KissMeData/203450/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203800	150935690	2950	2950	2950	2950	370
3	20250327	203700	150935690	2950	2950	2950	2950	0
4	20250327	203600	150935690	2950	2950	2950	2950	0
5	20250327	203500	150935690	2950	2950	2950	2950	0
6	20250327	203400	150935690	2950	2950	2950	2950	0
7	20250327	203300	150935690	2950	2950	2950	2950	0
8	20250327	203200	150935690	2950	2950	2950	2950	0
9	20250327	203100	150935690	2950	2950	2950	2950	0
10	20250327	203000	150935690	2950	2950	2950	2950	0
11	20250327	202900	150935690	2950	2950	2950	2950	0
12	20250327	202800	150935690	2950	2950	2950	2950	0
13	20250327	202700	150935690	2950	2950	2950	2950	0
14	20250327	202600	150935690	2950	2950	2950	2950	0
15	20250327	202500	150935690	2950	2950	2950	2950	0
16	20250327	202400	150935690	2950	2950	2950	2950	0
17	20250327	202300	150935690	2950	2950	2950	2950	0
18	20250327	202200	150935690	2950	2950	2950	2950	0
19	20250327	202100	150935690	2950	2950	2950	2950	0
20	20250327	202000	150935690	2950	2950	2950	2950	0
21	20250327	201900	150935690	2950	2950	2950	2950	0
22	20250327	201800	150935690	2950	2950	2950	2950	0
23	20250327	201700	150935690	2950	2950	2950	2950	0
24	20250327	201600	150935690	2950	2950	2950	2950	0
25	20250327	201500	150935690	2950	2950	2950	2950	0
26	20250327	201400	150935690	2950	2950	2950	2950	0
27	20250327	201300	150935690	2950	2950	2950	2950	0
28	20250327	201200	150935690	2950	2950	2950	2950	0
29	20250327	201100	150935690	2950	2950	2950	2950	0
30	20250327	201000	150935690	2950	2950	2950	2950	0
31	20250327	200900	150935690	2950	2950	2950	2950	0
32	20250327	200800	150935690	2950	2950	2950	2950	370
33	20250327	200700	150935690	2950	2950	2950	2950	0
34	20250327	200600	150935690	2950	2950	2950	2950	0
35	20250327	200500	150935690	2950	2950	2950	2950	0
36	20250327	200400	150935690	2950	2950	2950	2950	0
37	20250327	200300	150935690	2950	2950	2950	2950	0
38	20250327	200200	150935690	2950	2950	2950	2950	0
39	20250327	200100	150935690	2950	2950	2950	2950	0
40	20250327	200000	150935690	2950	2950	2950	2950	0
41	20250327	195900	150935690	2950	2950	2950	2950	0
42	20250327	195800	150935690	2950	2950	2950	2950	0
43	20250327	195700	150935690	2950	2950	2950	2950	0
44	20250327	195600	150935690	2950	2950	2950	2950	0
45	20250327	195500	150935690	2950	2950	2950	2950	0
46	20250327	195400	150935690	2950	2950	2950	2950	0
47	20250327	195300	150935690	2950	2950	2950	2950	0
48	20250327	195200	150935690	2950	2950	2950	2950	0
49	20250327	195100	150935690	2950	2950	2950	2950	0
50	20250327	195000	150935690	2950	2950	2950	2950	0
51	20250327	194900	150935690	2950	2950	2950	2950	0
52	20250327	194800	150935690	2950	2950	2950	2950	0
53	20250327	194700	150935690	2950	2950	2950	2950	0
54	20250327	194600	150935690	2950	2950	2950	2950	0
55	20250327	194500	150935690	2950	2950	2950	2950	0
56	20250327	194400	150935690	2950	2950	2950	2950	0
57	20250327	194300	150935690	2950	2950	2950	2950	0
58	20250327	194200	150935690	2950	2950	2950	2950	0
59	20250327	194100	150935690	2950	2950	2950	2950	0
60	20250327	194000	150935690	2950	2950	2950	2950	0
61	20250327	193900	150935690	2950	2950	2950	2950	0
62	20250327	193800	150935690	2950	2950	2950	2950	370
63	20250327	193700	150935690	2950	2950	2950	2950	0
64	20250327	193600	150935690	2950	2950	2950	2950	0
65	20250327	193500	150935690	2950	2950	2950	2950	0
66	20250327	193400	150935690	2950	2950	2950	2950	0
67	20250327	193300	150935690	2950	2950	2950	2950	0
68	20250327	193200	150935690	2950	2950	2950	2950	0
69	20250327	193100	150935690	2950	2950	2950	2950	0
70	20250327	193000	150935690	2950	2950	2950	2950	0
71	20250327	192900	150935690	2950	2950	2950	2950	0
72	20250327	192800	150935690	2950	2950	2950	2950	0
73	20250327	192700	150935690	2950	2950	2950	2950	0
74	20250327	192600	150935690	2950	2950	2950	2950	0
75	20250327	192500	150935690	2950	2950	2950	2950	0
76	20250327	192400	150935690	2950	2950	2950	2950	0
77	20250327	192300	150935690	2950	2950	2950	2950	0
78	20250327	192200	150935690	2950	2950	2950	2950	0
79	20250327	192100	150935690	2950	2950	2950	2950	0
80	20250327	192000	150935690	2950	2950	2950	2950	0
81	20250327	191900	150935690	2950	2950	2950	2950	0
82	20250327	191800	150935690	2950	2950	2950	2950	0
83	20250327	191700	150935690	2950	2950	2950	2950	0
84	20250327	191600	150935690	2950	2950	2950	2950	0
85	20250327	191500	150935690	2950	2950	2950	2950	0
86	20250327	191400	150935690	2950	2950	2950	2950	0
87	20250327	191300	150935690	2950	2950	2950	2950	0
88	20250327	191200	150935690	2950	2950	2950	2950	0
