
149	20250327	174200	50085570	4670	4670	4670	4670	0
150	20250327	174100	50085570	4670	4670	4670	4670	0
151	20250327	174000	50085570	4670	4670	4670	4670	0
152	20250327	173900	50085570	4670	4670	4670	4670	97
153	20250327	173800	50085570	4670	4670	4670	4670	0
154	20250327	173700	50085570	4670	4670	4670	4670	0
155	20250327	173600	50085570	4670	4670	4670	4670	0
156	20250327	173500	50085570	4670	4670	4670	4670	0
157	20250327	173400	50085570	4670	4670	4670	4670	0
158	20250327	173300	50085570	4670	4670	4670	4670	0
159	20250327	173200	50085570	4670	4670	4670	4670	0
160	20250327	173100	50085570	4670	4670	4670	4670	0
161	20250327	173000	50085570	4670	4670	4670	4670	0
162	20250327	172900	50085570	4670	4670	4670	4670	0
163	20250327	172800	50085570	4670	4670	4670	4670	0
164	20250327	172700	50085570	4670	4670	4670	4670	0
165	20250327	172600	50085570	4670	4670	4670	4670	0
166	20250327	172500	50085570	4670	4670	4670	4670	0
167	20250327	172400	50085570	4670	4670	4670	4670	0
168	20250327	172300	50085570	4670	4670	4670	4670	0
169	20250327	172200	50085570	4670	4670	4670	4670	0
170	20250327	172100	50085570	4670	4670	4670	4670	0
171	20250327	172000	50085570	4670	4670	4670	4670	0
172	20250327	171900	50085570	4670	4670	4670	4670	0
173	20250327	171800	50085570	4670	4670	4670	4670	0
174	20250327	171700	50085570	4670	4670	4670	4670	0
175	20250327	171600	50085570	4670	4670	4670	4670	0
176	20250327	171500	50085570	4670	4670	4670	4670	0
177	20250327	171400	50085570	4670	4670	4670	4670	0
178	20250327	171300	50085570	4670	4670	4670	4670	0
179	20250327	171200	50085570	4670	4670	4670	4670	0
180	20250327	171100	50085570	4670	4670	4670	4670	0
181	20250327	171000	50085570	4670	4670	4670	4670	0
182	20250327	170900	50085570	4670	4670	4670	4670	97
183	20250327	170800	50085570	4670	4670	4670	4670	0
184	20250327	170700	50085570	4670	4670	4670	4670	0
185	20250327	170600	50085570	4670	4670	4670	4670	0
186	20250327	170500	50085570	4670	4670	4670	4670	0
187	20250327	170400	50085570	4670	4670	4670	4670	0
188	20250327	170300	50085570	4670	4670	4670	4670	0
189	20250327	170200	50085570	4670	4670	4670	4670	0
190	20250327	170100	50085570	4670	4670	4670	4670	0
191	20250327	170000	50085570	4670	4670	4670	4670	0
192	20250327	165900	50085570	4670	4670	4670	4670	0
193	20250327	165800	50085570	4670	4670	4670	4670	0
194	20250327	165700	50085570	4670	4670	4670	4670	0
195	20250327	165600	50085570	4670	4670	4670	4670	0
196	20250327	165500	50085570	4670	4670	4670	4670	0
197	20250327	165400	50085570	4670	4670	4670	4670	0
198	20250327	165300	50085570	4670	4670	4670	4670	0
199	20250327	165200	50085570	4670	4670	4670	4670	0
200	20250327	165100	50085570	4670	4670	4670	4670	0
201	20250327	165000	50085570	4670	4670	4670	4670	0
202	20250327	164900	50085570	4670	4670	4670	4670	0
203	20250327	164800	50085570	4670	4670	4670	4670	0
204	20250327	164700	50085570	4670	4670	4670	4670	0
205	20250327	164600	50085570	4670	4670	4670	4670	0
206	20250327	164500	50085570	4670	4670	4670	4670	0
207	20250327	164400	50085570	4670	4670	4670	4670	0
208	20250327	164300	50085570	4670	4670	4670	4670	0
209	20250327	164200	50085570	4670	4670	4670	4670	0
210	20250327	164100	50085570	4670	4670	4670	4670	0
211	20250327	164000	50085570	4670	4670	4670	4670	0
212	20250327	163900	50085570	4670	4670	4670	4670	97
213	20250327	163800	50085570	4670	4670	4670	4670	0
