KissMeData/263800/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205800	405290050	4415	4415	4415	4415	1573
3	20250327	205700	405290050	4415	4415	4415	4415	0
4	20250327	205600	405290050	4415	4415	4415	4415	0
5	20250327	205500	405290050	4415	4415	4415	4415	0
6	20250327	205400	405290050	4415	4415	4415	4415	0
7	20250327	205300	405290050	4415	4415	4415	4415	0
8	20250327	205200	405290050	4415	4415	4415	4415	0
9	20250327	205100	405290050	4415	4415	4415	4415	0
10	20250327	205000	405290050	4415	4415	4415	4415	0
11	20250327	204900	405290050	4415	4415	4415	4415	0
12	20250327	204800	405290050	4415	4415	4415	4415	0
13	20250327	204700	405290050	4415	4415	4415	4415	0
14	20250327	204600	405290050	4415	4415	4415	4415	0
15	20250327	204500	405290050	4415	4415	4415	4415	0
16	20250327	204400	405290050	4415	4415	4415	4415	0
17	20250327	204300	405290050	4415	4415	4415	4415	0
18	20250327	204200	405290050	4415	4415	4415	4415	0
19	20250327	204100	405290050	4415	4415	4415	4415	0
20	20250327	204000	405290050	4415	4415	4415	4415	0
21	20250327	203900	405290050	4415	4415	4415	4415	0
22	20250327	203800	405290050	4415	4415	4415	4415	0
23	20250327	203700	405290050	4415	4415	4415	4415	0
24	20250327	203600	405290050	4415	4415	4415	4415	0
25	20250327	203500	405290050	4415	4415	4415	4415	0
26	20250327	203400	405290050	4415	4415	4415	4415	0
27	20250327	203300	405290050	4415	4415	4415	4415	0
28	20250327	203200	405290050	4415	4415	4415	4415	0
29	20250327	203100	405290050	4415	4415	4415	4415	0
30	20250327	203000	405290050	4415	4415	4415	4415	0
31	20250327	202900	405290050	4415	4415	4415	4415	0
32	20250327	202800	405290050	4415	4415	4415	4415	1573
33	20250327	202700	405290050	4415	4415	4415	4415	0
34	20250327	202600	405290050	4415	4415	4415	4415	0
35	20250327	202500	405290050	4415	4415	4415	4415	0
36	20250327	202400	405290050	4415	4415	4415	4415	0
37	20250327	202300	405290050	4415	4415	4415	4415	0
38	20250327	202200	405290050	4415	4415	4415	4415	0
39	20250327	202100	405290050	4415	4415	4415	4415	0
40	20250327	202000	405290050	4415	4415	4415	4415	0
41	20250327	201900	405290050	4415	4415	4415	4415	0
42	20250327	201800	405290050	4415	4415	4415	4415	0
43	20250327	201700	405290050	4415	4415	4415	4415	0
44	20250327	201600	405290050	4415	4415	4415	4415	0
45	20250327	201500	405290050	4415	4415	4415	4415	0
46	20250327	201400	405290050	4415	4415	4415	4415	0
47	20250327	201300	405290050	4415	4415	4415	4415	0
48	20250327	201200	405290050	4415	4415	4415	4415	0
49	20250327	201100	405290050	4415	4415	4415	4415	0
50	20250327	201000	405290050	4415	4415	4415	4415	0
51	20250327	200900	405290050	4415	4415	4415	4415	0
52	20250327	200800	405290050	4415	4415	4415	4415	0
53	20250327	200700	405290050	4415	4415	4415	4415	0
54	20250327	200600	405290050	4415	4415	4415	4415	0
55	20250327	200500	405290050	4415	4415	4415	4415	0
56	20250327	200400	405290050	4415	4415	4415	4415	0
57	20250327	200300	405290050	4415	4415	4415	4415	0
58	20250327	200200	405290050	4415	4415	4415	4415	0
59	20250327	200100	405290050	4415	4415	4415	4415	0
60	20250327	200000	405290050	4415	4415	4415	4415	0
61	20250327	195900	405290050	4415	4415	4415	4415	0
62	20250327	195800	405290050	4415	4415	4415	4415	1573
63	20250327	195700	405290050	4415	4415	4415	4415	0
64	20250327	195600	405290050	4415	4415	4415	4415	0
65	20250327	195500	405290050	4415	4415	4415	4415	0
66	20250327	195400	405290050	4415	4415	4415	4415	0
