KissMeData/290720/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210500	110740375	2405	2405	2405	2405	39
3	20250327	210400	110740375	2405	2405	2405	2405	0
4	20250327	210300	110740375	2405	2405	2405	2405	0
5	20250327	210200	110740375	2405	2405	2405	2405	0
6	20250327	210100	110740375	2405	2405	2405	2405	0
7	20250327	210000	110740375	2405	2405	2405	2405	0
8	20250327	205900	110740375	2405	2405	2405	2405	0
9	20250327	205800	110740375	2405	2405	2405	2405	0
10	20250327	205700	110740375	2405	2405	2405	2405	0
11	20250327	205600	110740375	2405	2405	2405	2405	0
12	20250327	205500	110740375	2405	2405	2405	2405	0
13	20250327	205400	110740375	2405	2405	2405	2405	0
14	20250327	205300	110740375	2405	2405	2405	2405	0
15	20250327	205200	110740375	2405	2405	2405	2405	0
16	20250327	205100	110740375	2405	2405	2405	2405	0
17	20250327	205000	110740375	2405	2405	2405	2405	0
18	20250327	204900	110740375	2405	2405	2405	2405	0
19	20250327	204800	110740375	2405	2405	2405	2405	0
20	20250327	204700	110740375	2405	2405	2405	2405	0
21	20250327	204600	110740375	2405	2405	2405	2405	0
22	20250327	204500	110740375	2405	2405	2405	2405	0
23	20250327	204400	110740375	2405	2405	2405	2405	0
24	20250327	204300	110740375	2405	2405	2405	2405	0
25	20250327	204200	110740375	2405	2405	2405	2405	0
26	20250327	204100	110740375	2405	2405	2405	2405	0
27	20250327	204000	110740375	2405	2405	2405	2405	0
28	20250327	203900	110740375	2405	2405	2405	2405	0
29	20250327	203800	110740375	2405	2405	2405	2405	0
30	20250327	203700	110740375	2405	2405	2405	2405	0
31	20250327	203600	110740375	2405	2405	2405	2405	0
32	20250327	203500	110740375	2405	2405	2405	2405	39
33	20250327	203400	110740375	2405	2405	2405	2405	0
34	20250327	203300	110740375	2405	2405	2405	2405	0
35	20250327	203200	110740375	2405	2405	2405	2405	0
36	20250327	203100	110740375	2405	2405	2405	2405	0
37	20250327	203000	110740375	2405	2405	2405	2405	0
38	20250327	202900	110740375	2405	2405	2405	2405	0
39	20250327	202800	110740375	2405	2405	2405	2405	0
40	20250327	202700	110740375	2405	2405	2405	2405	0
41	20250327	202600	110740375	2405	2405	2405	2405	0
42	20250327	202500	110740375	2405	2405	2405	2405	0
43	20250327	202400	110740375	2405	2405	2405	2405	0
44	20250327	202300	110740375	2405	2405	2405	2405	0
45	20250327	202200	110740375	2405	2405	2405	2405	0
46	20250327	202100	110740375	2405	2405	2405	2405	0
47	20250327	202000	110740375	2405	2405	2405	2405	0
48	20250327	201900	110740375	2405	2405	2405	2405	0
49	20250327	201800	110740375	2405	2405	2405	2405	0
50	20250327	201700	110740375	2405	2405	2405	2405	0
51	20250327	201600	110740375	2405	2405	2405	2405	0
52	20250327	201500	110740375	2405	2405	2405	2405	0
53	20250327	201400	110740375	2405	2405	2405	2405	0
54	20250327	201300	110740375	2405	2405	2405	2405	0
55	20250327	201200	110740375	2405	2405	2405	2405	0
56	20250327	201100	110740375	2405	2405	2405	2405	0
57	20250327	201000	110740375	2405	2405	2405	2405	0
58	20250327	200900	110740375	2405	2405	2405	2405	0
59	20250327	200800	110740375	2405	2405	2405	2405	0
60	20250327	200700	110740375	2405	2405	2405	2405	0
61	20250327	200600	110740375	2405	2405	2405	2405	0
62	20250327	200500	110740375	2405	2405	2405	2405	39
63	20250327	200400	110740375	2405	2405	2405	2405	0
64	20250327	200300	110740375	2405	2405	2405	2405	0
65	20250327	200200	110740375	2405	2405	2405	2405	0
66	20250327	200100	110740375	2405	2405	2405	2405	0
67	20250327	200000	110740375	2405	2405	2405	2405	0
68	20250327	195900	110740375	2405	2405	2405	2405	0
69	20250327	195800	110740375	2405	2405	2405	2405	0
70	20250327	195700	110740375	2405	2405	2405	2405	0
71	20250327	195600	110740375	2405	2405	2405	2405	0
72	20250327	195500	110740375	2405	2405	2405	2405	0
73	20250327	195400	110740375	2405	2405	2405	2405	0
74	20250327	195300	110740375	2405	2405	2405	2405	0
75	20250327	195200	110740375	2405	2405	2405	2405	0
76	20250327	195100	110740375	2405	2405	2405	2405	0
77	20250327	195000	110740375	2405	2405	2405	2405	0
78	20250327	194900	110740375	2405	2405	2405	2405	0
79	20250327	194800	110740375	2405	2405	2405	2405	0
80	20250327	194700	110740375	2405	2405	2405	2405	0
81	20250327	194600	110740375	2405	2405	2405	2405	0
82	20250327	194500	110740375	2405	2405	2405	2405	0
83	20250327	194400	110740375	2405	2405	2405	2405	0
84	20250327	194300	110740375	2405	2405	2405	2405	0
85	20250327	194200	110740375	2405	2405	2405	2405	0
86	20250327	194100	110740375	2405	2405	2405	2405	0
87	20250327	194000	110740375	2405	2405	2405	2405	0
88	20250327	193900	110740375	2405	2405	2405	2405	0
89	20250327	193800	110740375	2405	2405	2405	2405	0
90	20250327	193700	110740375	2405	2405	2405	2405	0
91	20250327	193600	110740375	2405	2405	2405	2405	0
92	20250327	193500	110740375	2405	2405	2405	2405	39