89	20250327	191100	150935690	2950	2950	2950	2950	0
90	20250327	191000	150935690	2950	2950	2950	2950	0
91	20250327	190900	150935690	2950	2950	2950	2950	0
92	20250327	190800	150935690	2950	2950	2950	2950	370
93	20250327	190700	150935690	2950	2950	2950	2950	0
94	20250327	190600	150935690	2950	2950	2950	2950	0
95	20250327	190500	150935690	2950	2950	2950	2950	0
96	20250327	190400	150935690	2950	2950	2950	2950	0
97	20250327	190300	150935690	2950	2950	2950	2950	0
98	20250327	190200	150935690	2950	2950	2950	2950	0
99	20250327	190100	150935690	2950	2950	2950	2950	0
100	20250327	190000	150935690	2950	2950	2950	2950	0
101	20250327	185900	150935690	2950	2950	2950	2950	0
102	20250327	185800	150935690	2950	2950	2950	2950	0
103	20250327	185700	150935690	2950	2950	2950	2950	0
104	20250327	185600	150935690	2950	2950	2950	2950	0
105	20250327	185500	150935690	2950	2950	2950	2950	0
106	20250327	185400	150935690	2950	2950	2950	2950	0
107	20250327	185300	150935690	2950	2950	2950	2950	0
108	20250327	185200	150935690	2950	2950	2950	2950	0
109	20250327	185100	150935690	2950	2950	2950	2950	0
110	20250327	185000	150935690	2950	2950	2950	2950	0
111	20250327	184900	150935690	2950	2950	2950	2950	0
112	20250327	184800	150935690	2950	2950	2950	2950	0
113	20250327	184700	150935690	2950	2950	2950	2950	0
114	20250327	184600	150935690	2950	2950	2950	2950	0
115	20250327	184500	150935690	2950	2950	2950	2950	0
116	20250327	184400	150935690	2950	2950	2950	2950	0
117	20250327	184300	150935690	2950	2950	2950	2950	0
118	20250327	184200	150935690	2950	2950	2950	2950	0
119	20250327	184100	150935690	2950	2950	2950	2950	0
120	20250327	184000	150935690	2950	2950	2950	2950	0
121	20250327	183900	150935690	2950	2950	2950	2950	0
122	20250327	183800	150935690	2950	2950	2950	2950	370
123	20250327	183700	150935690	2950	2950	2950	2950	0
124	20250327	183600	150935690	2950	2950	2950	2950	0
125	20250327	183500	150935690	2950	2950	2950	2950	0
126	20250327	183400	150935690	2950	2950	2950	2950	0
127	20250327	183300	150935690	2950	2950	2950	2950	0
128	20250327	183200	150935690	2950	2950	2950	2950	0
129	20250327	183100	150935690	2950	2950	2950	2950	0
130	20250327	183000	150935690	2950	2950	2950	2950	0
131	20250327	182900	150935690	2950	2950	2950	2950	0
132	20250327	182800	150935690	2950	2950	2950	2950	0
133	20250327	182700	150935690	2950	2950	2950	2950	0
134	20250327	182600	150935690	2950	2950	2950	2950	0
135	20250327	182500	150935690	2950	2950	2950	2950	0
136	20250327	182400	150935690	2950	2950	2950	2950	0
137	20250327	182300	150935690	2950	2950	2950	2950	0
138	20250327	182200	150935690	2950	2950	2950	2950	0
139	20250327	182100	150935690	2950	2950	2950	2950	0
140	20250327	182000	150935690	2950	2950	2950	2950	0
141	20250327	181900	150935690	2950	2950	2950	2950	0
142	20250327	181800	150935690	2950	2950	2950	2950	0
143	20250327	181700	150935690	2950	2950	2950	2950	0
144	20250327	181600	150935690	2950	2950	2950	2950	0
145	20250327	181500	150935690	2950	2950	2950	2950	0
146	20250327	181400	150935690	2950	2950	2950	2950	0
147	20250327	181300	150935690	2950	2950	2950	2950	0
148	20250327	181200	150935690	2950	2950	2950	2950	0
149	20250327	181100	150935690	2950	2950	2950	2950	0
150	20250327	181000	150935690	2950	2950	2950	2950	0
151	20250327	180900	150935690	2950	2950	2950	2950	0
152	20250327	180800	150935690	2950	2950	2950	2950	370
153	20250327	180700	150935690	2950	2950	2950	2950	0
154	20250327	180600	150935690	2950	2950	2950	2950	0
155	20250327	180500	150935690	2950	2950	2950	2950	0
156	20250327	180400	150935690	2950	2950	2950	2950	0
157	20250327	180300	150935690	2950	2950	2950	2950	0
158	20250327	180200	150935690	2950	2950	2950	2950	0
159	20250327	180100	150935690	2950	2950	2950	2950	0
160	20250327	180000	150935690	2950	2950	2950	2950	0
161	20250327	175900	150935690	2950	2950	2950	2950	0
162	20250327	175800	150935690	2950	2950	2950	2950	0
163	20250327	175700	150935690	2950	2950	2950	2950	0
164	20250327	175600	150935690	2950	2950	2950	2950	0
165	20250327	175500	150935690	2950	2950	2950	2950	0
166	20250327	175400	150935690	2950	2950	2950	2950	0
167	20250327	175300	150935690	2950	2950	2950	2950	0
168	20250327	175200	150935690	2950	2950	2950	2950	0
169	20250327	175100	150935690	2950	2950	2950	2950	0
170	20250327	175000	150935690	2950	2950	2950	2950	0
171	20250327	174900	150935690	2950	2950	2950	2950	0
172	20250327	174800	150935690	2950	2950	2950	2950	0
173	20250327	174700	150935690	2950	2950	2950	2950	0
174	20250327	174600	150935690	2950	2950	2950	2950	0
175	20250327	174500	150935690	2950	2950	2950	2950	0