67	20250327	195300	405290050	4415	4415	4415	4415	0
68	20250327	195200	405290050	4415	4415	4415	4415	0
69	20250327	195100	405290050	4415	4415	4415	4415	0
70	20250327	195000	405290050	4415	4415	4415	4415	0
71	20250327	194900	405290050	4415	4415	4415	4415	0
72	20250327	194800	405290050	4415	4415	4415	4415	0
73	20250327	194700	405290050	4415	4415	4415	4415	0
74	20250327	194600	405290050	4415	4415	4415	4415	0
75	20250327	194500	405290050	4415	4415	4415	4415	0
76	20250327	194400	405290050	4415	4415	4415	4415	0
77	20250327	194300	405290050	4415	4415	4415	4415	0
78	20250327	194200	405290050	4415	4415	4415	4415	0
79	20250327	194100	405290050	4415	4415	4415	4415	0
80	20250327	194000	405290050	4415	4415	4415	4415	0
81	20250327	193900	405290050	4415	4415	4415	4415	0
82	20250327	193800	405290050	4415	4415	4415	4415	0
83	20250327	193700	405290050	4415	4415	4415	4415	0
84	20250327	193600	405290050	4415	4415	4415	4415	0
85	20250327	193500	405290050	4415	4415	4415	4415	0
86	20250327	193400	405290050	4415	4415	4415	4415	0
87	20250327	193300	405290050	4415	4415	4415	4415	0
88	20250327	193200	405290050	4415	4415	4415	4415	0
89	20250327	193100	405290050	4415	4415	4415	4415	0
90	20250327	193000	405290050	4415	4415	4415	4415	0
91	20250327	192900	405290050	4415	4415	4415	4415	0
92	20250327	192800	405290050	4415	4415	4415	4415	1573
93	20250327	192700	405290050	4415	4415	4415	4415	0
94	20250327	192600	405290050	4415	4415	4415	4415	0
95	20250327	192500	405290050	4415	4415	4415	4415	0
96	20250327	192400	405290050	4415	4415	4415	4415	0
97	20250327	192300	405290050	4415	4415	4415	4415	0
98	20250327	192200	405290050	4415	4415	4415	4415	0
99	20250327	192100	405290050	4415	4415	4415	4415	0
100	20250327	192000	405290050	4415	4415	4415	4415	0
101	20250327	191900	405290050	4415	4415	4415	4415	0
102	20250327	191800	405290050	4415	4415	4415	4415	0
103	20250327	191700	405290050	4415	4415	4415	4415	0
104	20250327	191600	405290050	4415	4415	4415	4415	0
105	20250327	191500	405290050	4415	4415	4415	4415	0
106	20250327	191400	405290050	4415	4415	4415	4415	0
107	20250327	191300	405290050	4415	4415	4415	4415	0
108	20250327	191200	405290050	4415	4415	4415	4415	0
109	20250327	191100	405290050	4415	4415	4415	4415	0
110	20250327	191000	405290050	4415	4415	4415	4415	0
111	20250327	190900	405290050	4415	4415	4415	4415	0
112	20250327	190800	405290050	4415	4415	4415	4415	0
113	20250327	190700	405290050	4415	4415	4415	4415	0
114	20250327	190600	405290050	4415	4415	4415	4415	0
115	20250327	190500	405290050	4415	4415	4415	4415	0
116	20250327	190400	405290050	4415	4415	4415	4415	0
117	20250327	190300	405290050	4415	4415	4415	4415	0
118	20250327	190200	405290050	4415	4415	4415	4415	0
119	20250327	190100	405290050	4415	4415	4415	4415	0
120	20250327	190000	405290050	4415	4415	4415	4415	0
121	20250327	185900	405290050	4415	4415	4415	4415	0
122	20250327	185800	405290050	4415	4415	4415	4415	1573
123	20250327	185700	405290050	4415	4415	4415	4415	0
124	20250327	185600	405290050	4415	4415	4415	4415	0
125	20250327	185500	405290050	4415	4415	4415	4415	0
126	20250327	185400	405290050	4415	4415	4415	4415	0
127	20250327	185300	405290050	4415	4415	4415	4415	0
128	20250327	185200	405290050	4415	4415	4415	4415	0
129	20250327	185100	405290050	4415	4415	4415	4415	0
130	20250327	185000	405290050	4415	4415	4415	4415	0
131	20250327	184900	405290050	4415	4415	4415	4415	0
132	20250327	184800	405290050	4415	4415	4415	4415	0