214	20250327	163700	50085570	4670	4670	4670	4670	0
215	20250327	163600	50085570	4670	4670	4670	4670	0
216	20250327	163500	50085570	4670	4670	4670	4670	0
217	20250327	163400	50085570	4670	4670	4670	4670	0
218	20250327	163300	50085570	4670	4670	4670	4670	0
219	20250327	163200	50085570	4670	4670	4670	4670	0
220	20250327	163100	50085570	4670	4670	4670	4670	0
221	20250327	163000	50085570	4670	4670	4670	4670	0
222	20250327	162900	50085570	4670	4670	4670	4670	0
223	20250327	162800	50085570	4670	4670	4670	4670	0
224	20250327	162700	50085570	4670	4670	4670	4670	0
225	20250327	162600	50085570	4670	4670	4670	4670	0
226	20250327	162500	50085570	4670	4670	4670	4670	0
227	20250327	162400	50085570	4670	4670	4670	4670	0
228	20250327	162300	50085570	4670	4670	4670	4670	0
229	20250327	162200	50085570	4670	4670	4670	4670	0
230	20250327	162100	50085570	4670	4670	4670	4670	0
231	20250327	162000	50085570	4670	4670	4670	4670	0
232	20250327	161900	50085570	4670	4670	4670	4670	0
233	20250327	161800	50085570	4670	4670	4670	4670	0
234	20250327	161700	50085570	4670	4670	4670	4670	0
235	20250327	161600	50085570	4670	4670	4670	4670	0
236	20250327	161500	50085570	4670	4670	4670	4670	0
237	20250327	161400	50085570	4670	4670	4670	4670	0
238	20250327	161300	50085570	4670	4670	4670	4670	0
239	20250327	161200	50085570	4670	4670	4670	4670	0
240	20250327	161100	50085570	4670	4670	4670	4670	0
241	20250327	161000	50085570	4670	4670	4670	4670	0
242	20250327	160900	50085570	4670	4670	4670	4670	97
243	20250327	160800	50085570	4670	4670	4670	4670	0
244	20250327	160700	50085570	4670	4670	4670	4670	0
245	20250327	160600	50085570	4670	4670	4670	4670	0
246	20250327	160500	50085570	4670	4670	4670	4670	0
247	20250327	160400	50085570	4670	4670	4670	4670	0
248	20250327	160300	50085570	4670	4670	4670	4670	0
249	20250327	160200	50085570	4670	4670	4670	4670	0
250	20250327	160100	50085570	4670	4670	4670	4670	0
251	20250327	160000	50085570	4670	4670	4670	4670	0
252	20250327	155900	50085570	4670	4670	4670	4670	0
253	20250327	155800	50085570	4670	4670	4670	4670	0
254	20250327	155700	50085570	4670	4670	4670	4670	0
255	20250327	155600	50085570	4670	4670	4670	4670	0
256	20250327	155500	50085570	4670	4670	4670	4670	0
257	20250327	155400	50085570	4670	4670	4670	4670	0
258	20250327	155300	50085570	4670	4670	4670	4670	0
259	20250327	155200	50085570	4670	4670	4670	4670	0
260	20250327	155100	50085570	4670	4670	4670	4670	0
261	20250327	155000	50085570	4670	4670	4670	4670	0
262	20250327	154900	50085570	4670	4670	4670	4670	0
263	20250327	154800	50085570	4670	4670	4670	4670	0
264	20250327	154700	50085570	4670	4670	4670	4670	0
265	20250327	154600	50085570	4670	4670	4670	4670	0
266	20250327	154500	50085570	4670	4670	4670	4670	0
267	20250327	154400	50085570	4670	4670	4670	4670	0
268	20250327	154300	50085570	4670	4670	4670	4670	0
269	20250327	154200	50085570	4670	4670	4670	4670	0
270	20250327	154100	50085570	4670	4670	4670	4670	0
271	20250327	154000	50085570	4670	4670	4670	4670	0
272	20250327	153900	50085570	4670	4670	4670	4670	97
273	20250327	153800	50085570	4670	4670	4670	4670	0
274	20250327	153700	50085570	4670	4670	4670	4670	0
275	20250327	153600	50085570	4670	4670	4670	4670	0
276	20250327	153500	50085570	4670	4670	4670	4670	0
277	20250327	153400	50085570	4670	4670	4670	4670	0
278	20250327	153300	50085570	4670	4670	4670	4670	0
279	20250327	153200	50085570	4670	4670	4670	4670	0