93	20250327	193400	110740375	2405	2405	2405	2405	0
94	20250327	193300	110740375	2405	2405	2405	2405	0
95	20250327	193200	110740375	2405	2405	2405	2405	0
96	20250327	193100	110740375	2405	2405	2405	2405	0
97	20250327	193000	110740375	2405	2405	2405	2405	0
98	20250327	192900	110740375	2405	2405	2405	2405	0
99	20250327	192800	110740375	2405	2405	2405	2405	0
100	20250327	192700	110740375	2405	2405	2405	2405	0
101	20250327	192600	110740375	2405	2405	2405	2405	0
102	20250327	192500	110740375	2405	2405	2405	2405	0
103	20250327	192400	110740375	2405	2405	2405	2405	0
104	20250327	192300	110740375	2405	2405	2405	2405	0
105	20250327	192200	110740375	2405	2405	2405	2405	0
106	20250327	192100	110740375	2405	2405	2405	2405	0
107	20250327	192000	110740375	2405	2405	2405	2405	0
108	20250327	191900	110740375	2405	2405	2405	2405	0
109	20250327	191800	110740375	2405	2405	2405	2405	0
110	20250327	191700	110740375	2405	2405	2405	2405	0
111	20250327	191600	110740375	2405	2405	2405	2405	0
112	20250327	191500	110740375	2405	2405	2405	2405	0
113	20250327	191400	110740375	2405	2405	2405	2405	0
114	20250327	191300	110740375	2405	2405	2405	2405	0
115	20250327	191200	110740375	2405	2405	2405	2405	0
116	20250327	191100	110740375	2405	2405	2405	2405	0
117	20250327	191000	110740375	2405	2405	2405	2405	0
118	20250327	190900	110740375	2405	2405	2405	2405	0
119	20250327	190800	110740375	2405	2405	2405	2405	0
120	20250327	190700	110740375	2405	2405	2405	2405	0
121	20250327	190600	110740375	2405	2405	2405	2405	0
122	20250327	190500	110740375	2405	2405	2405	2405	39
123	20250327	190400	110740375	2405	2405	2405	2405	0
124	20250327	190300	110740375	2405	2405	2405	2405	0
125	20250327	190200	110740375	2405	2405	2405	2405	0
126	20250327	190100	110740375	2405	2405	2405	2405	0
127	20250327	190000	110740375	2405	2405	2405	2405	0
128	20250327	185900	110740375	2405	2405	2405	2405	0
129	20250327	185800	110740375	2405	2405	2405	2405	0
130	20250327	185700	110740375	2405	2405	2405	2405	0
131	20250327	185600	110740375	2405	2405	2405	2405	0
132	20250327	185500	110740375	2405	2405	2405	2405	0
133	20250327	185400	110740375	2405	2405	2405	2405	0
134	20250327	185300	110740375	2405	2405	2405	2405	0
135	20250327	185200	110740375	2405	2405	2405	2405	0
136	20250327	185100	110740375	2405	2405	2405	2405	0
137	20250327	185000	110740375	2405	2405	2405	2405	0
138	20250327	184900	110740375	2405	2405	2405	2405	0
139	20250327	184800	110740375	2405	2405	2405	2405	0
140	20250327	184700	110740375	2405	2405	2405	2405	0
141	20250327	184600	110740375	2405	2405	2405	2405	0
142	20250327	184500	110740375	2405	2405	2405	2405	0
143	20250327	184400	110740375	2405	2405	2405	2405	0
144	20250327	184300	110740375	2405	2405	2405	2405	0
145	20250327	184200	110740375	2405	2405	2405	2405	0
146	20250327	184100	110740375	2405	2405	2405	2405	0
147	20250327	184000	110740375	2405	2405	2405	2405	0
148	20250327	183900	110740375	2405	2405	2405	2405	0
149	20250327	183800	110740375	2405	2405	2405	2405	0
150	20250327	183700	110740375	2405	2405	2405	2405	0
151	20250327	183600	110740375	2405	2405	2405	2405	0
152	20250327	183500	110740375	2405	2405	2405	2405	39
153	20250327	183400	110740375	2405	2405	2405	2405	0
154	20250327	183300	110740375	2405	2405	2405	2405	0
155	20250327	183200	110740375	2405	2405	2405	2405	0
156	20250327	183100	110740375	2405	2405	2405	2405	0
157	20250327	183000	110740375	2405	2405	2405	2405	0
158	20250327	182900	110740375	2405	2405	2405	2405	0
159	20250327	182800	110740375	2405	2405	2405	2405	0
160	20250327	182700	110740375	2405	2405	2405	2405	0
161	20250327	182600	110740375	2405	2405	2405	2405	0
162	20250327	182500	110740375	2405	2405	2405	2405	0
163	20250327	182400	110740375	2405	2405	2405	2405	0
164	20250327	182300	110740375	2405	2405	2405	2405	0
165	20250327	182200	110740375	2405	2405	2405	2405	0
166	20250327	182100	110740375	2405	2405	2405	2405	0
167	20250327	182000	110740375	2405	2405	2405	2405	0
168	20250327	181900	110740375	2405	2405	2405	2405	0
169	20250327	181800	110740375	2405	2405	2405	2405	0
170	20250327	181700	110740375	2405	2405	2405	2405	0
171	20250327	181600	110740375	2405	2405	2405	2405	0
172	20250327	181500	110740375	2405	2405	2405	2405	0
173	20250327	181400	110740375	2405	2405	2405	2405	0
174	20250327	181300	110740375	2405	2405	2405	2405	0
175	20250327	181200	110740375	2405	2405	2405	2405	0
176	20250327	181100	110740375	2405	2405	2405	2405	0
177	20250327	181000	110740375	2405	2405	2405	2405	0
178	20250327	180900	110740375	2405	2405	2405	2405	0
179	20250327	180800	110740375	2405	2405	2405	2405	0
180	20250327	180700	110740375	2405	2405	2405	2405	0
181	20250327	180600	110740375	2405	2405	2405	2405	0
182	20250327	180500	110740375	2405	2405	2405	2405	39