176	20250327	174400	150935690	2950	2950	2950	2950	0
177	20250327	174300	150935690	2950	2950	2950	2950	0
178	20250327	174200	150935690	2950	2950	2950	2950	0
179	20250327	174100	150935690	2950	2950	2950	2950	0
180	20250327	174000	150935690	2950	2950	2950	2950	0
181	20250327	173900	150935690	2950	2950	2950	2950	0
182	20250327	173800	150935690	2950	2950	2950	2950	370
183	20250327	173700	150935690	2950	2950	2950	2950	0
184	20250327	173600	150935690	2950	2950	2950	2950	0
185	20250327	173500	150935690	2950	2950	2950	2950	0
186	20250327	173400	150935690	2950	2950	2950	2950	0
187	20250327	173300	150935690	2950	2950	2950	2950	0
188	20250327	173200	150935690	2950	2950	2950	2950	0
189	20250327	173100	150935690	2950	2950	2950	2950	0
190	20250327	173000	150935690	2950	2950	2950	2950	0
191	20250327	172900	150935690	2950	2950	2950	2950	0
192	20250327	172800	150935690	2950	2950	2950	2950	0
193	20250327	172700	150935690	2950	2950	2950	2950	0
194	20250327	172600	150935690	2950	2950	2950	2950	0
195	20250327	172500	150935690	2950	2950	2950	2950	0
196	20250327	172400	150935690	2950	2950	2950	2950	0
197	20250327	172300	150935690	2950	2950	2950	2950	0
198	20250327	172200	150935690	2950	2950	2950	2950	0
199	20250327	172100	150935690	2950	2950	2950	2950	0
200	20250327	172000	150935690	2950	2950	2950	2950	0
201	20250327	171900	150935690	2950	2950	2950	2950	0
202	20250327	171800	150935690	2950	2950	2950	2950	0
203	20250327	171700	150935690	2950	2950	2950	2950	0
204	20250327	171600	150935690	2950	2950	2950	2950	0
205	20250327	171500	150935690	2950	2950	2950	2950	0
206	20250327	171400	150935690	2950	2950	2950	2950	0
207	20250327	171300	150935690	2950	2950	2950	2950	0
208	20250327	171200	150935690	2950	2950	2950	2950	0
209	20250327	171100	150935690	2950	2950	2950	2950	0
210	20250327	171000	150935690	2950	2950	2950	2950	0
211	20250327	170900	150935690	2950	2950	2950	2950	0
212	20250327	170800	150935690	2950	2950	2950	2950	370
213	20250327	170700	150935690	2950	2950	2950	2950	0
214	20250327	170600	150935690	2950	2950	2950	2950	0
215	20250327	170500	150935690	2950	2950	2950	2950	0
216	20250327	170400	150935690	2950	2950	2950	2950	0
217	20250327	170300	150935690	2950	2950	2950	2950	0
218	20250327	170200	150935690	2950	2950	2950	2950	0
219	20250327	170100	150935690	2950	2950	2950	2950	0
220	20250327	170000	150935690	2950	2950	2950	2950	0
221	20250327	165900	150935690	2950	2950	2950	2950	0
222	20250327	165800	150935690	2950	2950	2950	2950	0
223	20250327	165700	150935690	2950	2950	2950	2950	0
224	20250327	165600	150935690	2950	2950	2950	2950	0
225	20250327	165500	150935690	2950	2950	2950	2950	0
226	20250327	165400	150935690	2950	2950	2950	2950	0
227	20250327	165300	150935690	2950	2950	2950	2950	0
228	20250327	165200	150935690	2950	2950	2950	2950	0
229	20250327	165100	150935690	2950	2950	2950	2950	0
230	20250327	165000	150935690	2950	2950	2950	2950	0
231	20250327	164900	150935690	2950	2950	2950	2950	0
232	20250327	164800	150935690	2950	2950	2950	2950	0
233	20250327	164700	150935690	2950	2950	2950	2950	0
234	20250327	164600	150935690	2950	2950	2950	2950	0
235	20250327	164500	150935690	2950	2950	2950	2950	0
236	20250327	164400	150935690	2950	2950	2950	2950	0
237	20250327	164300	150935690	2950	2950	2950	2950	0
238	20250327	164200	150935690	2950	2950	2950	2950	0
239	20250327	164100	150935690	2950	2950	2950	2950	0
240	20250327	164000	150935690	2950	2950	2950	2950	0
241	20250327	163900	150935690	2950	2950	2950	2950	0
242	20250327	163800	150935690	2950	2950	2950	2950	370
243	20250327	163700	150935690	2950	2950	2950	2950	0
244	20250327	163600	150935690	2950	2950	2950	2950	0
245	20250327	163500	150935690	2950	2950	2950	2950	0
246	20250327	163400	150935690	2950	2950	2950	2950	0
247	20250327	163300	150935690	2950	2950	2950	2950	0
248	20250327	163200	150935690	2950	2950	2950	2950	0
249	20250327	163100	150935690	2950	2950	2950	2950	0
250	20250327	163000	150935690	2950	2950	2950	2950	0
251	20250327	162900	150935690	2950	2950	2950	2950	0
252	20250327	162800	150935690	2950	2950	2950	2950	0
253	20250327	162700	150935690	2950	2950	2950	2950	0
254	20250327	162600	150935690	2950	2950	2950	2950	0
255	20250327	162500	150935690	2950	2950	2950	2950	0
256	20250327	162400	150935690	2950	2950	2950	2950	0
257	20250327	162300	150935690	2950	2950	2950	2950	0
258	20250327	162200	150935690	2950	2950	2950	2950	0
259	20250327	162100	150935690	2950	2950	2950	2950	0
260	20250327	162000	150935690	2950	2950	2950	2950	0
261	20250327	161900	150935690	2950	2950	2950	2950	0
262	20250327	161800	150935690	2950	2950	2950	2950	0