280	20250327	153100	50085570	4670	4670	4670	4670	0
281	20250327	153000	50085570	4670	4670	4670	4670	97
282	20250327	152900	49632580	4670	4670	4670	4670	0
283	20250327	152800	49632580	4670	4670	4670	4670	0
284	20250327	152700	49632580	4670	4670	4670	4670	0
285	20250327	152600	49632580	4670	4670	4670	4670	0
286	20250327	152500	49632580	4670	4670	4670	4670	0
287	20250327	152400	49632580	4670	4670	4670	4670	0
288	20250327	152300	49632580	4670	4670	4670	4670	0
289	20250327	152200	49632580	4670	4670	4670	4670	0
290	20250327	152100	49632580	4670	4670	4670	4670	0
291	20250327	152000	49632580	4670	4670	4670	4670	0
292	20250327	151900	49632580	4670	4670	4670	4670	18
293	20250327	151800	49548520	4680	4680	4680	4680	0
294	20250327	151700	49548520	4680	4680	4680	4680	0
295	20250327	151600	49548520	4680	4680	4680	4680	0
296	20250327	151500	49548520	4680	4680	4680	4680	0
297	20250327	151400	49548520	4680	4680	4680	4680	0
298	20250327	151300	49548520	4680	4680	4680	4680	0
299	20250327	151200	49548520	4680	4680	4680	4680	0
300	20250327	151100	49548520	4680	4680	4680	4670	224
301	20250327	151000	48502400	4670	4670	4670	4670	0
302	20250327	150900	48502400	4670	4670	4670	4670	0
303	20250327	150800	48502400	4670	4670	4670	4670	0
304	20250327	150700	48502400	4670	4670	4670	4670	1
305	20250327	150600	48497730	4685	4685	4685	4685	0
306	20250327	150500	48497730	4685	4685	4685	4685	0
307	20250327	150400	48497730	4685	4685	4685	4685	0
308	20250327	150300	48497730	4685	4685	4685	4685	0
309	20250327	150200	48497730	4685	4685	4685	4685	0
310	20250327	150100	48497730	4685	4685	4685	4685	0
311	20250327	150000	48497730	4685	4685	4685	4685	0
312	20250327	145900	48497730	4685	4670	4685	4670	202
313	20250327	145800	47554375	4680	4680	4680	4680	5
314	20250327	145700	47530975	4680	4680	4680	4680	115
315	20250327	145600	46992775	4680	4680	4680	4680	0
316	20250327	145500	46992775	4680	4680	4680	4680	0
317	20250327	145400	46992775	4680	4680	4680	4680	0
318	20250327	145300	46992775	4680	4680	4680	4680	1
319	20250327	145200	46988095	4675	4675	4675	4675	10
320	20250327	145100	46941345	4680	4680	4680	4680	0
321	20250327	145000	46941345	4680	4680	4680	4680	4
322	20250327	144900	46922625	4685	4685	4685	4685	0
323	20250327	144800	46922625	4685	4685	4685	4685	0
324	20250327	144700	46922625	4685	4685	4685	4685	0
325	20250327	144600	46922625	4685	4685	4685	4685	0
326	20250327	144500	46922625	4685	4685	4685	4685	0
327	20250327	144400	46922625	4685	4685	4685	4685	0
328	20250327	144300	46922625	4685	4685	4685	4685	0
329	20250327	144200	46922625	4685	4685	4685	4685	0
330	20250327	144100	46922625	4685	4685	4685	4685	0
331	20250327	144000	46922625	4685	4685	4685	4685	0
332	20250327	143900	46922625	4685	4685	4685	4685	0
333	20250327	143800	46922625	4685	4685	4685	4685	0
334	20250327	143700	46922625	4685	4685	4685	4685	3
335	20250327	143600	46908570	4685	4685	4685	4685	0
336	20250327	143500	46908570	4685	4685	4685	4685	1
337	20250327	143400	46903885	4675	4675	4675	4675	214
338	20250327	143300	45903435	4685	4685	4685	4685	0
339	20250327	143200	45903435	4685	4685	4685	4685	0
340	20250327	143100	45903435	4685	4685	4685	4685	0
341	20250327	143000	45903435	4685	4685	4685	4685	0
342	20250327	142900	45903435	4685	4685	4685	4685	0
343	20250327	142800	45903435	4685	4685	4685	4685	0
344	20250327	142700	45903435	4685	4685	4685	4685	0