183	20250327	180400	110740375	2405	2405	2405	2405	0
184	20250327	180300	110740375	2405	2405	2405	2405	0
185	20250327	180200	110740375	2405	2405	2405	2405	0
186	20250327	180100	110740375	2405	2405	2405	2405	0
187	20250327	180000	110740375	2405	2405	2405	2405	0
188	20250327	175900	110740375	2405	2405	2405	2405	0
189	20250327	175800	110740375	2405	2405	2405	2405	0
190	20250327	175700	110740375	2405	2405	2405	2405	0
191	20250327	175600	110740375	2405	2405	2405	2405	0
192	20250327	175500	110740375	2405	2405	2405	2405	0
193	20250327	175400	110740375	2405	2405	2405	2405	0
194	20250327	175300	110740375	2405	2405	2405	2405	0
195	20250327	175200	110740375	2405	2405	2405	2405	0
196	20250327	175100	110740375	2405	2405	2405	2405	0
197	20250327	175000	110740375	2405	2405	2405	2405	0
198	20250327	174900	110740375	2405	2405	2405	2405	0
199	20250327	174800	110740375	2405	2405	2405	2405	0
200	20250327	174700	110740375	2405	2405	2405	2405	0
201	20250327	174600	110740375	2405	2405	2405	2405	0
202	20250327	174500	110740375	2405	2405	2405	2405	0
203	20250327	174400	110740375	2405	2405	2405	2405	0
204	20250327	174300	110740375	2405	2405	2405	2405	0
205	20250327	174200	110740375	2405	2405	2405	2405	0
206	20250327	174100	110740375	2405	2405	2405	2405	0
207	20250327	174000	110740375	2405	2405	2405	2405	0
208	20250327	173900	110740375	2405	2405	2405	2405	0
209	20250327	173800	110740375	2405	2405	2405	2405	0
210	20250327	173700	110740375	2405	2405	2405	2405	0
211	20250327	173600	110740375	2405	2405	2405	2405	0
212	20250327	173500	110740375	2405	2405	2405	2405	39
213	20250327	173400	110740375	2405	2405	2405	2405	0
214	20250327	173300	110740375	2405	2405	2405	2405	0
215	20250327	173200	110740375	2405	2405	2405	2405	0
216	20250327	173100	110740375	2405	2405	2405	2405	0
217	20250327	173000	110740375	2405	2405	2405	2405	0
218	20250327	172900	110740375	2405	2405	2405	2405	0
219	20250327	172800	110740375	2405	2405	2405	2405	0
220	20250327	172700	110740375	2405	2405	2405	2405	0
221	20250327	172600	110740375	2405	2405	2405	2405	0
222	20250327	172500	110740375	2405	2405	2405	2405	0
223	20250327	172400	110740375	2405	2405	2405	2405	0
224	20250327	172300	110740375	2405	2405	2405	2405	0
225	20250327	172200	110740375	2405	2405	2405	2405	0
226	20250327	172100	110740375	2405	2405	2405	2405	0
227	20250327	172000	110740375	2405	2405	2405	2405	0
228	20250327	171900	110740375	2405	2405	2405	2405	0
229	20250327	171800	110740375	2405	2405	2405	2405	0
230	20250327	171700	110740375	2405	2405	2405	2405	0
231	20250327	171600	110740375	2405	2405	2405	2405	0
232	20250327	171500	110740375	2405	2405	2405	2405	0
233	20250327	171400	110740375	2405	2405	2405	2405	0
234	20250327	171300	110740375	2405	2405	2405	2405	0
235	20250327	171200	110740375	2405	2405	2405	2405	0
236	20250327	171100	110740375	2405	2405	2405	2405	0
237	20250327	171000	110740375	2405	2405	2405	2405	0
238	20250327	170900	110740375	2405	2405	2405	2405	0
239	20250327	170800	110740375	2405	2405	2405	2405	0
240	20250327	170700	110740375	2405	2405	2405	2405	0
241	20250327	170600	110740375	2405	2405	2405	2405	0
242	20250327	170500	110740375	2405	2405	2405	2405	39
243	20250327	170400	110740375	2405	2405	2405	2405	0
244	20250327	170300	110740375	2405	2405	2405	2405	0
245	20250327	170200	110740375	2405	2405	2405	2405	0
246	20250327	170100	110740375	2405	2405	2405	2405	0
247	20250327	170000	110740375	2405	2405	2405	2405	0
248	20250327	165900	110740375	2405	2405	2405	2405	0
249	20250327	165800	110740375	2405	2405	2405	2405	0
250	20250327	165700	110740375	2405	2405	2405	2405	0
251	20250327	165600	110740375	2405	2405	2405	2405	0
252	20250327	165500	110740375	2405	2405	2405	2405	0
253	20250327	165400	110740375	2405	2405	2405	2405	0
254	20250327	165300	110740375	2405	2405	2405	2405	0
255	20250327	165200	110740375	2405	2405	2405	2405	0
256	20250327	165100	110740375	2405	2405	2405	2405	0
257	20250327	165000	110740375	2405	2405	2405	2405	0
258	20250327	164900	110740375	2405	2405	2405	2405	0
259	20250327	164800	110740375	2405	2405	2405	2405	0
260	20250327	164700	110740375	2405	2405	2405	2405	0
261	20250327	164600	110740375	2405	2405	2405	2405	0
262	20250327	164500	110740375	2405	2405	2405	2405	0
263	20250327	164400	110740375	2405	2405	2405	2405	0
264	20250327	164300	110740375	2405	2405	2405	2405	0
265	20250327	164200	110740375	2405	2405	2405	2405	0
266	20250327	164100	110740375	2405	2405	2405	2405	0
267	20250327	164000	110740375	2405	2405	2405	2405	0
268	20250327	163900	110740375	2405	2405	2405	2405	0
269	20250327	163800	110740375	2405	2405	2405	2405	0
270	20250327	163700	110740375	2405	2405	2405	2405	0
271	20250327	163600	110740375	2405	2405	2405	2405	0
272	20250327	163500	110740375	2405	2405	2405	2405	39
