KissMeData/094970/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200500	116494080	2440	2440	2440	2440	1187
3	20250327	200400	116494080	2440	2440	2440	2440	0
4	20250327	200300	116494080	2440	2440	2440	2440	0
5	20250327	200200	116494080	2440	2440	2440	2440	0
6	20250327	200100	116494080	2440	2440	2440	2440	0
7	20250327	200000	116494080	2440	2440	2440	2440	0
8	20250327	195900	116494080	2440	2440	2440	2440	0
9	20250327	195800	116494080	2440	2440	2440	2440	0
10	20250327	195700	116494080	2440	2440	2440	2440	0
11	20250327	195600	116494080	2440	2440	2440	2440	0
12	20250327	195500	116494080	2440	2440	2440	2440	0
13	20250327	195400	116494080	2440	2440	2440	2440	0
14	20250327	195300	116494080	2440	2440	2440	2440	0
15	20250327	195200	116494080	2440	2440	2440	2440	0
16	20250327	195100	116494080	2440	2440	2440	2440	0
17	20250327	195000	116494080	2440	2440	2440	2440	0
18	20250327	194900	116494080	2440	2440	2440	2440	0
19	20250327	194800	116494080	2440	2440	2440	2440	0
20	20250327	194700	116494080	2440	2440	2440	2440	0
21	20250327	194600	116494080	2440	2440	2440	2440	0
22	20250327	194500	116494080	2440	2440	2440	2440	0
23	20250327	194400	116494080	2440	2440	2440	2440	0
24	20250327	194300	116494080	2440	2440	2440	2440	0
25	20250327	194200	116494080	2440	2440	2440	2440	0
26	20250327	194100	116494080	2440	2440	2440	2440	0
27	20250327	194000	116494080	2440	2440	2440	2440	0
28	20250327	193900	116494080	2440	2440	2440	2440	0
29	20250327	193800	116494080	2440	2440	2440	2440	0
30	20250327	193700	116494080	2440	2440	2440	2440	0
31	20250327	193600	116494080	2440	2440	2440	2440	0
32	20250327	193500	116494080	2440	2440	2440	2440	1187
33	20250327	193400	116494080	2440	2440	2440	2440	0
34	20250327	193300	116494080	2440	2440	2440	2440	0
35	20250327	193200	116494080	2440	2440	2440	2440	0
36	20250327	193100	116494080	2440	2440	2440	2440	0
37	20250327	193000	116494080	2440	2440	2440	2440	0
38	20250327	192900	116494080	2440	2440	2440	2440	0
39	20250327	192800	116494080	2440	2440	2440	2440	0
40	20250327	192700	116494080	2440	2440	2440	2440	0
41	20250327	192600	116494080	2440	2440	2440	2440	0
42	20250327	192500	116494080	2440	2440	2440	2440	0
43	20250327	192400	116494080	2440	2440	2440	2440	0
44	20250327	192300	116494080	2440	2440	2440	2440	0
45	20250327	192200	116494080	2440	2440	2440	2440	0
46	20250327	192100	116494080	2440	2440	2440	2440	0
47	20250327	192000	116494080	2440	2440	2440	2440	0
48	20250327	191900	116494080	2440	2440	2440	2440	0
49	20250327	191800	116494080	2440	2440	2440	2440	0
50	20250327	191700	116494080	2440	2440	2440	2440	0
51	20250327	191600	116494080	2440	2440	2440	2440	0
52	20250327	191500	116494080	2440	2440	2440	2440	0
53	20250327	191400	116494080	2440	2440	2440	2440	0
54	20250327	191300	116494080	2440	2440	2440	2440	0
55	20250327	191200	116494080	2440	2440	2440	2440	0
56	20250327	191100	116494080	2440	2440	2440	2440	0
57	20250327	191000	116494080	2440	2440	2440	2440	0
58	20250327	190900	116494080	2440	2440	2440	2440	0
59	20250327	190800	116494080	2440	2440	2440	2440	0
60	20250327	190700	116494080	2440	2440	2440	2440	0
61	20250327	190600	116494080	2440	2440	2440	2440	0
62	20250327	190500	116494080	2440	2440	2440	2440	1187
63	20250327	190400	116494080	2440	2440	2440	2440	0
64	20250327	190300	116494080	2440	2440	2440	2440	0
65	20250327	190200	116494080	2440	2440	2440	2440	0
66	20250327	190100	116494080	2440	2440	2440	2440	0
67	20250327	190000	116494080	2440	2440	2440	2440	0
68	20250327	185900	116494080	2440	2440	2440	2440	0
69	20250327	185800	116494080	2440	2440	2440	2440	0
70	20250327	185700	116494080	2440	2440	2440	2440	0
71	20250327	185600	116494080	2440	2440	2440	2440	0
72	20250327	185500	116494080	2440	2440	2440	2440	0
73	20250327	185400	116494080	2440	2440	2440	2440	0
74	20250327	185300	116494080	2440	2440	2440	2440	0
75	20250327	185200	116494080	2440	2440	2440	2440	0
76	20250327	185100	116494080	2440	2440	2440	2440	0
77	20250327	185000	116494080	2440	2440	2440	2440	0
78	20250327	184900	116494080	2440	2440	2440	2440	0
79	20250327	184800	116494080	2440	2440	2440	2440	0
80	20250327	184700	116494080	2440	2440	2440	2440	0
81	20250327	184600	116494080	2440	2440	2440	2440	0
82	20250327	184500	116494080	2440	2440	2440	2440	0
83	20250327	184400	116494080	2440	2440	2440	2440	0
84	20250327	184300	116494080	2440	2440	2440	2440	0