263	20250327	161700	150935690	2950	2950	2950	2950	0
264	20250327	161600	150935690	2950	2950	2950	2950	0
265	20250327	161500	150935690	2950	2950	2950	2950	0
266	20250327	161400	150935690	2950	2950	2950	2950	0
267	20250327	161300	150935690	2950	2950	2950	2950	0
268	20250327	161200	150935690	2950	2950	2950	2950	0
269	20250327	161100	150935690	2950	2950	2950	2950	0
270	20250327	161000	150935690	2950	2950	2950	2950	0
271	20250327	160900	150935690	2950	2950	2950	2950	0
272	20250327	160800	150935690	2950	2950	2950	2950	370
273	20250327	160700	150935690	2950	2950	2950	2950	0
274	20250327	160600	150935690	2950	2950	2950	2950	0
275	20250327	160500	150935690	2950	2950	2950	2950	0
276	20250327	160400	150935690	2950	2950	2950	2950	0
277	20250327	160300	150935690	2950	2950	2950	2950	0
278	20250327	160200	150935690	2950	2950	2950	2950	0
279	20250327	160100	150935690	2950	2950	2950	2950	0
280	20250327	160000	150935690	2950	2950	2950	2950	0
281	20250327	155900	150935690	2950	2950	2950	2950	0
282	20250327	155800	150935690	2950	2950	2950	2950	0
283	20250327	155700	150935690	2950	2950	2950	2950	0
284	20250327	155600	150935690	2950	2950	2950	2950	0
285	20250327	155500	150935690	2950	2950	2950	2950	0
286	20250327	155400	150935690	2950	2950	2950	2950	0
287	20250327	155300	150935690	2950	2950	2950	2950	0
288	20250327	155200	150935690	2950	2950	2950	2950	0
289	20250327	155100	150935690	2950	2950	2950	2950	0
290	20250327	155000	150935690	2950	2950	2950	2950	0
291	20250327	154900	150935690	2950	2950	2950	2950	0
292	20250327	154800	150935690	2950	2950	2950	2950	0
293	20250327	154700	150935690	2950	2950	2950	2950	0
294	20250327	154600	150935690	2950	2950	2950	2950	0
295	20250327	154500	150935690	2950	2950	2950	2950	0
296	20250327	154400	150935690	2950	2950	2950	2950	0
297	20250327	154300	150935690	2950	2950	2950	2950	0
298	20250327	154200	150935690	2950	2950	2950	2950	0
299	20250327	154100	150935690	2950	2950	2950	2950	0
300	20250327	154000	150935690	2950	2950	2950	2950	0
301	20250327	153900	150935690	2950	2950	2950	2950	0
302	20250327	153800	150935690	2950	2950	2950	2950	370
303	20250327	153700	150935690	2950	2950	2950	2950	0
304	20250327	153600	150935690	2950	2950	2950	2950	0
305	20250327	153500	150935690	2950	2950	2950	2950	0
306	20250327	153400	150935690	2950	2950	2950	2950	0
307	20250327	153300	150935690	2950	2950	2950	2950	0
308	20250327	153200	150935690	2950	2950	2950	2950	0
309	20250327	153100	150935690	2950	2950	2950	2950	0
310	20250327	153000	150935690	2950	2950	2950	2950	370
311	20250327	152900	149844190	2950	2950	2950	2950	0
312	20250327	152800	149844190	2950	2950	2950	2950	0
313	20250327	152700	149844190	2950	2950	2950	2950	0
314	20250327	152600	149844190	2950	2950	2950	2950	0
315	20250327	152500	149844190	2950	2950	2950	2950	0
316	20250327	152400	149844190	2950	2950	2950	2950	0
317	20250327	152300	149844190	2950	2950	2950	2950	0
318	20250327	152200	149844190	2950	2950	2950	2950	0
319	20250327	152100	149844190	2950	2950	2950	2950	0
320	20250327	152000	149844190	2950	2950	2950	2950	0
321	20250327	151900	149844190	2950	2940	2950	2940	326
322	20250327	151800	148884395	2945	2945	2945	2945	0
323	20250327	151700	148884395	2945	2945	2945	2945	0
324	20250327	151600	148884395	2945	2945	2945	2945	0
325	20250327	151500	148884395	2945	2945	2945	2945	0
326	20250327	151400	148884395	2945	2945	2945	2945	0
327	20250327	151300	148884395	2945	2945	2945	2945	0
328	20250327	151200	148884395	2945	2945	2945	2945	0
329	20250327	151100	148884395	2945	2945	2945	2945	0
330	20250327	151000	148884395	2945	2945	2945	2945	0
331	20250327	150900	148884395	2945	2945	2945	2945	0
332	20250327	150800	148884395	2945	2945	2945	2945	0
333	20250327	150700	148884395	2945	2945	2945	2945	0
334	20250327	150600	148884395	2945	2945	2945	2945	0
335	20250327	150500	148884395	2945	2945	2945	2945	0
336	20250327	150400	148884395	2945	2945	2945	2945	0
337	20250327	150300	148884395	2945	2945	2945	2945	0
338	20250327	150200	148884395	2945	2945	2945	2945	0
339	20250327	150100	148884395	2945	2945	2945	2945	0
340	20250327	150000	148884395	2945	2945	2945	2945	0
341	20250327	145900	148884395	2945	2945	2945	2945	0
342	20250327	145800	148884395	2945	2945	2945	2945	0
343	20250327	145700	148884395	2945	2945	2945	2945	0
344	20250327	145600	148884395	2945	2945	2945	2945	0
345	20250327	145500	148884395	2945	2945	2945	2945	0
346	20250327	145400	148884395	2945	2925	2945	2925	6
347	20250327	145300	148866805	2945	2945	2945	2945	0
348	20250327	145200	148866805	2945	2945	2945	2945	0
349	20250327	145100	148866805	2945	2945	2945	2945	0