273	20250327	163400	110740375	2405	2405	2405	2405	0
274	20250327	163300	110740375	2405	2405	2405	2405	0
275	20250327	163200	110740375	2405	2405	2405	2405	0
276	20250327	163100	110740375	2405	2405	2405	2405	0
277	20250327	163000	110740375	2405	2405	2405	2405	0
278	20250327	162900	110740375	2405	2405	2405	2405	0
279	20250327	162800	110740375	2405	2405	2405	2405	0
280	20250327	162700	110740375	2405	2405	2405	2405	0
281	20250327	162600	110740375	2405	2405	2405	2405	0
282	20250327	162500	110740375	2405	2405	2405	2405	0
283	20250327	162400	110740375	2405	2405	2405	2405	0
284	20250327	162300	110740375	2405	2405	2405	2405	0
285	20250327	162200	110740375	2405	2405	2405	2405	0
286	20250327	162100	110740375	2405	2405	2405	2405	0
287	20250327	162000	110740375	2405	2405	2405	2405	0
288	20250327	161900	110740375	2405	2405	2405	2405	0
289	20250327	161800	110740375	2405	2405	2405	2405	0
290	20250327	161700	110740375	2405	2405	2405	2405	0
291	20250327	161600	110740375	2405	2405	2405	2405	0
292	20250327	161500	110740375	2405	2405	2405	2405	0
293	20250327	161400	110740375	2405	2405	2405	2405	0
294	20250327	161300	110740375	2405	2405	2405	2405	0
295	20250327	161200	110740375	2405	2405	2405	2405	0
296	20250327	161100	110740375	2405	2405	2405	2405	0
297	20250327	161000	110740375	2405	2405	2405	2405	0
298	20250327	160900	110740375	2405	2405	2405	2405	0
299	20250327	160800	110740375	2405	2405	2405	2405	0
300	20250327	160700	110740375	2405	2405	2405	2405	0
301	20250327	160600	110740375	2405	2405	2405	2405	0
302	20250327	160500	110740375	2405	2405	2405	2405	39
303	20250327	160400	110740375	2405	2405	2405	2405	0
304	20250327	160300	110740375	2405	2405	2405	2405	0
305	20250327	160200	110740375	2405	2405	2405	2405	0
306	20250327	160100	110740375	2405	2405	2405	2405	0
307	20250327	160000	110740375	2405	2405	2405	2405	0
308	20250327	155900	110740375	2405	2405	2405	2405	0
309	20250327	155800	110740375	2405	2405	2405	2405	0
310	20250327	155700	110740375	2405	2405	2405	2405	0
311	20250327	155600	110740375	2405	2405	2405	2405	0
312	20250327	155500	110740375	2405	2405	2405	2405	0
313	20250327	155400	110740375	2405	2405	2405	2405	0
314	20250327	155300	110740375	2405	2405	2405	2405	0
315	20250327	155200	110740375	2405	2405	2405	2405	0
316	20250327	155100	110740375	2405	2405	2405	2405	0
317	20250327	155000	110740375	2405	2405	2405	2405	0
318	20250327	154900	110740375	2405	2405	2405	2405	0
319	20250327	154800	110740375	2405	2405	2405	2405	0
320	20250327	154700	110740375	2405	2405	2405	2405	0
321	20250327	154600	110740375	2405	2405	2405	2405	0
322	20250327	154500	110740375	2405	2405	2405	2405	0
323	20250327	154400	110740375	2405	2405	2405	2405	0
324	20250327	154300	110740375	2405	2405	2405	2405	0
325	20250327	154200	110740375	2405	2405	2405	2405	0
326	20250327	154100	110740375	2405	2405	2405	2405	0
327	20250327	154000	110740375	2405	2405	2405	2405	0
328	20250327	153900	110740375	2405	2405	2405	2405	0
329	20250327	153800	110740375	2405	2405	2405	2405	0
330	20250327	153700	110740375	2405	2405	2405	2405	0
331	20250327	153600	110740375	2405	2405	2405	2405	0
332	20250327	153500	110740375	2405	2405	2405	2405	39
333	20250327	153400	110740375	2405	2405	2405	2405	0
334	20250327	153300	110740375	2405	2405	2405	2405	0
335	20250327	153200	110740375	2405	2405	2405	2405	0
336	20250327	153100	110740375	2405	2405	2405	2405	0
337	20250327	153000	110740375	2405	2405	2405	2405	39
338	20250327	152900	110646580	2475	2475	2475	2475	0
339	20250327	152800	110646580	2475	2475	2475	2475	0
340	20250327	152700	110646580	2475	2475	2475	2475	0
341	20250327	152600	110646580	2475	2475	2475	2475	0
342	20250327	152500	110646580	2475	2475	2475	2475	0
343	20250327	152400	110646580	2475	2475	2475	2475	0
344	20250327	152300	110646580	2475	2475	2475	2475	0
345	20250327	152200	110646580	2475	2475	2475	2475	0
346	20250327	152100	110646580	2475	2475	2475	2475	0
347	20250327	152000	110646580	2475	2475	2475	2475	0
348	20250327	151900	110646580	2475	2475	2475	2475	0
349	20250327	151800	110646580	2475	2420	2475	2420	3762
350	20250327	151700	101416665	2415	2415	2415	2415	0
351	20250327	151600	101416665	2415	2410	2415	2410	8
352	20250327	151500	101397375	2410	2405	2410	2405	70
353	20250327	151400	101228865	2410	2410	2410	2410	0
354	20250327	151300	101228865	2410	2410	2410	2410	0
355	20250327	151200	101228865	2410	2410	2410	2410	62
356	20250327	151100	101079445	2395	2395	2395	2395	0
357	20250327	151000	101079445	2395	2395	2395	2395	0
358	20250327	150900	101079445	2395	2395	2395	2395	0
359	20250327	150800	101079445	2395	2395	2395	2395	0
360	20250327	150700	101079445	2395	2395	2395	2395	2000
361	20250327	150600	96289445	2410	2410	2410	2410	0
362	20250327	150500	96289445	2410	2410	2410	2410	237