85	20250327	184200	116494080	2440	2440	2440	2440	0
86	20250327	184100	116494080	2440	2440	2440	2440	0
87	20250327	184000	116494080	2440	2440	2440	2440	0
88	20250327	183900	116494080	2440	2440	2440	2440	0
89	20250327	183800	116494080	2440	2440	2440	2440	0
90	20250327	183700	116494080	2440	2440	2440	2440	0
91	20250327	183600	116494080	2440	2440	2440	2440	0
92	20250327	183500	116494080	2440	2440	2440	2440	1187
93	20250327	183400	116494080	2440	2440	2440	2440	0
94	20250327	183300	116494080	2440	2440	2440	2440	0
95	20250327	183200	116494080	2440	2440	2440	2440	0
96	20250327	183100	116494080	2440	2440	2440	2440	0
97	20250327	183000	116494080	2440	2440	2440	2440	0
98	20250327	182900	116494080	2440	2440	2440	2440	0
99	20250327	182800	116494080	2440	2440	2440	2440	0
100	20250327	182700	116494080	2440	2440	2440	2440	0
101	20250327	182600	116494080	2440	2440	2440	2440	0
102	20250327	182500	116494080	2440	2440	2440	2440	0
103	20250327	182400	116494080	2440	2440	2440	2440	0
104	20250327	182300	116494080	2440	2440	2440	2440	0
105	20250327	182200	116494080	2440	2440	2440	2440	0
106	20250327	182100	116494080	2440	2440	2440	2440	0
107	20250327	182000	116494080	2440	2440	2440	2440	0
108	20250327	181900	116494080	2440	2440	2440	2440	0
109	20250327	181800	116494080	2440	2440	2440	2440	0
110	20250327	181700	116494080	2440	2440	2440	2440	0
111	20250327	181600	116494080	2440	2440	2440	2440	0
112	20250327	181500	116494080	2440	2440	2440	2440	0
113	20250327	181400	116494080	2440	2440	2440	2440	0
114	20250327	181300	116494080	2440	2440	2440	2440	0
115	20250327	181200	116494080	2440	2440	2440	2440	0
116	20250327	181100	116494080	2440	2440	2440	2440	0
117	20250327	181000	116494080	2440	2440	2440	2440	0
118	20250327	180900	116494080	2440	2440	2440	2440	0
119	20250327	180800	116494080	2440	2440	2440	2440	0
120	20250327	180700	116494080	2440	2440	2440	2440	0
121	20250327	180600	116494080	2440	2440	2440	2440	0
122	20250327	180500	116494080	2440	2440	2440	2440	1187
123	20250327	180400	116494080	2440	2440	2440	2440	0
124	20250327	180300	116494080	2440	2440	2440	2440	0
125	20250327	180200	116494080	2440	2440	2440	2440	0
126	20250327	180100	116494080	2440	2440	2440	2440	0
127	20250327	180000	116494080	2440	2440	2440	2440	0
128	20250327	175900	116494080	2440	2440	2440	2440	0
129	20250327	175800	116494080	2440	2440	2440	2440	0
130	20250327	175700	116494080	2440	2440	2440	2440	0
131	20250327	175600	116494080	2440	2440	2440	2440	0
132	20250327	175500	116494080	2440	2440	2440	2440	0
133	20250327	175400	116494080	2440	2440	2440	2440	0
134	20250327	175300	116494080	2440	2440	2440	2440	0
135	20250327	175200	116494080	2440	2440	2440	2440	0
136	20250327	175100	116494080	2440	2440	2440	2440	0
137	20250327	175000	116494080	2440	2440	2440	2440	0
138	20250327	174900	116494080	2440	2440	2440	2440	0
139	20250327	174800	116494080	2440	2440	2440	2440	0
140	20250327	174700	116494080	2440	2440	2440	2440	0
141	20250327	174600	116494080	2440	2440	2440	2440	0
142	20250327	174500	116494080	2440	2440	2440	2440	0
143	20250327	174400	116494080	2440	2440	2440	2440	0
144	20250327	174300	116494080	2440	2440	2440	2440	0
145	20250327	174200	116494080	2440	2440	2440	2440	0
146	20250327	174100	116494080	2440	2440	2440	2440	0
147	20250327	174000	116494080	2440	2440	2440	2440	0
148	20250327	173900	116494080	2440	2440	2440	2440	0
149	20250327	173800	116494080	2440	2440	2440	2440	0
150	20250327	173700	116494080	2440	2440	2440	2440	0
151	20250327	173600	116494080	2440	2440	2440	2440	0
152	20250327	173500	116494080	2440	2440	2440	2440	1187
153	20250327	173400	116494080	2440	2440	2440	2440	0
154	20250327	173300	116494080	2440	2440	2440	2440	0
155	20250327	173200	116494080	2440	2440	2440	2440	0
156	20250327	173100	116494080	2440	2440	2440	2440	0
157	20250327	173000	116494080	2440	2440	2440	2440	0
158	20250327	172900	116494080	2440	2440	2440	2440	0
159	20250327	172800	116494080	2440	2440	2440	2440	0
160	20250327	172700	116494080	2440	2440	2440	2440	0
161	20250327	172600	116494080	2440	2440	2440	2440	0
162	20250327	172500	116494080	2440	2440	2440	2440	0
163	20250327	172400	116494080	2440	2440	2440	2440	0
164	20250327	172300	116494080	2440	2440	2440	2440	0
165	20250327	172200	116494080	2440	2440	2440	2440	0
166	20250327	172100	116494080	2440	2440	2440	2440	0
167	20250327	172000	116494080	2440	2440	2440	2440	0