345	20250327	142600	45903435	4685	4685	4685	4685	0
346	20250327	142500	45903435	4685	4685	4685	4685	0
347	20250327	142400	45903435	4685	4685	4685	4685	0
348	20250327	142300	45903435	4685	4685	4685	4685	0
349	20250327	142200	45903435	4685	4685	4685	4685	0
350	20250327	142100	45903435	4685	4685	4685	4685	0
351	20250327	142000	45903435	4685	4685	4685	4685	1
352	20250327	141900	45898750	4665	4665	4665	4665	0
353	20250327	141800	45898750	4665	4665	4665	4665	0
354	20250327	141700	45898750	4665	4665	4665	4665	0
355	20250327	141600	45898750	4665	4665	4665	4665	0
356	20250327	141500	45898750	4665	4665	4665	4665	0
357	20250327	141400	45898750	4665	4665	4665	4665	0
358	20250327	141300	45898750	4665	4665	4665	4665	0
359	20250327	141200	45898750	4665	4665	4665	4665	0
360	20250327	141100	45898750	4665	4665	4665	4665	0
361	20250327	141000	45898750	4665	4665	4665	4665	404
362	20250327	140900	44014090	4665	4665	4665	4665	0
363	20250327	140800	44014090	4665	4665	4665	4665	90
364	20250327	140700	43594240	4665	4665	4665	4665	0
365	20250327	140600	43594240	4665	4665	4665	4665	0
366	20250327	140500	43594240	4665	4665	4665	4665	0
367	20250327	140400	43594240	4665	4665	4665	4665	0
368	20250327	140300	43594240	4665	4665	4665	4665	0
369	20250327	140200	43594240	4665	4665	4665	4665	0
370	20250327	140100	43594240	4665	4675	4675	4665	476
371	20250327	140000	41372620	4690	4690	4690	4690	0
372	20250327	135900	41372620	4690	4690	4690	4690	0
373	20250327	135800	41372620	4690	4690	4690	4690	0
374	20250327	135700	41372620	4690	4690	4690	4690	0
375	20250327	135600	41372620	4690	4690	4690	4690	0
376	20250327	135500	41372620	4690	4690	4690	4690	0
377	20250327	135400	41372620	4690	4690	4690	4690	1
378	20250327	135300	41367930	4685	4685	4685	4685	0
379	20250327	135200	41367930	4685	4685	4685	4685	0
380	20250327	135100	41367930	4685	4685	4685	4685	0
381	20250327	135000	41367930	4685	4685	4685	4685	0
382	20250327	134900	41367930	4685	4685	4685	4685	0
383	20250327	134800	41367930	4685	4685	4685	4685	3
384	20250327	134700	41353875	4690	4690	4690	4690	0
385	20250327	134600	41353875	4690	4690	4690	4690	0
386	20250327	134500	41353875	4690	4690	4690	4690	0
387	20250327	134400	41353875	4690	4690	4690	4690	0
388	20250327	134300	41353875	4690	4690	4690	4690	0
389	20250327	134200	41353875	4690	4690	4690	4690	0
390	20250327	134100	41353875	4690	4690	4690	4690	0
391	20250327	134000	41353875	4690	4690	4690	4690	0
392	20250327	133900	41353875	4690	4690	4690	4690	0
393	20250327	133800	41353875	4690	4690	4690	4690	0
394	20250327	133700	41353875	4690	4690	4690	4690	0
395	20250327	133600	41353875	4690	4690	4690	4690	0
396	20250327	133500	41353875	4690	4690	4690	4690	0
397	20250327	133400	41353875	4690	4690	4690	4690	21
398	20250327	133300	41255385	4690	4690	4690	4690	0
399	20250327	133200	41255385	4690	4690	4690	4690	0
400	20250327	133100	41255385	4690	4690	4690	4690	0
401	20250327	133000	41255385	4690	4690	4690	4690	0
402	20250327	132900	41255385	4690	4690	4690	4690	0
403	20250327	132800	41255385	4690	4690	4690	4690	0
404	20250327	132700	41255385	4690	4690	4690	4690	0
405	20250327	132600	41255385	4690	4690	4690	4690	0
406	20250327	132500	41255385	4690	4690	4690	4690	0
407	20250327	132400	41255385	4690	4690	4690	4690	0
408	20250327	132300	41255385	4690	4690	4690	4690	0
409	20250327	132200	41255385	4690	4690	4690	4690	0
410	20250327	132100	41255385	4690	4690	4690	4690	0