363	20250327	150400	95718275	2410	2410	2410	2410	386
364	20250327	150300	94788015	2395	2395	2395	2395	0
365	20250327	150200	94788015	2395	2395	2395	2395	0
366	20250327	150100	94788015	2395	2395	2395	2395	0
367	20250327	150000	94788015	2395	2395	2395	2395	0
368	20250327	145900	94788015	2395	2395	2395	2395	404
369	20250327	145800	93820435	2395	2395	2395	2395	0
370	20250327	145700	93820435	2395	2395	2395	2395	0
371	20250327	145600	93820435	2395	2395	2395	2395	0
372	20250327	145500	93820435	2395	2395	2395	2395	0
373	20250327	145400	93820435	2395	2395	2395	2395	0
374	20250327	145300	93820435	2395	2395	2395	2395	2
375	20250327	145200	93815645	2390	2390	2390	2390	0
376	20250327	145100	93815645	2390	2390	2390	2390	0
377	20250327	145000	93815645	2390	2390	2390	2390	0
378	20250327	144900	93815645	2390	2390	2390	2390	0
379	20250327	144800	93815645	2390	2390	2390	2390	0
380	20250327	144700	93815645	2390	2390	2390	2390	0
381	20250327	144600	93815645	2390	2390	2390	2390	0
382	20250327	144500	93815645	2390	2390	2390	2390	0
383	20250327	144400	93815645	2390	2390	2390	2390	0
384	20250327	144300	93815645	2390	2390	2390	2390	0
385	20250327	144200	93815645	2390	2390	2390	2390	0
386	20250327	144100	93815645	2390	2390	2390	2390	0
387	20250327	144000	93815645	2390	2390	2390	2390	0
388	20250327	143900	93815645	2390	2390	2390	2390	0
389	20250327	143800	93815645	2390	2390	2390	2390	0
390	20250327	143700	93815645	2390	2390	2390	2390	0
391	20250327	143600	93815645	2390	2390	2390	2390	0
392	20250327	143500	93815645	2390	2390	2390	2390	0
393	20250327	143400	93815645	2390	2390	2390	2390	0
394	20250327	143300	93815645	2390	2390	2390	2390	0
395	20250327	143200	93815645	2390	2390	2390	2390	0
396	20250327	143100	93815645	2390	2390	2390	2390	0
397	20250327	143000	93815645	2390	2390	2390	2390	0
398	20250327	142900	93815645	2390	2390	2390	2390	0
399	20250327	142800	93815645	2390	2390	2390	2390	0
400	20250327	142700	93815645	2390	2390	2390	2390	0
401	20250327	142600	93815645	2390	2390	2390	2390	0
402	20250327	142500	93815645	2390	2390	2390	2390	0
403	20250327	142400	93815645	2390	2400	2400	2390	304
404	20250327	142300	93087875	2410	2410	2410	2410	201
405	20250327	142200	92603465	2410	2410	2410	2410	0
406	20250327	142100	92603465	2410	2410	2410	2410	0
407	20250327	142000	92603465	2410	2410	2410	2410	0
408	20250327	141900	92603465	2410	2410	2410	2410	0
409	20250327	141800	92603465	2410	2410	2410	2410	0
410	20250327	141700	92603465	2410	2410	2410	2410	0
411	20250327	141600	92603465	2410	2410	2410	2410	0
412	20250327	141500	92603465	2410	2410	2410	2410	0
413	20250327	141400	92603465	2410	2410	2410	2410	0
414	20250327	141300	92603465	2410	2410	2410	2410	0
415	20250327	141200	92603465	2410	2410	2410	2410	0
416	20250327	141100	92603465	2410	2410	2410	2410	0
417	20250327	141000	92603465	2410	2410	2410	2410	0
418	20250327	140900	92603465	2410	2410	2410	2410	0
419	20250327	140800	92603465	2410	2410	2410	2410	0
420	20250327	140700	92603465	2410	2410	2410	2410	0
421	20250327	140600	92603465	2410	2410	2410	2410	0
422	20250327	140500	92603465	2410	2410	2410	2410	0
423	20250327	140400	92603465	2410	2410	2410	2410	0
424	20250327	140300	92603465	2410	2410	2410	2410	0
425	20250327	140200	92603465	2410	2410	2410	2410	0
426	20250327	140100	92603465	2410	2410	2410	2410	0
427	20250327	140000	92603465	2410	2410	2410	2410	0
428	20250327	135900	92603465	2410	2410	2410	2410	0
429	20250327	135800	92603465	2410	2410	2410	2410	0
430	20250327	135700	92603465	2410	2410	2410	2410	0
431	20250327	135600	92603465	2410	2410	2410	2410	0
432	20250327	135500	92603465	2410	2410	2410	2410	0
433	20250327	135400	92603465	2410	2410	2410	2410	0
434	20250327	135300	92603465	2410	2410	2410	2410	195
435	20250327	135200	92133515	2410	2410	2410	2410	0
436	20250327	135100	92133515	2410	2410	2410	2410	0
437	20250327	135000	92133515	2410	2410	2410	2410	0
438	20250327	134900	92133515	2410	2410	2410	2410	0
439	20250327	134800	92133515	2410	2410	2410	2410	0
440	20250327	134700	92133515	2410	2410	2410	2410	44
441	20250327	134600	92027475	2410	2410	2410	2410	0
442	20250327	134500	92027475	2410	2410	2410	2410	0
443	20250327	134400	92027475	2410	2410	2410	2410	0
444	20250327	134300	92027475	2410	2410	2410	2410	0
445	20250327	134200	92027475	2410	2410	2410	2410	0
446	20250327	134100	92027475	2410	2410	2410	2410	0
447	20250327	134000	92027475	2410	2410	2410	2410	0
448	20250327	133900	92027475	2410	2410	2410	2410	0
449	20250327	133800	92027475	2410	2410	2410	2410	0
450	20250327	133700	92027475	2410	2410	2410	2410	0
451	20250327	133600	92027475	2410	2410	2410	2410	0
452	20250327	133500	92027475	2410	2410	2410	2410	0
453	20250327	133400	92027475	2410	2410	2410	2410	0