168	20250327	171900	116494080	2440	2440	2440	2440	0
169	20250327	171800	116494080	2440	2440	2440	2440	0
170	20250327	171700	116494080	2440	2440	2440	2440	0
171	20250327	171600	116494080	2440	2440	2440	2440	0
172	20250327	171500	116494080	2440	2440	2440	2440	0
173	20250327	171400	116494080	2440	2440	2440	2440	0
174	20250327	171300	116494080	2440	2440	2440	2440	0
175	20250327	171200	116494080	2440	2440	2440	2440	0
176	20250327	171100	116494080	2440	2440	2440	2440	0
177	20250327	171000	116494080	2440	2440	2440	2440	0
178	20250327	170900	116494080	2440	2440	2440	2440	0
179	20250327	170800	116494080	2440	2440	2440	2440	0
180	20250327	170700	116494080	2440	2440	2440	2440	0
181	20250327	170600	116494080	2440	2440	2440	2440	0
182	20250327	170500	116494080	2440	2440	2440	2440	1187
183	20250327	170400	116494080	2440	2440	2440	2440	0
184	20250327	170300	116494080	2440	2440	2440	2440	0
185	20250327	170200	116494080	2440	2440	2440	2440	0
186	20250327	170100	116494080	2440	2440	2440	2440	0
187	20250327	170000	116494080	2440	2440	2440	2440	0
188	20250327	165900	116494080	2440	2440	2440	2440	0
189	20250327	165800	116494080	2440	2440	2440	2440	0
190	20250327	165700	116494080	2440	2440	2440	2440	0
191	20250327	165600	116494080	2440	2440	2440	2440	0
192	20250327	165500	116494080	2440	2440	2440	2440	0
193	20250327	165400	116494080	2440	2440	2440	2440	0
194	20250327	165300	116494080	2440	2440	2440	2440	0
195	20250327	165200	116494080	2440	2440	2440	2440	0
196	20250327	165100	116494080	2440	2440	2440	2440	0
197	20250327	165000	116494080	2440	2440	2440	2440	0
198	20250327	164900	116494080	2440	2440	2440	2440	0
199	20250327	164800	116494080	2440	2440	2440	2440	0
200	20250327	164700	116494080	2440	2440	2440	2440	0
201	20250327	164600	116494080	2440	2440	2440	2440	0
202	20250327	164500	116494080	2440	2440	2440	2440	0
203	20250327	164400	116494080	2440	2440	2440	2440	0
204	20250327	164300	116494080	2440	2440	2440	2440	0
205	20250327	164200	116494080	2440	2440	2440	2440	0
206	20250327	164100	116494080	2440	2440	2440	2440	0
207	20250327	164000	116494080	2440	2440	2440	2440	0
208	20250327	163900	116494080	2440	2440	2440	2440	0
209	20250327	163800	116494080	2440	2440	2440	2440	0
210	20250327	163700	116494080	2440	2440	2440	2440	0
211	20250327	163600	116494080	2440	2440	2440	2440	0
212	20250327	163500	116494080	2440	2440	2440	2440	1187
213	20250327	163400	116494080	2440	2440	2440	2440	0
214	20250327	163300	116494080	2440	2440	2440	2440	0
215	20250327	163200	116494080	2440	2440	2440	2440	0
216	20250327	163100	116494080	2440	2440	2440	2440	0
217	20250327	163000	116494080	2440	2440	2440	2440	0
218	20250327	162900	116494080	2440	2440	2440	2440	0
219	20250327	162800	116494080	2440	2440	2440	2440	0
220	20250327	162700	116494080	2440	2440	2440	2440	0
221	20250327	162600	116494080	2440	2440	2440	2440	0
222	20250327	162500	116494080	2440	2440	2440	2440	0
223	20250327	162400	116494080	2440	2440	2440	2440	0
224	20250327	162300	116494080	2440	2440	2440	2440	0
225	20250327	162200	116494080	2440	2440	2440	2440	0
226	20250327	162100	116494080	2440	2440	2440	2440	0
227	20250327	162000	116494080	2440	2440	2440	2440	0
228	20250327	161900	116494080	2440	2440	2440	2440	0
229	20250327	161800	116494080	2440	2440	2440	2440	0
230	20250327	161700	116494080	2440	2440	2440	2440	0
231	20250327	161600	116494080	2440	2440	2440	2440	0
232	20250327	161500	116494080	2440	2440	2440	2440	0
233	20250327	161400	116494080	2440	2440	2440	2440	0
234	20250327	161300	116494080	2440	2440	2440	2440	0
235	20250327	161200	116494080	2440	2440	2440	2440	0
236	20250327	161100	116494080	2440	2440	2440	2440	0
237	20250327	161000	116494080	2440	2440	2440	2440	0
238	20250327	160900	116494080	2440	2440	2440	2440	0
239	20250327	160800	116494080	2440	2440	2440	2440	0
240	20250327	160700	116494080	2440	2440	2440	2440	0
241	20250327	160600	116494080	2440	2440	2440	2440	0
242	20250327	160500	116494080	2440	2440	2440	2440	1187
243	20250327	160400	116494080	2440	2440	2440	2440	0
244	20250327	160300	116494080	2440	2440	2440	2440	0
245	20250327	160200	116494080	2440	2440	2440	2440	0
246	20250327	160100	116494080	2440	2440	2440	2440	0
247	20250327	160000	116494080	2440	2440	2440	2440	0
248	20250327	155900	116494080	2440	2440	2440	2440	0
249	20250327	155800	116494080	2440	2440	2440	2440	0
250	20250327	155700	116494080	2440	2440	2440	2440	0