350	20250327	145000	148866805	2945	2945	2945	2945	0
351	20250327	144900	148866805	2945	2940	2945	2940	13
352	20250327	144800	148828575	2945	2945	2945	2945	0
353	20250327	144700	148828575	2945	2945	2945	2945	0
354	20250327	144600	148828575	2945	2945	2945	2945	0
355	20250327	144500	148828575	2945	2945	2945	2945	0
356	20250327	144400	148828575	2945	2945	2945	2945	0
357	20250327	144300	148828575	2945	2945	2945	2945	0
358	20250327	144200	148828575	2945	2945	2945	2945	169
359	20250327	144100	148330870	2945	2945	2945	2945	1
360	20250327	144000	148327925	2930	2945	2945	2930	604
361	20250327	143900	146552190	2945	2955	2955	2935	4379
362	20250327	143800	133642030	2955	2955	2955	2950	3933
363	20250327	143700	122022440	2955	2955	2955	2955	3528
364	20250327	143600	111597200	2950	2945	2950	2945	2874
365	20250327	143500	103130340	2945	2945	2945	2945	4738
366	20250327	143400	89176930	2945	2945	2945	2945	1665
367	20250327	143300	84273505	2945	2945	2945	2945	0
368	20250327	143200	84273505	2945	2945	2945	2945	0
369	20250327	143100	84273505	2945	2945	2945	2945	0
370	20250327	143000	84273505	2945	2945	2945	2945	0
371	20250327	142900	84273505	2945	2945	2945	2945	0
372	20250327	142800	84273505	2945	2945	2945	2945	0
373	20250327	142700	84273505	2945	2945	2945	2945	0
374	20250327	142600	84273505	2945	2945	2945	2945	0
375	20250327	142500	84273505	2945	2945	2945	2945	0
376	20250327	142400	84273505	2945	2945	2945	2945	0
377	20250327	142300	84273505	2945	2945	2945	2945	0
378	20250327	142200	84273505	2945	2945	2945	2945	0
379	20250327	142100	84273505	2945	2945	2945	2945	0
380	20250327	142000	84273505	2945	2945	2945	2945	0
381	20250327	141900	84273505	2945	2945	2945	2945	0
382	20250327	141800	84273505	2945	2930	2945	2930	318
383	20250327	141700	83341475	2930	2930	2930	2930	0
384	20250327	141600	83341475	2930	2930	2930	2930	0
385	20250327	141500	83341475	2930	2930	2930	2930	1000
386	20250327	141400	80411475	2930	2930	2930	2930	0
387	20250327	141300	80411475	2930	2930	2930	2930	0
388	20250327	141200	80411475	2930	2930	2930	2930	0
389	20250327	141100	80411475	2930	2930	2930	2930	0
390	20250327	141000	80411475	2930	2930	2930	2930	0
391	20250327	140900	80411475	2930	2930	2930	2930	0
392	20250327	140800	80411475	2930	2930	2930	2930	0
393	20250327	140700	80411475	2930	2930	2930	2930	0
394	20250327	140600	80411475	2930	2930	2930	2930	0
395	20250327	140500	80411475	2930	2930	2930	2930	0
396	20250327	140400	80411475	2930	2930	2930	2930	0
397	20250327	140300	80411475	2930	2930	2930	2930	0
398	20250327	140200	80411475	2930	2925	2930	2925	137
399	20250327	140100	80010725	2925	2925	2925	2925	0
400	20250327	140000	80010725	2925	2925	2925	2925	5
401	20250327	135900	79996100	2920	2930	2930	2920	1978
402	20250327	135800	74214875	2940	2940	2940	2940	0
403	20250327	135700	74214875	2940	2940	2940	2940	0
404	20250327	135600	74214875	2940	2930	2940	2930	38
405	20250327	135500	74103485	2940	2940	2940	2940	0
406	20250327	135400	74103485	2940	2930	2940	2930	25
407	20250327	135300	74030215	2940	2940	2940	2940	0
408	20250327	135200	74030215	2940	2930	2940	2930	47
409	20250327	135100	73892485	2930	2930	2930	2930	111
410	20250327	135000	73567255	2940	2940	2940	2940	2
411	20250327	134900	73561375	2930	2930	2930	2930	107
412	20250327	134800	73247865	2930	2930	2930	2930	1666
413	20250327	134700	68366485	2940	2940	2940	2940	0
414	20250327	134600	68366485	2940	2940	2940	2940	0
415	20250327	134500	68366485	2940	2940	2940	2940	0
416	20250327	134400	68366485	2940	2940	2940	2940	0
417	20250327	134300	68366485	2940	2940	2940	2940	0
418	20250327	134200	68366485	2940	2940	2940	2940	0
419	20250327	134100	68366485	2940	2940	2940	2940	0
420	20250327	134000	68366485	2940	2940	2940	2940	0
421	20250327	133900	68366485	2940	2940	2940	2940	0
422	20250327	133800	68366485	2940	2940	2940	2940	3
423	20250327	133700	68357665	2925	2925	2925	2925	0
424	20250327	133600	68357665	2925	2925	2925	2925	0
425	20250327	133500	68357665	2925	2925	2925	2925	241
426	20250327	133400	67652740	2945	2945	2945	2945	0
427	20250327	133300	67652740	2945	2945	2945	2945	0
428	20250327	133200	67652740	2945	2945	2945	2945	0
429	20250327	133100	67652740	2945	2945	2945	2945	0
430	20250327	133000	67652740	2945	2945	2945	2945	0
431	20250327	132900	67652740	2945	2945	2945	2945	0
432	20250327	132800	67652740	2945	2945	2945	2945	0
433	20250327	132700	67652740	2945	2945	2945	2945	0
434	20250327	132600	67652740	2945	2945	2945	2945	0
435	20250327	132500	67652740	2945	2945	2945	2945	0
436	20250327	132400	67652740	2945	2945	2945	2945	0