454	20250327	133300	92027475	2410	2410	2410	2410	228
455	20250327	133200	91477995	2405	2405	2405	2405	0
456	20250327	133100	91477995	2405	2405	2405	2405	0
457	20250327	133000	91477995	2405	2405	2405	2405	0
458	20250327	132900	91477995	2405	2405	2405	2405	0
459	20250327	132800	91477995	2405	2405	2405	2405	0
460	20250327	132700	91477995	2405	2405	2405	2405	0
461	20250327	132600	91477995	2405	2405	2405	2405	0
462	20250327	132500	91477995	2405	2405	2405	2405	0
463	20250327	132400	91477995	2405	2405	2405	2405	0
464	20250327	132300	91477995	2405	2405	2405	2405	0
465	20250327	132200	91477995	2405	2405	2405	2405	0
466	20250327	132100	91477995	2405	2405	2405	2405	0
467	20250327	132000	91477995	2405	2405	2405	2405	0
468	20250327	131900	91477995	2405	2405	2405	2405	0
469	20250327	131800	91477995	2405	2405	2405	2405	0
470	20250327	131700	91477995	2405	2405	2405	2405	0
471	20250327	131600	91477995	2405	2405	2405	2405	0
472	20250327	131500	91477995	2405	2405	2405	2405	0
473	20250327	131400	91477995	2405	2405	2405	2405	0
474	20250327	131300	91477995	2405	2405	2405	2405	0
475	20250327	131200	91477995	2405	2405	2405	2405	0
476	20250327	131100	91477995	2405	2405	2405	2405	0
477	20250327	131000	91477995	2405	2405	2405	2405	0
478	20250327	130900	91477995	2405	2405	2405	2405	0
479	20250327	130800	91477995	2405	2405	2405	2405	50
480	20250327	130700	91357745	2390	2390	2390	2390	0
481	20250327	130600	91357745	2390	2390	2390	2390	0
482	20250327	130500	91357745	2390	2400	2400	2390	237
483	20250327	130400	90791215	2405	2405	2405	2405	0
484	20250327	130300	90791215	2405	2405	2405	2405	100
485	20250327	130200	90550715	2405	2405	2405	2405	0
486	20250327	130100	90550715	2405	2405	2405	2405	0
487	20250327	130000	90550715	2405	2405	2405	2405	0
488	20250327	125900	90550715	2405	2405	2405	2405	0
489	20250327	125800	90550715	2405	2395	2405	2385	397
490	20250327	125700	89598905	2400	2400	2400	2400	0
491	20250327	125600	89598905	2400	2400	2400	2400	1653
492	20250327	125500	85631705	2400	2420	2420	2400	368
493	20250327	125400	84748295	2420	2420	2420	2420	0
494	20250327	125300	84748295	2420	2430	2430	2405	1036
495	20250327	125200	82253150	2425	2425	2425	2425	0
496	20250327	125100	82253150	2425	2435	2435	2425	431
497	20250327	125000	81207820	2435	2445	2445	2435	375
498	20250327	124900	80294285	2445	2445	2445	2445	0
499	20250327	124800	80294285	2445	2445	2445	2445	0
500	20250327	124700	80294285	2445	2445	2445	2445	0
501	20250327	124600	80294285	2445	2445	2445	2445	0
502	20250327	124500	80294285	2445	2445	2445	2445	0
503	20250327	124400	80294285	2445	2445	2445	2445	0
504	20250327	124300	80294285	2445	2445	2445	2445	0
505	20250327	124200	80294285	2445	2445	2445	2445	0
506	20250327	124100	80294285	2445	2445	2445	2445	0
507	20250327	124000	80294285	2445	2445	2445	2445	0
508	20250327	123900	80294285	2445	2445	2445	2445	0
509	20250327	123800	80294285	2445	2445	2445	2445	0
510	20250327	123700	80294285	2445	2445	2445	2445	26
511	20250327	123600	80230715	2445	2445	2445	2445	4
512	20250327	123500	80220935	2450	2450	2450	2450	1
513	20250327	123400	80218485	2445	2445	2445	2445	63
514	20250327	123300	80064450	2485	2485	2485	2485	0
515	20250327	123200	80064450	2485	2485	2485	2485	0
516	20250327	123100	80064450	2485	2485	2485	2485	0
517	20250327	123000	80064450	2485	2485	2485	2485	0
518	20250327	122900	80064450	2485	2485	2485	2485	0
519	20250327	122800	80064450	2485	2485	2485	2485	0
520	20250327	122700	80064450	2485	2485	2485	2485	0
521	20250327	122600	80064450	2485	2485	2485	2485	0
522	20250327	122500	80064450	2485	2450	2490	2450	2315
523	20250327	122400	74324635	2445	2445	2445	2440	1678
524	20250327	122300	70222010	2445	2445	2445	2445	0
525	20250327	122200	70222010	2445	2445	2445	2445	0
526	20250327	122100	70222010	2445	2445	2445	2445	0
527	20250327	122000	70222010	2445	2445	2445	2445	0
528	20250327	121900	70222010	2445	2445	2445	2445	0
529	20250327	121800	70222010	2445	2445	2445	2445	0
530	20250327	121700	70222010	2445	2445	2445	2445	0
531	20250327	121600	70222010	2445	2445	2445	2445	0
532	20250327	121500	70222010	2445	2445	2445	2445	0
533	20250327	121400	70222010	2445	2445	2445	2445	0
534	20250327	121300	70222010	2445	2445	2445	2445	0
535	20250327	121200	70222010	2445	2445	2445	2445	0
536	20250327	121100	70222010	2445	2445	2445	2445	0
537	20250327	121000	70222010	2445	2445	2445	2445	0
538	20250327	120900	70222010	2445	2445	2445	2445	0
539	20250327	120800	70222010	2445	2445	2445	2445	0
540	20250327	120700	70222010	2445	2445	2445	2445	0
541	20250327	120600	70222010	2445	2445	2445	2445	0
542	20250327	120500	70222010	2445	2445	2445	2445	0
543	20250327	120400	70222010	2445	2445	2445	2445	0
544	20250327	120300	70222010	2445	2445	2445	2445	0
545	20250327	120200	70222010	2445	2445	2445	2445	0