411	20250327	132000	41255385	4690	4690	4690	4690	0
412	20250327	131900	41255385	4690	4690	4690	4690	0
413	20250327	131800	41255385	4690	4690	4690	4690	0
414	20250327	131700	41255385	4690	4690	4690	4690	0
415	20250327	131600	41255385	4690	4690	4690	4690	0
416	20250327	131500	41255385	4690	4690	4690	4690	0
417	20250327	131400	41255385	4690	4690	4690	4690	0
418	20250327	131300	41255385	4690	4690	4690	4690	0
419	20250327	131200	41255385	4690	4690	4690	4690	0
420	20250327	131100	41255385	4690	4690	4690	4690	0
421	20250327	131000	41255385	4690	4690	4690	4690	0
422	20250327	130900	41255385	4690	4690	4690	4690	0
423	20250327	130800	41255385	4690	4690	4690	4690	0
424	20250327	130700	41255385	4690	4690	4690	4690	0
425	20250327	130600	41255385	4690	4690	4690	4690	0
426	20250327	130500	41255385	4690	4690	4690	4690	0
427	20250327	130400	41255385	4690	4690	4690	4690	0
428	20250327	130300	41255385	4690	4690	4690	4690	0
429	20250327	130200	41255385	4690	4690	4690	4690	0
430	20250327	130100	41255385	4690	4690	4690	4690	0
431	20250327	130000	41255385	4690	4690	4690	4690	0
432	20250327	125900	41255385	4690	4690	4690	4690	0
433	20250327	125800	41255385	4690	4690	4690	4690	0
434	20250327	125700	41255385	4690	4690	4690	4690	0
435	20250327	125600	41255385	4690	4690	4690	4690	0
436	20250327	125500	41255385	4690	4690	4690	4690	0
437	20250327	125400	41255385	4690	4690	4690	4690	0
438	20250327	125300	41255385	4690	4690	4690	4690	0
439	20250327	125200	41255385	4690	4690	4690	4690	0
440	20250327	125100	41255385	4690	4690	4690	4690	0
441	20250327	125000	41255385	4690	4690	4690	4690	0
442	20250327	124900	41255385	4690	4690	4690	4690	0
443	20250327	124800	41255385	4690	4690	4690	4690	0
444	20250327	124700	41255385	4690	4690	4690	4690	0
445	20250327	124600	41255385	4690	4690	4690	4690	0
446	20250327	124500	41255385	4690	4690	4690	4690	0
447	20250327	124400	41255385	4690	4690	4690	4690	0
448	20250327	124300	41255385	4690	4690	4690	4690	0
449	20250327	124200	41255385	4690	4690	4690	4690	1
450	20250327	124100	41250695	4665	4690	4690	4665	735
451	20250327	124000	37821815	4690	4690	4690	4690	0
452	20250327	123900	37821815	4690	4690	4690	4690	0
453	20250327	123800	37821815	4690	4690	4690	4690	0
454	20250327	123700	37821815	4690	4690	4690	4690	0
455	20250327	123600	37821815	4690	4690	4690	4690	0
456	20250327	123500	37821815	4690	4690	4690	4690	0
457	20250327	123400	37821815	4690	4690	4690	4690	2
458	20250327	123300	37812435	4690	4690	4690	4690	0
459	20250327	123200	37812435	4690	4690	4690	4690	1
460	20250327	123100	37807745	4665	4670	4670	4665	262
461	20250327	123000	36584595	4685	4685	4685	4685	0
462	20250327	122900	36584595	4685	4685	4685	4685	0
463	20250327	122800	36584595	4685	4685	4685	4685	0
464	20250327	122700	36584595	4685	4685	4685	4685	0
465	20250327	122600	36584595	4685	4685	4685	4685	0
466	20250327	122500	36584595	4685	4685	4685	4685	0
467	20250327	122400	36584595	4685	4685	4685	4685	1
468	20250327	122300	36579910	4690	4690	4690	4690	0
469	20250327	122200	36579910	4690	4690	4690	4690	12
470	20250327	122100	36523630	4690	4690	4690	4690	5
471	20250327	122000	36500180	4690	4690	4690	4690	0
472	20250327	121900	36500180	4690	4690	4690	4690	0
473	20250327	121800	36500180	4690	4690	4690	4690	0
474	20250327	121700	36500180	4690	4690	4690	4690	0
475	20250327	121600	36500180	4690	4690	4690	4690	0