437	20250327	132300	67652740	2945	2945	2945	2945	0
438	20250327	132200	67652740	2945	2945	2945	2945	0
439	20250327	132100	67652740	2945	2945	2945	2945	0
440	20250327	132000	67652740	2945	2945	2945	2945	0
441	20250327	131900	67652740	2945	2945	2945	2945	0
442	20250327	131800	67652740	2945	2945	2945	2945	0
443	20250327	131700	67652740	2945	2945	2945	2945	0
444	20250327	131600	67652740	2945	2945	2945	2945	0
445	20250327	131500	67652740	2945	2945	2945	2945	0
446	20250327	131400	67652740	2945	2945	2945	2945	0
447	20250327	131300	67652740	2945	2945	2945	2945	0
448	20250327	131200	67652740	2945	2945	2945	2945	0
449	20250327	131100	67652740	2945	2945	2945	2945	0
450	20250327	131000	67652740	2945	2945	2945	2945	0
451	20250327	130900	67652740	2945	2945	2945	2945	0
452	20250327	130800	67652740	2945	2945	2945	2945	0
453	20250327	130700	67652740	2945	2945	2945	2945	0
454	20250327	130600	67652740	2945	2945	2945	2945	0
455	20250327	130500	67652740	2945	2945	2945	2945	0
456	20250327	130400	67652740	2945	2945	2945	2945	0
457	20250327	130300	67652740	2945	2945	2945	2945	0
458	20250327	130200	67652740	2945	2945	2945	2945	0
459	20250327	130100	67652740	2945	2945	2945	2945	0
460	20250327	130000	67652740	2945	2945	2945	2945	2
461	20250327	125900	67646850	2925	2925	2925	2925	1
462	20250327	125800	67643925	2925	2930	2930	2925	2401
463	20250327	125700	60609000	2950	2935	2950	2935	26
464	20250327	125600	60532450	2935	2935	2935	2935	0
465	20250327	125500	60532450	2935	2935	2935	2935	3
466	20250327	125400	60523645	2945	2945	2945	2945	0
467	20250327	125300	60523645	2945	2945	2945	2945	0
468	20250327	125200	60523645	2945	2930	2945	2930	1441
469	20250327	125100	56296610	2930	2920	2930	2920	15
470	20250327	125000	56252695	2910	2925	2925	2910	6
471	20250327	124900	56235160	2920	2920	2920	2920	3
472	20250327	124800	56226400	2910	2930	2930	2910	34
473	20250327	124700	56126800	2930	2930	2930	2930	1
474	20250327	124600	56123870	2925	2925	2925	2925	0
475	20250327	124500	56123870	2925	2925	2925	2925	0
476	20250327	124400	56123870	2925	2925	2925	2925	0
477	20250327	124300	56123870	2925	2925	2925	2925	0
478	20250327	124200	56123870	2925	2925	2925	2925	0
479	20250327	124100	56123870	2925	2925	2925	2925	0
480	20250327	124000	56123870	2925	2925	2925	2925	0
481	20250327	123900	56123870	2925	2925	2925	2925	0
482	20250327	123800	56123870	2925	2925	2925	2925	0
483	20250327	123700	56123870	2925	2925	2925	2925	0
484	20250327	123600	56123870	2925	2925	2925	2925	0
485	20250327	123500	56123870	2925	2925	2925	2925	0
486	20250327	123400	56123870	2925	2925	2925	2925	0
487	20250327	123300	56123870	2925	2925	2925	2925	0
488	20250327	123200	56123870	2925	2920	2925	2920	18
489	20250327	123100	56071270	2925	2925	2925	2925	0
490	20250327	123000	56071270	2925	2925	2925	2925	0
491	20250327	122900	56071270	2925	2925	2925	2925	0
492	20250327	122800	56071270	2925	2925	2925	2925	0
493	20250327	122700	56071270	2925	2925	2925	2925	0
494	20250327	122600	56071270	2925	2925	2925	2925	0
495	20250327	122500	56071270	2925	2925	2925	2925	0
496	20250327	122400	56071270	2925	2925	2925	2925	0
497	20250327	122300	56071270	2925	2925	2925	2925	0
498	20250327	122200	56071270	2925	2925	2925	2925	0
499	20250327	122100	56071270	2925	2925	2925	2925	0
500	20250327	122000	56071270	2925	2920	2925	2920	10
501	20250327	121900	56042055	2920	2920	2920	2920	0
502	20250327	121800	56042055	2920	2920	2920	2920	0
503	20250327	121700	56042055	2920	2920	2920	2920	0
504	20250327	121600	56042055	2920	2920	2920	2920	2
505	20250327	121500	56036215	2900	2910	2910	2900	2500
506	20250327	121400	48776170	2925	2925	2925	2925	0
507	20250327	121300	48776170	2925	2925	2925	2925	0
508	20250327	121200	48776170	2925	2925	2925	2925	0
509	20250327	121100	48776170	2925	2925	2925	2925	0
510	20250327	121000	48776170	2925	2925	2925	2925	0
511	20250327	120900	48776170	2925	2925	2925	2925	0
512	20250327	120800	48776170	2925	2925	2925	2925	0
513	20250327	120700	48776170	2925	2925	2925	2925	1
514	20250327	120600	48773245	2925	2925	2925	2925	0
515	20250327	120500	48773245	2925	2925	2925	2925	0
516	20250327	120400	48773245	2925	2925	2925	2925	0
517	20250327	120300	48773245	2925	2925	2925	2925	0
518	20250327	120200	48773245	2925	2925	2925	2925	9
519	20250327	120100	48746920	2925	2925	2925	2925	0
520	20250327	120000	48746920	2925	2925	2925	2925	0
521	20250327	115900	48746920	2925	2925	2925	2925	0
522	20250327	115800	48746920	2925	2925	2925	2925	0
523	20250327	115700	48746920	2925	2925	2925	2925	39
524	20250327	115600	48632845	2925	2925	2925	2925	0