251	20250327	155600	116494080	2440	2440	2440	2440	0
252	20250327	155500	116494080	2440	2440	2440	2440	0
253	20250327	155400	116494080	2440	2440	2440	2440	0
254	20250327	155300	116494080	2440	2440	2440	2440	0
255	20250327	155200	116494080	2440	2440	2440	2440	0
256	20250327	155100	116494080	2440	2440	2440	2440	0
257	20250327	155000	116494080	2440	2440	2440	2440	0
258	20250327	154900	116494080	2440	2440	2440	2440	0
259	20250327	154800	116494080	2440	2440	2440	2440	0
260	20250327	154700	116494080	2440	2440	2440	2440	0
261	20250327	154600	116494080	2440	2440	2440	2440	0
262	20250327	154500	116494080	2440	2440	2440	2440	0
263	20250327	154400	116494080	2440	2440	2440	2440	0
264	20250327	154300	116494080	2440	2440	2440	2440	0
265	20250327	154200	116494080	2440	2440	2440	2440	0
266	20250327	154100	116494080	2440	2440	2440	2440	0
267	20250327	154000	116494080	2440	2440	2440	2440	0
268	20250327	153900	116494080	2440	2440	2440	2440	0
269	20250327	153800	116494080	2440	2440	2440	2440	0
270	20250327	153700	116494080	2440	2440	2440	2440	0
271	20250327	153600	116494080	2440	2440	2440	2440	0
272	20250327	153500	116494080	2440	2440	2440	2440	1187
273	20250327	153400	116494080	2440	2440	2440	2440	0
274	20250327	153300	116494080	2440	2440	2440	2440	0
275	20250327	153200	116494080	2440	2440	2440	2440	0
276	20250327	153100	116494080	2440	2440	2440	2440	0
277	20250327	153000	116494080	2440	2440	2440	2440	1187
278	20250327	152900	113597800	2435	2435	2435	2435	0
279	20250327	152800	113597800	2435	2435	2435	2435	0
280	20250327	152700	113597800	2435	2435	2435	2435	0
281	20250327	152600	113597800	2435	2435	2435	2435	0
282	20250327	152500	113597800	2435	2435	2435	2435	0
283	20250327	152400	113597800	2435	2435	2435	2435	0
284	20250327	152300	113597800	2435	2435	2435	2435	0
285	20250327	152200	113597800	2435	2435	2435	2435	0
286	20250327	152100	113597800	2435	2435	2435	2435	0
287	20250327	152000	113597800	2435	2435	2435	2435	0
288	20250327	151900	113597800	2435	2435	2435	2435	0
289	20250327	151800	113597800	2435	2435	2435	2435	113
290	20250327	151700	113322645	2435	2435	2435	2435	0
291	20250327	151600	113322645	2435	2435	2435	2435	1000
292	20250327	151500	110887645	2435	2435	2435	2435	0
293	20250327	151400	110887645	2435	2435	2435	2435	50
294	20250327	151300	110765895	2440	2440	2440	2440	400
295	20250327	151200	109789895	2435	2435	2435	2435	0
296	20250327	151100	109789895	2435	2435	2435	2435	0
297	20250327	151000	109789895	2435	2435	2435	2435	0
298	20250327	150900	109789895	2435	2440	2440	2435	842
299	20250327	150800	107738185	2445	2445	2445	2445	5
300	20250327	150700	107725960	2440	2440	2440	2440	0
301	20250327	150600	107725960	2440	2440	2440	2440	0
302	20250327	150500	107725960	2440	2440	2440	2440	0
303	20250327	150400	107725960	2440	2440	2440	2440	0
304	20250327	150300	107725960	2440	2440	2440	2440	0
305	20250327	150200	107725960	2440	2440	2440	2440	1041
306	20250327	150100	105185920	2440	2440	2440	2440	12
307	20250327	150000	105156640	2440	2440	2440	2440	0
308	20250327	145900	105156640	2440	2440	2440	2440	0
309	20250327	145800	105156640	2440	2440	2440	2440	0
310	20250327	145700	105156640	2440	2440	2440	2440	0
311	20250327	145600	105156640	2440	2440	2440	2440	0
312	20250327	145500	105156640	2440	2440	2440	2440	0
313	20250327	145400	105156640	2440	2440	2440	2440	0
314	20250327	145300	105156640	2440	2440	2440	2440	0
315	20250327	145200	105156640	2440	2440	2440	2440	2
316	20250327	145100	105151760	2435	2435	2435	2435	30
317	20250327	145000	105078710	2440	2440	2440	2440	0
318	20250327	144900	105078710	2440	2440	2440	2440	0
319	20250327	144800	105078710	2440	2440	2440	2440	0
320	20250327	144700	105078710	2440	2440	2440	2440	900
321	20250327	144600	102882710	2435	2435	2435	2435	0
322	20250327	144500	102882710	2435	2435	2435	2435	0
323	20250327	144400	102882710	2435	2435	2435	2435	0
324	20250327	144300	102882710	2435	2435	2435	2435	0
325	20250327	144200	102882710	2435	2435	2435	2435	110
326	20250327	144100	102614860	2435	2435	2435	2435	0
327	20250327	144000	102614860	2435	2435	2435	2435	0
328	20250327	143900	102614860	2435	2435	2435	2435	3
329	20250327	143800	102607555	2435	2435	2435	2435	120
330	20250327	143700	102315355	2435	2435	2435	2435	800
331	20250327	143600	100367355	2440	2440	2440	2440	0
332	20250327	143500	100367355	2440	2440	2440	2440	1