476	20250327	121500	36500180	4690	4690	4690	4690	0
477	20250327	121400	36500180	4690	4690	4690	4690	0
478	20250327	121300	36500180	4690	4690	4690	4690	0
479	20250327	121200	36500180	4690	4690	4690	4690	0
480	20250327	121100	36500180	4690	4690	4690	4690	1
481	20250327	121000	36495490	4670	4670	4670	4670	0
482	20250327	120900	36495490	4670	4670	4670	4670	0
483	20250327	120800	36495490	4670	4670	4670	4670	0
484	20250327	120700	36495490	4670	4670	4670	4670	30
485	20250327	120600	36355390	4690	4690	4690	4690	0
486	20250327	120500	36355390	4690	4690	4690	4690	1
487	20250327	120400	36350700	4675	4675	4675	4675	0
488	20250327	120300	36350700	4675	4675	4675	4675	0
489	20250327	120200	36350700	4675	4675	4675	4675	927
490	20250327	120100	32016975	4680	4680	4680	4680	15
491	20250327	120000	31946775	4700	4700	4700	4700	0
492	20250327	115900	31946775	4700	4700	4700	4700	0
493	20250327	115800	31946775	4700	4700	4700	4700	0
494	20250327	115700	31946775	4700	4700	4700	4700	0
495	20250327	115600	31946775	4700	4700	4700	4700	0
496	20250327	115500	31946775	4700	4700	4700	4700	0
497	20250327	115400	31946775	4700	4700	4700	4700	0
498	20250327	115300	31946775	4700	4700	4700	4700	0
499	20250327	115200	31946775	4700	4700	4700	4700	0
500	20250327	115100	31946775	4700	4700	4700	4700	0
501	20250327	115000	31946775	4700	4700	4700	4700	0
502	20250327	114900	31946775	4700	4700	4700	4700	1
503	20250327	114800	31942075	4680	4680	4680	4680	0
504	20250327	114700	31942075	4680	4680	4680	4680	3
505	20250327	114600	31928035	4675	4675	4675	4675	0
506	20250327	114500	31928035	4675	4680	4680	4675	900
507	20250327	114400	27720450	4700	4700	4700	4700	0
508	20250327	114300	27720450	4700	4700	4700	4700	1
509	20250327	114200	27715750	4685	4685	4685	4685	0
510	20250327	114100	27715750	4685	4685	4685	4685	0
511	20250327	114000	27715750	4685	4685	4685	4685	0
512	20250327	113900	27715750	4685	4685	4685	4685	0
513	20250327	113800	27715750	4685	4685	4685	4685	0
514	20250327	113700	27715750	4685	4685	4685	4685	0
515	20250327	113600	27715750	4685	4685	4685	4685	0
516	20250327	113500	27715750	4685	4685	4685	4685	0
517	20250327	113400	27715750	4685	4685	4685	4685	0
518	20250327	113300	27715750	4685	4690	4690	4685	5
519	20250327	113200	27692320	4675	4675	4675	4675	0
520	20250327	113100	27692320	4675	4675	4675	4675	10
521	20250327	113000	27645570	4690	4690	4690	4690	0
522	20250327	112900	27645570	4690	4690	4690	4690	0
523	20250327	112800	27645570	4690	4690	4690	4690	0
524	20250327	112700	27645570	4690	4690	4690	4690	0
525	20250327	112600	27645570	4690	4690	4690	4690	1
526	20250327	112500	27640880	4675	4675	4675	4675	0
527	20250327	112400	27640880	4675	4675	4675	4675	0
528	20250327	112300	27640880	4675	4675	4675	4675	0
529	20250327	112200	27640880	4675	4675	4675	4675	0
530	20250327	112100	27640880	4675	4675	4675	4675	1
531	20250327	112000	27636205	4690	4690	4690	4690	0
532	20250327	111900	27636205	4690	4690	4690	4690	0
533	20250327	111800	27636205	4690	4690	4690	4690	0
534	20250327	111700	27636205	4690	4690	4690	4690	1
535	20250327	111600	27631515	4675	4675	4675	4675	0
536	20250327	111500	27631515	4675	4675	4675	4675	0
537	20250327	111400	27631515	4675	4675	4675	4675	0
538	20250327	111300	27631515	4675	4675	4675	4675	0
539	20250327	111200	27631515	4675	4675	4675	4675	0
540	20250327	111100	27631515	4675	4675	4675	4675	0
541	20250327	111000	27631515	4675	4675	4675	4675	0