133	20250327	184700	405290050	4415	4415	4415	4415	0
134	20250327	184600	405290050	4415	4415	4415	4415	0
135	20250327	184500	405290050	4415	4415	4415	4415	0
136	20250327	184400	405290050	4415	4415	4415	4415	0
137	20250327	184300	405290050	4415	4415	4415	4415	0
138	20250327	184200	405290050	4415	4415	4415	4415	0
139	20250327	184100	405290050	4415	4415	4415	4415	0
140	20250327	184000	405290050	4415	4415	4415	4415	0
141	20250327	183900	405290050	4415	4415	4415	4415	0
142	20250327	183800	405290050	4415	4415	4415	4415	0
143	20250327	183700	405290050	4415	4415	4415	4415	0
144	20250327	183600	405290050	4415	4415	4415	4415	0
145	20250327	183500	405290050	4415	4415	4415	4415	0
146	20250327	183400	405290050	4415	4415	4415	4415	0
147	20250327	183300	405290050	4415	4415	4415	4415	0
148	20250327	183200	405290050	4415	4415	4415	4415	0
149	20250327	183100	405290050	4415	4415	4415	4415	0
150	20250327	183000	405290050	4415	4415	4415	4415	0
151	20250327	182900	405290050	4415	4415	4415	4415	0
152	20250327	182800	405290050	4415	4415	4415	4415	1573
153	20250327	182700	405290050	4415	4415	4415	4415	0
154	20250327	182600	405290050	4415	4415	4415	4415	0
155	20250327	182500	405290050	4415	4415	4415	4415	0
156	20250327	182400	405290050	4415	4415	4415	4415	0
157	20250327	182300	405290050	4415	4415	4415	4415	0
158	20250327	182200	405290050	4415	4415	4415	4415	0
159	20250327	182100	405290050	4415	4415	4415	4415	0
160	20250327	182000	405290050	4415	4415	4415	4415	0
161	20250327	181900	405290050	4415	4415	4415	4415	0
162	20250327	181800	405290050	4415	4415	4415	4415	0
163	20250327	181700	405290050	4415	4415	4415	4415	0
164	20250327	181600	405290050	4415	4415	4415	4415	0
165	20250327	181500	405290050	4415	4415	4415	4415	0
166	20250327	181400	405290050	4415	4415	4415	4415	0
167	20250327	181300	405290050	4415	4415	4415	4415	0
168	20250327	181200	405290050	4415	4415	4415	4415	0
169	20250327	181100	405290050	4415	4415	4415	4415	0
170	20250327	181000	405290050	4415	4415	4415	4415	0
171	20250327	180900	405290050	4415	4415	4415	4415	0
172	20250327	180800	405290050	4415	4415	4415	4415	0
173	20250327	180700	405290050	4415	4415	4415	4415	0
174	20250327	180600	405290050	4415	4415	4415	4415	0
175	20250327	180500	405290050	4415	4415	4415	4415	0
176	20250327	180400	405290050	4415	4415	4415	4415	0
177	20250327	180300	405290050	4415	4415	4415	4415	0
178	20250327	180200	405290050	4415	4415	4415	4415	0
179	20250327	180100	405290050	4415	4415	4415	4415	0
180	20250327	180000	405290050	4415	4415	4415	4415	0
181	20250327	175900	405290050	4415	4415	4415	4415	0
182	20250327	175800	405290050	4415	4415	4415	4415	1573
183	20250327	175700	405290050	4415	4415	4415	4415	0
184	20250327	175600	405290050	4415	4415	4415	4415	0
185	20250327	175500	405290050	4415	4415	4415	4415	0
186	20250327	175400	405290050	4415	4415	4415	4415	0
187	20250327	175300	405290050	4415	4415	4415	4415	0
188	20250327	175200	405290050	4415	4415	4415	4415	0
189	20250327	175100	405290050	4415	4415	4415	4415	0
190	20250327	175000	405290050	4415	4415	4415	4415	0
191	20250327	174900	405290050	4415	4415	4415	4415	0
192	20250327	174800	405290050	4415	4415	4415	4415	0
193	20250327	174700	405290050	4415	4415	4415	4415	0
194	20250327	174600	405290050	4415	4415	4415	4415	0
195	20250327	174500	405290050	4415	4415	4415	4415	0
196	20250327	174400	405290050	4415	4415	4415	4415	0
197	20250327	174300	405290050	4415	4415	4415	4415	0
198	20250327	174200	405290050	4415	4415	4415	4415	0