333	20250327	143400	100364915	2435	2435	2435	2435	0
334	20250327	143300	100364915	2435	2435	2435	2435	0
335	20250327	143200	100364915	2435	2435	2435	2435	0
336	20250327	143100	100364915	2435	2435	2435	2435	0
337	20250327	143000	100364915	2435	2435	2435	2435	13
338	20250327	142900	100333260	2435	2435	2435	2435	0
339	20250327	142800	100333260	2435	2435	2435	2435	0
340	20250327	142700	100333260	2435	2435	2435	2435	0
341	20250327	142600	100333260	2435	2435	2435	2435	0
342	20250327	142500	100333260	2435	2435	2435	2435	350
343	20250327	142400	99481010	2435	2435	2435	2435	0
344	20250327	142300	99481010	2435	2435	2435	2435	1
345	20250327	142200	99478575	2435	2435	2435	2435	0
346	20250327	142100	99478575	2435	2435	2435	2435	0
347	20250327	142000	99478575	2435	2435	2435	2435	0
348	20250327	141900	99478575	2435	2435	2435	2435	0
349	20250327	141800	99478575	2435	2435	2435	2435	1
350	20250327	141700	99476140	2435	2435	2435	2435	0
351	20250327	141600	99476140	2435	2435	2435	2435	0
352	20250327	141500	99476140	2435	2435	2435	2435	0
353	20250327	141400	99476140	2435	2435	2435	2435	0
354	20250327	141300	99476140	2435	2435	2435	2435	3
355	20250327	141200	99468835	2435	2435	2435	2435	0
356	20250327	141100	99468835	2435	2435	2435	2435	0
357	20250327	141000	99468835	2435	2435	2435	2435	1
358	20250327	140900	99466400	2430	2430	2430	2430	0
359	20250327	140800	99466400	2430	2430	2430	2430	0
360	20250327	140700	99466400	2430	2430	2430	2430	0
361	20250327	140600	99466400	2430	2430	2430	2430	1000
362	20250327	140500	97036400	2430	2430	2430	2430	500
363	20250327	140400	95821400	2430	2430	2430	2430	500
364	20250327	140300	94606400	2440	2435	2440	2435	1000
365	20250327	140200	92166690	2435	2435	2435	2435	0
366	20250327	140100	92166690	2435	2430	2435	2430	1003
367	20250327	140000	89729385	2430	2430	2430	2430	0
368	20250327	135900	89729385	2430	2430	2430	2430	0
369	20250327	135800	89729385	2430	2430	2430	2430	0
370	20250327	135700	89729385	2430	2435	2435	2430	5000
371	20250327	135600	77571795	2435	2435	2435	2435	0
372	20250327	135500	77571795	2435	2435	2435	2435	0
373	20250327	135400	77571795	2435	2435	2435	2435	500
374	20250327	135300	76354295	2435	2435	2435	2435	500
375	20250327	135200	75136795	2440	2440	2440	2440	0
376	20250327	135100	75136795	2440	2440	2445	2440	1210
377	20250327	135000	72184375	2445	2445	2445	2445	0
378	20250327	134900	72184375	2445	2445	2445	2445	0
379	20250327	134800	72184375	2445	2445	2445	2445	0
380	20250327	134700	72184375	2445	2445	2445	2445	0
381	20250327	134600	72184375	2445	2445	2445	2445	0
382	20250327	134500	72184375	2445	2445	2445	2445	0
383	20250327	134400	72184375	2445	2445	2445	2445	0
384	20250327	134300	72184375	2445	2445	2445	2445	0
385	20250327	134200	72184375	2445	2445	2445	2445	0
386	20250327	134100	72184375	2445	2445	2445	2445	0
387	20250327	134000	72184375	2445	2445	2445	2445	0
388	20250327	133900	72184375	2445	2445	2445	2445	0
389	20250327	133800	72184375	2445	2445	2445	2445	0
390	20250327	133700	72184375	2445	2445	2445	2445	0
391	20250327	133600	72184375	2445	2445	2445	2445	0
392	20250327	133500	72184375	2445	2445	2445	2445	0
393	20250327	133400	72184375	2445	2445	2445	2445	0
394	20250327	133300	72184375	2445	2445	2445	2445	0
395	20250327	133200	72184375	2445	2445	2445	2445	0
396	20250327	133100	72184375	2445	2445	2445	2445	0
397	20250327	133000	72184375	2445	2445	2445	2445	0
398	20250327	132900	72184375	2445	2445	2445	2445	0
399	20250327	132800	72184375	2445	2445	2445	2445	0
400	20250327	132700	72184375	2445	2445	2445	2445	0
401	20250327	132600	72184375	2445	2445	2445	2445	7
402	20250327	132500	72167260	2445	2445	2445	2445	0
403	20250327	132400	72167260	2445	2445	2445	2445	3
404	20250327	132300	72159925	2445	2445	2445	2445	0
405	20250327	132200	72159925	2445	2445	2445	2445	0
406	20250327	132100	72159925	2445	2445	2445	2445	0
407	20250327	132000	72159925	2445	2445	2445	2445	0
408	20250327	131900	72159925	2445	2445	2445	2445	0
409	20250327	131800	72159925	2445	2445	2445	2445	0
410	20250327	131700	72159925	2445	2445	2445	2445	0
411	20250327	131600	72159925	2445	2445	2445	2445	0
412	20250327	131500	72159925	2445	2445	2445	2445	0
413	20250327	131400	72159925	2445	2445	2445	2445	0
414	20250327	131300	72159925	2445	2445	2445	2445	1
415	20250327	131200	72157480	2435	2435	2435	2435	0