546	20250327	120100	70222010	2445	2445	2445	2445	0
547	20250327	120000	70222010	2445	2445	2445	2445	0
548	20250327	115900	70222010	2445	2445	2445	2445	0
549	20250327	115800	70222010	2445	2445	2445	2445	0
550	20250327	115700	70222010	2445	2445	2445	2445	0
551	20250327	115600	70222010	2445	2445	2445	2445	0
552	20250327	115500	70222010	2445	2445	2445	2445	1
553	20250327	115400	70219565	2440	2440	2440	2440	1
554	20250327	115300	70217125	2440	2440	2440	2440	5
555	20250327	115200	70204925	2445	2445	2445	2445	0
556	20250327	115100	70204925	2445	2445	2445	2445	0
557	20250327	115000	70204925	2445	2445	2445	2445	62
558	20250327	114900	70053335	2440	2440	2440	2440	0
559	20250327	114800	70053335	2440	2440	2440	2440	0
560	20250327	114700	70053335	2440	2440	2440	2440	0
561	20250327	114600	70053335	2440	2440	2440	2440	37
562	20250327	114500	69963055	2445	2445	2445	2445	0
563	20250327	114400	69963055	2445	2445	2445	2445	0
564	20250327	114300	69963055	2445	2445	2445	2445	0
565	20250327	114200	69963055	2445	2445	2445	2445	0
566	20250327	114100	69963055	2445	2445	2445	2445	0
567	20250327	114000	69963055	2445	2445	2445	2445	0
568	20250327	113900	69963055	2445	2445	2445	2445	0
569	20250327	113800	69963055	2445	2445	2445	2445	0
570	20250327	113700	69963055	2445	2445	2445	2445	0
571	20250327	113600	69963055	2445	2445	2445	2445	0
572	20250327	113500	69963055	2445	2445	2445	2445	0
573	20250327	113400	69963055	2445	2445	2445	2445	0
574	20250327	113300	69963055	2445	2445	2445	2445	0
575	20250327	113200	69963055	2445	2445	2445	2445	0
576	20250327	113100	69963055	2445	2445	2445	2445	0
577	20250327	113000	69963055	2445	2445	2445	2445	0
578	20250327	112900	69963055	2445	2445	2445	2445	0
579	20250327	112800	69963055	2445	2445	2445	2445	1
580	20250327	112700	69960610	2440	2440	2440	2440	0
581	20250327	112600	69960610	2440	2440	2440	2440	0
582	20250327	112500	69960610	2440	2440	2440	2440	0
583	20250327	112400	69960610	2440	2440	2440	2440	0
584	20250327	112300	69960610	2440	2445	2445	2440	500
585	20250327	112200	68740575	2460	2460	2460	2460	0
586	20250327	112100	68740575	2460	2460	2460	2460	0
587	20250327	112000	68740575	2460	2460	2460	2460	0
588	20250327	111900	68740575	2460	2460	2460	2460	0
589	20250327	111800	68740575	2460	2450	2460	2450	209
590	20250327	111700	68226650	2445	2445	2445	2445	0
591	20250327	111600	68226650	2445	2445	2445	2445	0
592	20250327	111500	68226650	2445	2445	2445	2445	0
593	20250327	111400	68226650	2445	2445	2445	2445	5
594	20250327	111300	68214425	2445	2445	2445	2445	1
595	20250327	111200	68211980	2460	2450	2460	2450	500
596	20250327	111100	66983800	2445	2445	2445	2445	285
597	20250327	111000	66286975	2440	2440	2440	2440	4
598	20250327	110900	66277215	2440	2440	2440	2440	6
599	20250327	110800	66262575	2445	2445	2445	2445	0
600	20250327	110700	66262575	2445	2445	2445	2445	506
601	20250327	110600	65025405	2440	2440	2440	2440	5
602	20250327	110500	65013205	2440	2440	2440	2440	2
603	20250327	110400	65008325	2440	2440	2440	2440	2
604	20250327	110300	65003445	2440	2440	2440	2440	1
605	20250327	110200	65001005	2440	2440	2440	2440	0
606	20250327	110100	65001005	2440	2440	2440	2440	0
607	20250327	110000	65001005	2440	2440	2440	2440	1
608	20250327	105900	64998565	2445	2445	2445	2445	0
609	20250327	105800	64998565	2445	2445	2445	2445	0
610	20250327	105700	64998565	2445	2445	2445	2445	0
611	20250327	105600	64998565	2445	2445	2445	2445	0
612	20250327	105500	64998565	2445	2445	2445	2445	0
613	20250327	105400	64998565	2445	2445	2445	2445	0
614	20250327	105300	64998565	2445	2445	2445	2445	0
615	20250327	105200	64998565	2445	2445	2445	2445	9
616	20250327	105100	64976560	2440	2440	2440	2440	11
617	20250327	105000	64949720	2440	2440	2440	2440	0
618	20250327	104900	64949720	2440	2440	2440	2440	110
619	20250327	104800	64681320	2440	2440	2440	2440	0
620	20250327	104700	64681320	2440	2440	2440	2440	1
621	20250327	104600	64678880	2440	2440	2440	2440	0
622	20250327	104500	64678880	2440	2440	2440	2440	0
623	20250327	104400	64678880	2440	2440	2440	2440	0
624	20250327	104300	64678880	2440	2440	2440	2440	0
625	20250327	104200	64678880	2440	2440	2440	2440	0
626	20250327	104100	64678880	2440	2440	2440	2440	8
627	20250327	104000	64659360	2445	2445	2445	2445	80
628	20250327	103900	64463760	2440	2440	2440	2440	4
629	20250327	103800	64454000	2445	2445	2445	2445	0
630	20250327	103700	64454000	2445	2445	2445	2445	0
631	20250327	103600	64454000	2445	2445	2445	2445	0
632	20250327	103500	64454000	2445	2445	2445	2445	2
633	20250327	103400	64449110	2440	2440	2440	2440	0
634	20250327	103300	64449110	2440	2440	2440	2440	0
635	20250327	103200	64449110	2440	2440	2440	2440	11
636	20250327	103100	64422270	2460	2460	2460	2460	0