199	20250327	174100	405290050	4415	4415	4415	4415	0
200	20250327	174000	405290050	4415	4415	4415	4415	0
201	20250327	173900	405290050	4415	4415	4415	4415	0
202	20250327	173800	405290050	4415	4415	4415	4415	0
203	20250327	173700	405290050	4415	4415	4415	4415	0
204	20250327	173600	405290050	4415	4415	4415	4415	0
205	20250327	173500	405290050	4415	4415	4415	4415	0
206	20250327	173400	405290050	4415	4415	4415	4415	0
207	20250327	173300	405290050	4415	4415	4415	4415	0
208	20250327	173200	405290050	4415	4415	4415	4415	0
209	20250327	173100	405290050	4415	4415	4415	4415	0
210	20250327	173000	405290050	4415	4415	4415	4415	0
211	20250327	172900	405290050	4415	4415	4415	4415	0
212	20250327	172800	405290050	4415	4415	4415	4415	1573
213	20250327	172700	405290050	4415	4415	4415	4415	0
214	20250327	172600	405290050	4415	4415	4415	4415	0
215	20250327	172500	405290050	4415	4415	4415	4415	0
216	20250327	172400	405290050	4415	4415	4415	4415	0
217	20250327	172300	405290050	4415	4415	4415	4415	0
218	20250327	172200	405290050	4415	4415	4415	4415	0
219	20250327	172100	405290050	4415	4415	4415	4415	0
220	20250327	172000	405290050	4415	4415	4415	4415	0
221	20250327	171900	405290050	4415	4415	4415	4415	0
222	20250327	171800	405290050	4415	4415	4415	4415	0
223	20250327	171700	405290050	4415	4415	4415	4415	0
224	20250327	171600	405290050	4415	4415	4415	4415	0
225	20250327	171500	405290050	4415	4415	4415	4415	0
226	20250327	171400	405290050	4415	4415	4415	4415	0
227	20250327	171300	405290050	4415	4415	4415	4415	0
228	20250327	171200	405290050	4415	4415	4415	4415	0
229	20250327	171100	405290050	4415	4415	4415	4415	0
230	20250327	171000	405290050	4415	4415	4415	4415	0
231	20250327	170900	405290050	4415	4415	4415	4415	0
232	20250327	170800	405290050	4415	4415	4415	4415	0
233	20250327	170700	405290050	4415	4415	4415	4415	0
234	20250327	170600	405290050	4415	4415	4415	4415	0
235	20250327	170500	405290050	4415	4415	4415	4415	0
236	20250327	170400	405290050	4415	4415	4415	4415	0
237	20250327	170300	405290050	4415	4415	4415	4415	0
238	20250327	170200	405290050	4415	4415	4415	4415	0
239	20250327	170100	405290050	4415	4415	4415	4415	0
240	20250327	170000	405290050	4415	4415	4415	4415	0
241	20250327	165900	405290050	4415	4415	4415	4415	0
242	20250327	165800	405290050	4415	4415	4415	4415	1573
243	20250327	165700	405290050	4415	4415	4415	4415	0
244	20250327	165600	405290050	4415	4415	4415	4415	0
245	20250327	165500	405290050	4415	4415	4415	4415	0
246	20250327	165400	405290050	4415	4415	4415	4415	0
247	20250327	165300	405290050	4415	4415	4415	4415	0
248	20250327	165200	405290050	4415	4415	4415	4415	0
249	20250327	165100	405290050	4415	4415	4415	4415	0
250	20250327	165000	405290050	4415	4415	4415	4415	0
251	20250327	164900	405290050	4415	4415	4415	4415	0
252	20250327	164800	405290050	4415	4415	4415	4415	0
253	20250327	164700	405290050	4415	4415	4415	4415	0
254	20250327	164600	405290050	4415	4415	4415	4415	0
255	20250327	164500	405290050	4415	4415	4415	4415	0
256	20250327	164400	405290050	4415	4415	4415	4415	0
257	20250327	164300	405290050	4415	4415	4415	4415	0
258	20250327	164200	405290050	4415	4415	4415	4415	0
259	20250327	164100	405290050	4415	4415	4415	4415	0
260	20250327	164000	405290050	4415	4415	4415	4415	0
261	20250327	163900	405290050	4415	4415	4415	4415	0
262	20250327	163800	405290050	4415	4415	4415	4415	0
263	20250327	163700	405290050	4415	4415	4415	4415	0