542	20250327	110900	27631515	4675	4675	4675	4675	0
543	20250327	110800	27631515	4675	4675	4675	4675	0
544	20250327	110700	27631515	4675	4675	4675	4675	200
545	20250327	110600	26696515	4680	4680	4680	4680	0
546	20250327	110500	26696515	4680	4680	4680	4680	440
547	20250327	110400	24637315	4695	4695	4695	4695	0
548	20250327	110300	24637315	4695	4695	4695	4695	0
549	20250327	110200	24637315	4695	4695	4695	4695	0
550	20250327	110100	24637315	4695	4695	4695	4695	0
551	20250327	110000	24637315	4695	4695	4695	4695	0
552	20250327	105900	24637315	4695	4695	4695	4695	0
553	20250327	105800	24637315	4695	4695	4695	4695	0
554	20250327	105700	24637315	4695	4695	4695	4695	0
555	20250327	105600	24637315	4695	4695	4695	4695	0
556	20250327	105500	24637315	4695	4695	4695	4695	494
557	20250327	105400	22317985	4700	4700	4700	4700	0
558	20250327	105300	22317985	4700	4700	4700	4700	0
559	20250327	105200	22317985	4700	4700	4700	4700	0
560	20250327	105100	22317985	4700	4700	4700	4700	0
561	20250327	105000	22317985	4700	4700	4700	4700	0
562	20250327	104900	22317985	4700	4700	4700	4700	5
563	20250327	104800	22294485	4700	4700	4700	4700	0
564	20250327	104700	22294485	4700	4700	4700	4700	0
565	20250327	104600	22294485	4700	4700	4700	4700	0
566	20250327	104500	22294485	4700	4700	4700	4700	0
567	20250327	104400	22294485	4700	4700	4700	4700	1
568	20250327	104300	22289785	4715	4715	4715	4715	0
569	20250327	104200	22289785	4715	4715	4715	4715	0
570	20250327	104100	22289785	4715	4710	4715	4710	40
571	20250327	104000	22101360	4715	4715	4715	4715	0
572	20250327	103900	22101360	4715	4715	4715	4715	0
573	20250327	103800	22101360	4715	4715	4715	4715	0
574	20250327	103700	22101360	4715	4715	4715	4715	0
575	20250327	103600	22101360	4715	4715	4715	4715	0
576	20250327	103500	22101360	4715	4715	4715	4715	0
577	20250327	103400	22101360	4715	4715	4715	4715	0
578	20250327	103300	22101360	4715	4715	4715	4715	0
579	20250327	103200	22101360	4715	4715	4715	4715	0
580	20250327	103100	22101360	4715	4715	4715	4715	0
581	20250327	103000	22101360	4715	4715	4715	4715	0
582	20250327	102900	22101360	4715	4715	4715	4715	0
583	20250327	102800	22101360	4715	4715	4715	4715	0
584	20250327	102700	22101360	4715	4715	4715	4715	0
585	20250327	102600	22101360	4715	4715	4715	4715	2
586	20250327	102500	22091930	4710	4710	4710	4710	0
587	20250327	102400	22091930	4710	4710	4710	4710	0
588	20250327	102300	22091930	4710	4710	4710	4710	0
589	20250327	102200	22091930	4710	4710	4710	4710	0
590	20250327	102100	22091930	4710	4710	4710	4710	0
591	20250327	102000	22091930	4710	4710	4710	4710	0
592	20250327	101900	22091930	4710	4710	4710	4710	0
593	20250327	101800	22091930	4710	4710	4710	4710	9
594	20250327	101700	22049540	4710	4710	4710	4710	550
595	20250327	101600	19459040	4710	4710	4710	4710	121
596	20250327	101500	18889130	4710	4710	4710	4710	1
597	20250327	101400	18884420	4705	4705	4705	4705	0
598	20250327	101300	18884420	4705	4705	4705	4705	0
599	20250327	101200	18884420	4705	4705	4705	4705	52
600	20250327	101100	18639760	4705	4705	4705	4705	6
601	20250327	101000	18611530	4700	4700	4700	4700	0
602	20250327	100900	18611530	4700	4700	4700	4700	216
603	20250327	100800	17596330	4700	4700	4700	4700	0
604	20250327	100700	17596330	4700	4700	4700	4700	172
605	20250327	100600	16787930	4700	4700	4700	4700	97
606	20250327	100500	16332030	4700	4700	4700	4700	0