416	20250327	131100	72157480	2435	2435	2435	2435	78
417	20250327	131000	71967550	2435	2435	2435	2435	9
418	20250327	130900	71945635	2445	2445	2445	2445	0
419	20250327	130800	71945635	2445	2440	2445	2440	1000
420	20250327	130700	69500835	2430	2430	2430	2430	0
421	20250327	130600	69500835	2430	2430	2430	2430	0
422	20250327	130500	69500835	2430	2435	2435	2430	5000
423	20250327	130400	57342815	2435	2435	2435	2435	0
424	20250327	130300	57342815	2435	2435	2435	2435	0
425	20250327	130200	57342815	2435	2435	2435	2435	0
426	20250327	130100	57342815	2435	2435	2435	2435	0
427	20250327	130000	57342815	2435	2435	2435	2435	0
428	20250327	125900	57342815	2435	2435	2435	2435	0
429	20250327	125800	57342815	2435	2435	2435	2435	0
430	20250327	125700	57342815	2435	2435	2435	2435	0
431	20250327	125600	57342815	2435	2435	2435	2435	0
432	20250327	125500	57342815	2435	2435	2435	2435	0
433	20250327	125400	57342815	2435	2435	2435	2435	0
434	20250327	125300	57342815	2435	2435	2435	2435	0
435	20250327	125200	57342815	2435	2435	2435	2435	0
436	20250327	125100	57342815	2435	2435	2435	2435	0
437	20250327	125000	57342815	2435	2435	2435	2435	0
438	20250327	124900	57342815	2435	2435	2435	2435	0
439	20250327	124800	57342815	2435	2435	2435	2435	0
440	20250327	124700	57342815	2435	2435	2435	2435	67
441	20250327	124600	57179670	2435	2435	2435	2435	20
442	20250327	124500	57130970	2445	2445	2445	2445	0
443	20250327	124400	57130970	2445	2445	2445	2445	0
444	20250327	124300	57130970	2445	2445	2445	2445	0
445	20250327	124200	57130970	2445	2445	2445	2445	0
446	20250327	124100	57130970	2445	2445	2445	2445	0
447	20250327	124000	57130970	2445	2445	2445	2445	1000
448	20250327	123900	54685970	2435	2435	2435	2435	0
449	20250327	123800	54685970	2435	2435	2435	2435	0
450	20250327	123700	54685970	2435	2440	2440	2435	1826
451	20250327	123600	50236810	2440	2440	2440	2440	0
452	20250327	123500	50236810	2440	2440	2440	2440	0
453	20250327	123400	50236810	2440	2440	2440	2440	0
454	20250327	123300	50236810	2440	2440	2440	2440	0
455	20250327	123200	50236810	2440	2440	2440	2440	0
456	20250327	123100	50236810	2440	2440	2440	2440	0
457	20250327	123000	50236810	2440	2440	2440	2440	0
458	20250327	122900	50236810	2440	2440	2440	2440	0
459	20250327	122800	50236810	2440	2440	2440	2440	0
460	20250327	122700	50236810	2440	2440	2440	2440	0
461	20250327	122600	50236810	2440	2440	2440	2440	0
462	20250327	122500	50236810	2440	2440	2440	2440	0
463	20250327	122400	50236810	2440	2440	2440	2440	0
464	20250327	122300	50236810	2440	2440	2440	2440	0
465	20250327	122200	50236810	2440	2440	2440	2440	1
466	20250327	122100	50234370	2445	2445	2445	2445	0
467	20250327	122000	50234370	2445	2445	2445	2445	0
468	20250327	121900	50234370	2445	2445	2445	2445	0
469	20250327	121800	50234370	2445	2445	2445	2445	0
470	20250327	121700	50234370	2445	2445	2445	2445	0
471	20250327	121600	50234370	2445	2445	2445	2445	0
472	20250327	121500	50234370	2445	2445	2445	2445	0
473	20250327	121400	50234370	2445	2445	2445	2445	0
474	20250327	121300	50234370	2445	2445	2445	2445	0
475	20250327	121200	50234370	2445	2445	2445	2445	0
476	20250327	121100	50234370	2445	2445	2445	2445	0
477	20250327	121000	50234370	2445	2445	2445	2445	0
478	20250327	120900	50234370	2445	2445	2445	2445	0
479	20250327	120800	50234370	2445	2445	2445	2445	0
480	20250327	120700	50234370	2445	2445	2445	2445	0
481	20250327	120600	50234370	2445	2445	2445	2445	0
482	20250327	120500	50234370	2445	2445	2445	2445	0
483	20250327	120400	50234370	2445	2445	2445	2445	0
484	20250327	120300	50234370	2445	2445	2445	2445	0
485	20250327	120200	50234370	2445	2445	2445	2445	0
486	20250327	120100	50234370	2445	2445	2445	2445	0
487	20250327	120000	50234370	2445	2445	2445	2445	0
488	20250327	115900	50234370	2445	2445	2445	2445	0
489	20250327	115800	50234370	2445	2445	2445	2445	0
490	20250327	115700	50234370	2445	2445	2445	2445	0
491	20250327	115600	50234370	2445	2445	2445	2445	0
492	20250327	115500	50234370	2445	2445	2445	2445	5
493	20250327	115400	50222145	2440	2440	2440	2440	0
494	20250327	115300	50222145	2440	2440	2440	2440	0
495	20250327	115200	50222145	2440	2440	2440	2440	54
496	20250327	115100	50090385	2445	2445	2445	2445	0
497	20250327	115000	50090385	2445	2445	2445	2445	0
498	20250327	114900	50090385	2445	2445	2445	2445	0
499	20250327	114800	50090385	2445	2445	2445	2445	0