525	20250327	115500	48632845	2925	2925	2925	2925	0
526	20250327	115400	48632845	2925	2925	2925	2925	0
527	20250327	115300	48632845	2925	2925	2925	2925	0
528	20250327	115200	48632845	2925	2925	2925	2925	18
529	20250327	115100	48580195	2925	2925	2925	2925	0
530	20250327	115000	48580195	2925	2925	2925	2925	0
531	20250327	114900	48580195	2925	2925	2925	2925	0
532	20250327	114800	48580195	2925	2925	2925	2925	0
533	20250327	114700	48580195	2925	2925	2925	2925	0
534	20250327	114600	48580195	2925	2925	2925	2925	0
535	20250327	114500	48580195	2925	2920	2925	2920	1000
536	20250327	114400	45655575	2910	2910	2910	2910	100
537	20250327	114300	45364575	2920	2920	2920	2920	0
538	20250327	114200	45364575	2920	2920	2920	2920	0
539	20250327	114100	45364575	2920	2920	2920	2920	0
540	20250327	114000	45364575	2920	2920	2920	2920	0
541	20250327	113900	45364575	2920	2920	2920	2920	29
542	20250327	113800	45279895	2920	2920	2920	2920	0
543	20250327	113700	45279895	2920	2920	2920	2920	0
544	20250327	113600	45279895	2920	2920	2920	2920	0
545	20250327	113500	45279895	2920	2920	2920	2920	0
546	20250327	113400	45279895	2920	2920	2920	2920	0
547	20250327	113300	45279895	2920	2920	2920	2920	0
548	20250327	113200	45279895	2920	2920	2920	2920	0
549	20250327	113100	45279895	2920	2920	2920	2920	0
550	20250327	113000	45279895	2920	2920	2920	2920	0
551	20250327	112900	45279895	2920	2920	2920	2920	0
552	20250327	112800	45279895	2920	2920	2920	2920	0
553	20250327	112700	45279895	2920	2920	2920	2920	2
554	20250327	112600	45274055	2920	2920	2920	2920	0
555	20250327	112500	45274055	2920	2920	2920	2920	0
556	20250327	112400	45274055	2920	2920	2920	2920	0
557	20250327	112300	45274055	2920	2920	2920	2920	0
558	20250327	112200	45274055	2920	2920	2920	2920	0
559	20250327	112100	45274055	2920	2920	2920	2920	0
560	20250327	112000	45274055	2920	2920	2920	2920	0
561	20250327	111900	45274055	2920	2920	2920	2920	0
562	20250327	111800	45274055	2920	2920	2920	2920	0
563	20250327	111700	45274055	2920	2920	2920	2920	0
564	20250327	111600	45274055	2920	2920	2920	2920	0
565	20250327	111500	45274055	2920	2920	2920	2920	0
566	20250327	111400	45274055	2920	2920	2920	2920	0
567	20250327	111300	45274055	2920	2920	2920	2920	0
568	20250327	111200	45274055	2920	2920	2920	2920	0
569	20250327	111100	45274055	2920	2920	2920	2920	0
570	20250327	111000	45274055	2920	2920	2920	2920	0
571	20250327	110900	45274055	2920	2920	2920	2920	0
572	20250327	110800	45274055	2920	2920	2920	2920	0
573	20250327	110700	45274055	2920	2920	2920	2920	0
574	20250327	110600	45274055	2920	2920	2920	2920	0
575	20250327	110500	45274055	2920	2920	2920	2920	0
576	20250327	110400	45274055	2920	2920	2920	2920	0
577	20250327	110300	45274055	2920	2920	2920	2920	0
578	20250327	110200	45274055	2920	2920	2920	2920	0
579	20250327	110100	45274055	2920	2920	2920	2920	0
580	20250327	110000	45274055	2920	2920	2920	2920	0
581	20250327	105900	45274055	2920	2920	2920	2920	1
582	20250327	105800	45271135	2920	2920	2920	2920	0
583	20250327	105700	45271135	2920	2920	2920	2920	3
584	20250327	105600	45262375	2920	2920	2920	2920	3
585	20250327	105500	45253615	2910	2910	2910	2910	134
586	20250327	105400	44863675	2920	2920	2920	2920	0
587	20250327	105300	44863675	2920	2915	2920	2915	11
588	20250327	105200	44831605	2920	2920	2920	2920	0
589	20250327	105100	44831605	2920	2920	2920	2920	0
590	20250327	105000	44831605	2920	2920	2920	2920	0
591	20250327	104900	44831605	2920	2920	2920	2920	0
592	20250327	104800	44831605	2920	2920	2920	2920	0
593	20250327	104700	44831605	2920	2920	2920	2920	0
594	20250327	104600	44831605	2920	2920	2920	2920	0
595	20250327	104500	44831605	2920	2920	2920	2920	0
596	20250327	104400	44831605	2920	2920	2920	2920	0
597	20250327	104300	44831605	2920	2920	2920	2920	0
598	20250327	104200	44831605	2920	2920	2920	2920	0
599	20250327	104100	44831605	2920	2920	2920	2920	0
600	20250327	104000	44831605	2920	2920	2920	2920	0
601	20250327	103900	44831605	2920	2920	2920	2920	0
602	20250327	103800	44831605	2920	2920	2920	2920	0
603	20250327	103700	44831605	2920	2905	2920	2905	344
604	20250327	103600	43832255	2920	2915	2920	2915	11
605	20250327	103500	43800185	2920	2920	2920	2920	0
606	20250327	103400	43800185	2920	2920	2920	2920	0
607	20250327	103300	43800185	2920	2915	2920	2915	12
608	20250327	103200	43765195	2920	2920	2920	2920	0
609	20250327	103100	43765195	2920	2920	2920	2920	0
610	20250327	103000	43765195	2920	2920	2920	2920	0
611	20250327	102900	43765195	2920	2920	2920	2920	0
612	20250327	102800	43765195	2920	2920	2920	2920	0