607	20250327	100400	16332030	4700	4700	4700	4700	36
608	20250327	100300	16162830	4705	4705	4705	4705	0
609	20250327	100200	16162830	4705	4705	4705	4705	1
610	20250327	100100	16158125	4705	4705	4705	4705	0
611	20250327	100000	16158125	4705	4705	4705	4705	0
612	20250327	095900	16158125	4705	4705	4705	4705	0
613	20250327	095800	16158125	4705	4705	4705	4705	0
614	20250327	095700	16158125	4705	4705	4705	4705	20
615	20250327	095600	16064025	4705	4705	4705	4705	0
616	20250327	095500	16064025	4705	4705	4705	4705	1
617	20250327	095400	16059320	4700	4700	4700	4700	0
618	20250327	095300	16059320	4700	4700	4700	4700	241
619	20250327	095200	14926620	4700	4700	4700	4700	20
620	20250327	095100	14832620	4700	4700	4700	4700	30
621	20250327	095000	14691620	4700	4700	4700	4700	10
622	20250327	094900	14644620	4700	4700	4700	4700	0
623	20250327	094800	14644620	4700	4700	4700	4700	0
624	20250327	094700	14644620	4700	4700	4700	4700	1
625	20250327	094600	14639920	4695	4690	4695	4690	236
626	20250327	094500	13532430	4690	4690	4690	4690	0
627	20250327	094400	13532430	4690	4690	4690	4690	0
628	20250327	094300	13532430	4690	4685	4690	4685	103
629	20250327	094200	13049870	4685	4685	4685	4685	2
630	20250327	094100	13040500	4685	4685	4685	4685	0
631	20250327	094000	13040500	4685	4685	4685	4685	0
632	20250327	093900	13040500	4685	4685	4685	4685	0
633	20250327	093800	13040500	4685	4685	4685	4685	0
634	20250327	093700	13040500	4685	4685	4685	4685	0
635	20250327	093600	13040500	4685	4685	4685	4685	0
636	20250327	093500	13040500	4685	4685	4685	4685	1
637	20250327	093400	13035815	4685	4685	4685	4685	0
638	20250327	093300	13035815	4685	4685	4685	4685	1
639	20250327	093200	13031130	4680	4680	4680	4680	0
640	20250327	093100	13031130	4680	4680	4680	4680	0
641	20250327	093000	13031130	4680	4680	4680	4680	0
642	20250327	092900	13031130	4680	4680	4680	4680	0
643	20250327	092800	13031130	4680	4675	4680	4675	12
644	20250327	092700	12975000	4670	4670	4670	4670	0
645	20250327	092600	12975000	4670	4670	4670	4670	0
646	20250327	092500	12975000	4670	4670	4670	4670	0
647	20250327	092400	12975000	4670	4670	4670	4670	0
648	20250327	092300	12975000	4670	4670	4670	4670	157
649	20250327	092200	12241810	4670	4670	4670	4670	0
650	20250327	092100	12241810	4670	4670	4670	4670	0
651	20250327	092000	12241810	4670	4670	4670	4670	1
652	20250327	091900	12237140	4635	4635	4635	4635	0
653	20250327	091800	12237140	4635	4635	4635	4635	0
654	20250327	091700	12237140	4635	4640	4640	4635	14
655	20250327	091600	12172220	4675	4675	4675	4675	4
656	20250327	091500	12153520	4675	4675	4675	4675	259
657	20250327	091400	10942695	4675	4645	4675	4640	216
658	20250327	091300	9938965	4640	4645	4690	4625	170
659	20250327	091200	9146595	4610	4625	4625	4610	422
660	20250327	091100	7200995	4665	4665	4665	4665	0
661	20250327	091000	7200995	4665	4630	4665	4630	40
662	20250327	090900	7015060	4600	4600	4600	4600	0
663	20250327	090800	7015060	4600	4600	4600	4600	577
664	20250327	090700	4360860	4600	4600	4600	4600	42
665	20250327	090600	4167660	4630	4630	4630	4600	535
666	20250327	090500	1694125	4635	4635	4635	4635	16
667	20250327	090400	1619965	4670	4670	4670	4670	0
668	20250327	090300	1619965	4670	4640	4670	4640	251
669	20250327	090200	452440	4640	4660	4660	4640	60
670	20250327	090100	173590	4700	4700	4700	4700	0
671	20250327	090000	173590	4700	4705	4705	4665	37