500	20250327	114700	50090385	2445	2445	2445	2445	0
501	20250327	114600	50090385	2445	2445	2445	2445	0
502	20250327	114500	50090385	2445	2445	2445	2445	0
503	20250327	114400	50090385	2445	2445	2445	2445	0
504	20250327	114300	50090385	2445	2445	2445	2445	1
505	20250327	114200	50087940	2445	2445	2445	2445	0
506	20250327	114100	50087940	2445	2445	2445	2445	0
507	20250327	114000	50087940	2445	2445	2445	2445	0
508	20250327	113900	50087940	2445	2445	2445	2445	0
509	20250327	113800	50087940	2445	2445	2445	2445	0
510	20250327	113700	50087940	2445	2445	2445	2445	50
511	20250327	113600	49965690	2445	2445	2445	2445	0
512	20250327	113500	49965690	2445	2445	2445	2445	0
513	20250327	113400	49965690	2445	2445	2445	2445	1
514	20250327	113300	49963245	2440	2440	2440	2440	0
515	20250327	113200	49963245	2440	2440	2440	2440	0
516	20250327	113100	49963245	2440	2440	2440	2440	0
517	20250327	113000	49963245	2440	2440	2440	2440	0
518	20250327	112900	49963245	2440	2440	2440	2440	0
519	20250327	112800	49963245	2440	2440	2440	2440	0
520	20250327	112700	49963245	2440	2440	2440	2440	0
521	20250327	112600	49963245	2440	2440	2440	2440	0
522	20250327	112500	49963245	2440	2440	2440	2440	0
523	20250327	112400	49963245	2440	2440	2440	2440	0
524	20250327	112300	49963245	2440	2440	2440	2440	0
525	20250327	112200	49963245	2440	2440	2440	2440	5
526	20250327	112100	49951045	2440	2440	2440	2440	0
527	20250327	112000	49951045	2440	2440	2440	2440	0
528	20250327	111900	49951045	2440	2440	2440	2440	0
529	20250327	111800	49951045	2440	2440	2440	2440	0
530	20250327	111700	49951045	2440	2440	2440	2440	0
531	20250327	111600	49951045	2440	2440	2440	2440	0
532	20250327	111500	49951045	2440	2440	2440	2440	0
533	20250327	111400	49951045	2440	2440	2440	2440	0
534	20250327	111300	49951045	2440	2440	2440	2440	0
535	20250327	111200	49951045	2440	2440	2440	2440	0
536	20250327	111100	49951045	2440	2440	2440	2440	0
537	20250327	111000	49951045	2440	2440	2440	2440	0
538	20250327	110900	49951045	2440	2440	2440	2440	0
539	20250327	110800	49951045	2440	2440	2440	2440	0
540	20250327	110700	49951045	2440	2440	2440	2440	3
541	20250327	110600	49943725	2440	2440	2440	2440	0
542	20250327	110500	49943725	2440	2440	2440	2440	0
543	20250327	110400	49943725	2440	2440	2440	2440	0
544	20250327	110300	49943725	2440	2440	2440	2440	0
545	20250327	110200	49943725	2440	2440	2440	2440	0
546	20250327	110100	49943725	2440	2440	2440	2440	0
547	20250327	110000	49943725	2440	2440	2440	2440	0
548	20250327	105900	49943725	2440	2440	2440	2440	0
549	20250327	105800	49943725	2440	2440	2440	2440	0
550	20250327	105700	49943725	2440	2440	2440	2440	0
551	20250327	105600	49943725	2440	2440	2440	2440	1
552	20250327	105500	49941285	2445	2445	2445	2445	0
553	20250327	105400	49941285	2445	2445	2445	2445	0
554	20250327	105300	49941285	2445	2445	2445	2445	13
555	20250327	105200	49909500	2445	2445	2445	2445	13
556	20250327	105100	49877715	2440	2440	2440	2440	0
557	20250327	105000	49877715	2440	2440	2440	2440	0
558	20250327	104900	49877715	2440	2440	2440	2440	0
559	20250327	104800	49877715	2440	2440	2440	2440	0
560	20250327	104700	49877715	2440	2440	2440	2440	0
561	20250327	104600	49877715	2440	2440	2440	2440	570
562	20250327	104500	48486915	2445	2445	2445	2445	0
563	20250327	104400	48486915	2445	2445	2445	2445	0
564	20250327	104300	48486915	2445	2445	2445	2445	587
565	20250327	104200	47051700	2445	2445	2445	2445	0
566	20250327	104100	47051700	2445	2445	2445	2445	0
567	20250327	104000	47051700	2445	2445	2445	2445	0
568	20250327	103900	47051700	2445	2445	2445	2445	0
569	20250327	103800	47051700	2445	2445	2445	2445	0
570	20250327	103700	47051700	2445	2445	2445	2445	0
571	20250327	103600	47051700	2445	2445	2445	2445	0
572	20250327	103500	47051700	2445	2445	2445	2445	0
573	20250327	103400	47051700	2445	2445	2445	2445	0
574	20250327	103300	47051700	2445	2445	2445	2445	0
575	20250327	103200	47051700	2445	2445	2445	2445	0
576	20250327	103100	47051700	2445	2445	2445	2445	0
577	20250327	103000	47051700	2445	2445	2445	2445	0
578	20250327	102900	47051700	2445	2445	2445	2445	24
579	20250327	102800	46993020	2450	2450	2450	2450	1
580	20250327	102700	46990570	2450	2450	2450	2450	0
581	20250327	102600	46990570	2450	2450	2450	2450	0
582	20250327	102500	46990570	2450	2450	2450	2450	1
583	20250327	102400	46988120	2450	2450	2450	2450	0
584	20250327	102300	46988120	2450	2450	2450	2450	142