613	20250327	102700	43765195	2920	2920	2920	2920	0
614	20250327	102600	43765195	2920	2920	2920	2920	0
615	20250327	102500	43765195	2920	2920	2920	2920	20
616	20250327	102400	43706795	2920	2920	2920	2920	0
617	20250327	102300	43706795	2920	2920	2920	2920	79
618	20250327	102200	43476115	2920	2920	2920	2920	1
619	20250327	102100	43473195	2905	2920	2920	2905	288
620	20250327	102000	42632475	2920	2920	2920	2920	0
621	20250327	101900	42632475	2920	2920	2920	2920	0
622	20250327	101800	42632475	2920	2920	2920	2920	0
623	20250327	101700	42632475	2920	2920	2920	2920	0
624	20250327	101600	42632475	2920	2920	2920	2920	0
625	20250327	101500	42632475	2920	2920	2920	2920	1
626	20250327	101400	42629555	2920	2920	2920	2920	0
627	20250327	101300	42629555	2920	2920	2920	2920	0
628	20250327	101200	42629555	2920	2905	2920	2905	102
629	20250327	101100	42333230	2920	2920	2920	2920	0
630	20250327	101000	42333230	2920	2920	2920	2920	0
631	20250327	100900	42333230	2920	2920	2920	2920	0
632	20250327	100800	42333230	2920	2920	2920	2920	0
633	20250327	100700	42333230	2920	2920	2920	2920	0
634	20250327	100600	42333230	2920	2920	2920	2920	0
635	20250327	100500	42333230	2920	2920	2920	2920	0
636	20250327	100400	42333230	2920	2920	2920	2920	0
637	20250327	100300	42333230	2920	2920	2920	2920	0
638	20250327	100200	42333230	2920	2920	2920	2920	0
639	20250327	100100	42333230	2920	2920	2920	2920	0
640	20250327	100000	42333230	2920	2920	2920	2920	0
641	20250327	095900	42333230	2920	2920	2920	2920	0
642	20250327	095800	42333230	2920	2920	2920	2920	0
643	20250327	095700	42333230	2920	2920	2920	2920	0
644	20250327	095600	42333230	2920	2920	2920	2920	0
645	20250327	095500	42333230	2920	2920	2920	2920	0
646	20250327	095400	42333230	2920	2920	2920	2920	0
647	20250327	095300	42333230	2920	2920	2920	2920	23
648	20250327	095200	42266070	2920	2920	2920	2920	0
649	20250327	095100	42266070	2920	2920	2920	2920	0
650	20250327	095000	42266070	2920	2920	2920	2920	0
651	20250327	094900	42266070	2920	2920	2920	2920	0
652	20250327	094800	42266070	2920	2920	2920	2920	0
653	20250327	094700	42266070	2920	2920	2920	2920	0
654	20250327	094600	42266070	2920	2920	2920	2920	0
655	20250327	094500	42266070	2920	2920	2920	2920	118
656	20250327	094400	41921510	2920	2915	2920	2915	88
657	20250327	094300	41664985	2915	2915	2915	2915	0
658	20250327	094200	41664985	2915	2915	2915	2915	0
659	20250327	094100	41664985	2915	2915	2915	2915	33
660	20250327	094000	41568790	2915	2900	2915	2900	150
661	20250327	093900	41133040	2915	2910	2915	2910	320
662	20250327	093800	40201690	2910	2910	2910	2910	0
663	20250327	093700	40201690	2910	2910	2910	2910	0
664	20250327	093600	40201690	2910	2910	2910	2910	0
665	20250327	093500	40201690	2910	2905	2910	2905	265
666	20250327	093400	39431815	2905	2905	2905	2905	345
667	20250327	093300	38429590	2905	2905	2905	2905	0
668	20250327	093200	38429590	2905	2905	2905	2905	1
669	20250327	093100	38426685	2905	2905	2905	2905	0
670	20250327	093000	38426685	2905	2905	2905	2905	55
671	20250327	092900	38266910	2905	2905	2905	2905	68
672	20250327	092800	38069370	2905	2905	2905	2905	2
673	20250327	092700	38063560	2905	2900	2905	2900	984
674	20250327	092600	35209800	2900	2882	2900	2882	238
675	20250327	092500	34522369	2882	2890	2890	2882	263
676	20250327	092400	33762975	2925	2925	2925	2925	0
677	20250327	092300	33762975	2925	2925	2925	2925	0
678	20250327	092200	33762975	2925	2925	2925	2925	0
679	20250327	092100	33762975	2925	2925	2925	2925	0
680	20250327	092000	33762975	2925	2920	2925	2920	20
681	20250327	091900	33704570	2920	2920	2920	2920	0
682	20250327	091800	33704570	2920	2920	2920	2920	0
683	20250327	091700	33704570	2920	2920	2925	2890	521
684	20250327	091600	32198105	2920	2920	2920	2920	5
685	20250327	091500	32183505	2920	2920	2920	2920	2
686	20250327	091400	32177665	2925	2925	2925	2925	0
687	20250327	091300	32177665	2925	2925	2925	2925	0
688	20250327	091200	32177665	2925	2930	2930	2895	751
689	20250327	091100	29997420	2900	2935	2935	2900	4501
690	20250327	091000	16905290	2915	2920	2940	2910	1889
691	20250327	090900	11403275	2950	2950	2950	2950	0
692	20250327	090800	11403275	2950	2950	2950	2950	155
693	20250327	090700	10946025	2950	2940	2950	2940	1681
694	20250327	090600	6003875	2950	2925	2950	2925	41
695	20250327	090500	5883550	2950	2950	2950	2950	500
696	20250327	090400	4408550	2975	2975	2975	2975	0
697	20250327	090300	4408550	2975	2985	2985	2920	932
698	20250327	090200	1685330	2915	2960	2960	2915	100
699	20250327	090100	1393135	3000	3000	3000	3000	0
700	20250327	090000	1393135	3000	2960	3000	2960	467