637	20250327	103000	64422270	2460	2460	2460	2460	0
638	20250327	102900	64422270	2460	2460	2460	2460	0
639	20250327	102800	64422270	2460	2460	2460	2460	0
640	20250327	102700	64422270	2460	2460	2460	2460	0
641	20250327	102600	64422270	2460	2460	2460	2460	0
642	20250327	102500	64422270	2460	2460	2460	2460	0
643	20250327	102400	64422270	2460	2460	2460	2460	0
644	20250327	102300	64422270	2460	2460	2460	2460	0
645	20250327	102200	64422270	2460	2460	2460	2460	0
646	20250327	102100	64422270	2460	2460	2460	2460	0
647	20250327	102000	64422270	2460	2460	2460	2460	0
648	20250327	101900	64422270	2460	2460	2460	2460	0
649	20250327	101800	64422270	2460	2460	2460	2460	0
650	20250327	101700	64422270	2460	2460	2460	2460	0
651	20250327	101600	64422270	2460	2460	2460	2460	0
652	20250327	101500	64422270	2460	2460	2460	2460	0
653	20250327	101400	64422270	2460	2460	2460	2460	0
654	20250327	101300	64422270	2460	2460	2460	2460	0
655	20250327	101200	64422270	2460	2460	2460	2460	0
656	20250327	101100	64422270	2460	2460	2460	2460	0
657	20250327	101000	64422270	2460	2460	2460	2460	0
658	20250327	100900	64422270	2460	2460	2460	2460	0
659	20250327	100800	64422270	2460	2460	2460	2460	0
660	20250327	100700	64422270	2460	2460	2460	2460	0
661	20250327	100600	64422270	2460	2460	2460	2460	1
662	20250327	100500	64419810	2455	2455	2455	2455	0
663	20250327	100400	64419810	2455	2455	2455	2455	0
664	20250327	100300	64419810	2455	2455	2455	2455	0
665	20250327	100200	64419810	2455	2455	2455	2455	0
666	20250327	100100	64419810	2455	2455	2455	2455	10
667	20250327	100000	64395260	2440	2440	2440	2440	0
668	20250327	095900	64395260	2440	2440	2440	2440	1
669	20250327	095800	64392820	2440	2440	2440	2440	1
670	20250327	095700	64390380	2440	2440	2440	2440	0
671	20250327	095600	64390380	2440	2440	2440	2440	0
672	20250327	095500	64390380	2440	2450	2450	2440	20
673	20250327	095400	64341420	2450	2450	2450	2450	1016
674	20250327	095300	61852220	2450	2445	2450	2445	510
675	20250327	095200	60602770	2475	2465	2475	2440	2533
676	20250327	095100	54342020	2475	2475	2475	2475	0
677	20250327	095000	54342020	2475	2475	2475	2475	0
678	20250327	094900	54342020	2475	2435	2475	2435	2567
679	20250327	094800	48013985	2435	2460	2460	2435	384
680	20250327	094700	47074385	2470	2470	2470	2470	0
681	20250327	094600	47074385	2470	2470	2470	2470	1182
682	20250327	094500	44154845	2470	2465	2470	2465	4733
683	20250327	094400	32468040	2490	2440	2490	2440	771
684	20250327	094300	30558095	2440	2425	2440	2420	262
685	20250327	094200	29921720	2425	2425	2425	2425	7
686	20250327	094100	29904745	2435	2435	2435	2435	0
687	20250327	094000	29904745	2435	2435	2435	2435	142
688	20250327	093900	29558975	2440	2440	2440	2440	0
689	20250327	093800	29558975	2440	2440	2440	2440	0
690	20250327	093700	29558975	2440	2440	2440	2440	0
691	20250327	093600	29558975	2440	2440	2440	2440	0
692	20250327	093500	29558975	2440	2430	2440	2430	31
693	20250327	093400	29483635	2450	2445	2450	2440	525
694	20250327	093300	28199110	2445	2445	2450	2445	601
695	20250327	093200	26726985	2450	2450	2450	2450	0
696	20250327	093100	26726985	2450	2425	2450	2425	265
697	20250327	093000	26079465	2425	2425	2425	2425	0
698	20250327	092900	26079465	2425	2415	2425	2415	300
699	20250327	092800	25354305	2405	2390	2405	2390	610
700	20250327	092700	23892200	2390	2390	2390	2390	1
701	20250327	092600	23889810	2330	2365	2365	2330	500
702	20250327	092500	22717745	2405	2405	2405	2405	103
703	20250327	092400	22470030	2405	2405	2410	2405	755
704	20250327	092300	20654115	2405	2405	2405	2405	0
705	20250327	092200	20654115	2405	2365	2405	2365	3352
706	20250327	092100	12613860	2375	2335	2375	2330	836
707	20250327	092000	10641910	2330	2330	2330	2330	146
708	20250327	091900	10301730	2330	2330	2330	2330	120
709	20250327	091800	10022130	2335	2335	2335	2335	0
710	20250327	091700	10022130	2335	2340	2340	2330	316
711	20250327	091600	9285650	2330	2350	2350	2330	227
712	20250327	091500	8755180	2350	2355	2355	2330	887
713	20250327	091400	6669575	2360	2360	2360	2360	1
714	20250327	091300	6667215	2380	2355	2380	2355	283
715	20250327	091200	5995360	2355	2355	2355	2355	295
716	20250327	091100	5300635	2355	2355	2355	2355	1100
717	20250327	091000	2710135	2355	2355	2355	2355	2
718	20250327	090900	2705425	2355	2370	2370	2355	261
719	20250327	090800	2088740	2365	2365	2365	2365	0
720	20250327	090700	2088740	2365	2375	2395	2365	105
721	20250327	090600	1838565	2380	2380	2380	2380	125
722	20250327	090500	1541065	2385	2380	2385	2380	9
723	20250327	090400	1519610	2375	2375	2375	2375	12
724	20250327	090300	1491110	2390	2415	2415	2390	385
725	20250327	090200	567460	2415	2390	2415	2390	118
726	20250327	090100	283370	2380	2380	2380	2380	100
727	20250327	090000	45370	2390	2380	2390	2380	19