585	20250327	102200	46640220	2445	2445	2445	2445	0
586	20250327	102100	46640220	2445	2445	2445	2445	0
587	20250327	102000	46640220	2445	2445	2445	2445	0
588	20250327	101900	46640220	2445	2445	2445	2445	0
589	20250327	101800	46640220	2445	2445	2445	2445	0
590	20250327	101700	46640220	2445	2445	2445	2445	0
591	20250327	101600	46640220	2445	2445	2445	2445	0
592	20250327	101500	46640220	2445	2445	2445	2445	0
593	20250327	101400	46640220	2445	2445	2445	2445	0
594	20250327	101300	46640220	2445	2445	2445	2445	0
595	20250327	101200	46640220	2445	2445	2445	2445	0
596	20250327	101100	46640220	2445	2450	2450	2445	445
597	20250327	101000	45550970	2455	2455	2455	2455	0
598	20250327	100900	45550970	2455	2455	2455	2455	0
599	20250327	100800	45550970	2455	2455	2455	2455	0
600	20250327	100700	45550970	2455	2455	2455	2455	0
601	20250327	100600	45550970	2455	2455	2455	2455	2
602	20250327	100500	45546060	2455	2455	2455	2455	1
603	20250327	100400	45543605	2455	2455	2455	2455	0
604	20250327	100300	45543605	2455	2455	2455	2455	0
605	20250327	100200	45543605	2455	2455	2455	2455	0
606	20250327	100100	45543605	2455	2450	2455	2450	115
607	20250327	100000	45261780	2450	2450	2450	2450	0
608	20250327	095900	45261780	2450	2450	2450	2450	0
609	20250327	095800	45261780	2450	2450	2450	2450	0
610	20250327	095700	45261780	2450	2450	2450	2450	0
611	20250327	095600	45261780	2450	2450	2450	2450	0
612	20250327	095500	45261780	2450	2450	2450	2450	3
613	20250327	095400	45254430	2450	2450	2450	2450	0
614	20250327	095300	45254430	2450	2450	2450	2450	0
615	20250327	095200	45254430	2450	2450	2450	2450	0
616	20250327	095100	45254430	2450	2450	2450	2450	0
617	20250327	095000	45254430	2450	2450	2450	2450	0
618	20250327	094900	45254430	2450	2450	2450	2450	0
619	20250327	094800	45254430	2450	2450	2450	2450	0
620	20250327	094700	45254430	2450	2450	2450	2450	0
621	20250327	094600	45254430	2450	2450	2450	2450	0
622	20250327	094500	45254430	2450	2450	2450	2445	398
623	20250327	094400	44281265	2450	2450	2450	2445	121
624	20250327	094300	43985375	2450	2450	2450	2450	4
625	20250327	094200	43975575	2445	2445	2445	2445	0
626	20250327	094100	43975575	2445	2445	2445	2445	50
627	20250327	094000	43853325	2450	2450	2450	2450	99
628	20250327	093900	43610775	2450	2450	2450	2450	0
629	20250327	093800	43610775	2450	2450	2450	2450	0
630	20250327	093700	43610775	2450	2450	2450	2450	70
631	20250327	093600	43439275	2450	2450	2450	2450	0
632	20250327	093500	43439275	2450	2450	2450	2450	0
633	20250327	093400	43439275	2450	2450	2450	2450	107
634	20250327	093300	43177125	2450	2450	2450	2450	0
635	20250327	093200	43177125	2450	2450	2450	2450	0
636	20250327	093100	43177125	2450	2450	2450	2450	0
637	20250327	093000	43177125	2450	2450	2450	2450	28
638	20250327	092900	43108525	2450	2450	2450	2450	0
639	20250327	092800	43108525	2450	2450	2450	2450	500
640	20250327	092700	41883525	2450	2450	2450	2450	0
641	20250327	092600	41883525	2450	2450	2450	2450	0
642	20250327	092500	41883525	2450	2450	2450	2450	0
643	20250327	092400	41883525	2450	2450	2450	2450	1
644	20250327	092300	41881075	2460	2460	2460	2460	0
645	20250327	092200	41881075	2460	2460	2460	2460	2
646	20250327	092100	41876155	2450	2450	2450	2450	0
647	20250327	092000	41876155	2450	2450	2450	2450	0
648	20250327	091900	41876155	2450	2450	2450	2450	0
649	20250327	091800	41876155	2450	2450	2450	2450	0
650	20250327	091700	41876155	2450	2450	2450	2450	754
651	20250327	091600	40028855	2450	2455	2455	2450	20
652	20250327	091500	39979850	2450	2450	2450	2450	2
653	20250327	091400	39974950	2450	2465	2470	2450	738
654	20250327	091300	38155810	2470	2455	2470	2455	2132
655	20250327	091200	32905185	2455	2455	2455	2455	259
656	20250327	091100	32269340	2455	2450	2455	2450	3080
657	20250327	091000	24713565	2445	2440	2445	2440	1711
658	20250327	090900	20535430	2440	2430	2440	2430	143
659	20250327	090800	20186940	2440	2440	2440	2440	819
660	20250327	090700	18188580	2430	2430	2430	2430	0
661	20250327	090600	18188580	2430	2425	2430	2425	31
662	20250327	090500	18113255	2440	2435	2440	2435	2336
663	20250327	090400	12418245	2435	2425	2435	2425	701
664	20250327	090300	10715320	2435	2435	2435	2435	0
665	20250327	090200	10715320	2435	2425	2435	2425	462
666	20250327	090100	9594150	2440	2440	2440	2440	146
667	20250327	090000	9237910	2430	2440	2440	2430	3787