264	20250327	163600	405290050	4415	4415	4415	4415	0
265	20250327	163500	405290050	4415	4415	4415	4415	0
266	20250327	163400	405290050	4415	4415	4415	4415	0
267	20250327	163300	405290050	4415	4415	4415	4415	0
268	20250327	163200	405290050	4415	4415	4415	4415	0
269	20250327	163100	405290050	4415	4415	4415	4415	0
270	20250327	163000	405290050	4415	4415	4415	4415	0
271	20250327	162900	405290050	4415	4415	4415	4415	0
272	20250327	162800	405290050	4415	4415	4415	4415	1573
273	20250327	162700	405290050	4415	4415	4415	4415	0
274	20250327	162600	405290050	4415	4415	4415	4415	0
275	20250327	162500	405290050	4415	4415	4415	4415	0
276	20250327	162400	405290050	4415	4415	4415	4415	0
277	20250327	162300	405290050	4415	4415	4415	4415	0
278	20250327	162200	405290050	4415	4415	4415	4415	0
279	20250327	162100	405290050	4415	4415	4415	4415	0
280	20250327	162000	405290050	4415	4415	4415	4415	0
281	20250327	161900	405290050	4415	4415	4415	4415	0
282	20250327	161800	405290050	4415	4415	4415	4415	0
283	20250327	161700	405290050	4415	4415	4415	4415	0
284	20250327	161600	405290050	4415	4415	4415	4415	0
285	20250327	161500	405290050	4415	4415	4415	4415	0
286	20250327	161400	405290050	4415	4415	4415	4415	0
287	20250327	161300	405290050	4415	4415	4415	4415	0
288	20250327	161200	405290050	4415	4415	4415	4415	0
289	20250327	161100	405290050	4415	4415	4415	4415	0
290	20250327	161000	405290050	4415	4415	4415	4415	0
291	20250327	160900	405290050	4415	4415	4415	4415	0
292	20250327	160800	405290050	4415	4415	4415	4415	0
293	20250327	160700	405290050	4415	4415	4415	4415	0
294	20250327	160600	405290050	4415	4415	4415	4415	0
295	20250327	160500	405290050	4415	4415	4415	4415	0
296	20250327	160400	405290050	4415	4415	4415	4415	0
297	20250327	160300	405290050	4415	4415	4415	4415	0
298	20250327	160200	405290050	4415	4415	4415	4415	0
299	20250327	160100	405290050	4415	4415	4415	4415	0
300	20250327	160000	405290050	4415	4415	4415	4415	0
301	20250327	155900	405290050	4415	4415	4415	4415	0
302	20250327	155800	405290050	4415	4415	4415	4415	1573
303	20250327	155700	405290050	4415	4415	4415	4415	0
304	20250327	155600	405290050	4415	4415	4415	4415	0
305	20250327	155500	405290050	4415	4415	4415	4415	0
306	20250327	155400	405290050	4415	4415	4415	4415	0
307	20250327	155300	405290050	4415	4415	4415	4415	0
308	20250327	155200	405290050	4415	4415	4415	4415	0
309	20250327	155100	405290050	4415	4415	4415	4415	0
310	20250327	155000	405290050	4415	4415	4415	4415	0
311	20250327	154900	405290050	4415	4415	4415	4415	0
312	20250327	154800	405290050	4415	4415	4415	4415	0
313	20250327	154700	405290050	4415	4415	4415	4415	0
314	20250327	154600	405290050	4415	4415	4415	4415	0
315	20250327	154500	405290050	4415	4415	4415	4415	0
316	20250327	154400	405290050	4415	4415	4415	4415	0
317	20250327	154300	405290050	4415	4415	4415	4415	0
318	20250327	154200	405290050	4415	4415	4415	4415	0
319	20250327	154100	405290050	4415	4415	4415	4415	0
320	20250327	154000	405290050	4415	4415	4415	4415	0
321	20250327	153900	405290050	4415	4415	4415	4415	0
322	20250327	153800	405290050	4415	4415	4415	4415	0
323	20250327	153700	405290050	4415	4415	4415	4415	0
324	20250327	153600	405290050	4415	4415	4415	4415	0
325	20250327	153500	405290050	4415	4415	4415	4415	0
326	20250327	153400	405290050	4415	4415	4415	4415	0
327	20250327	153300	405290050	4415	4415	4415	4415	0
328	20250327	153200	405290050	4415	4415	4415	4415	0
329	20250327	153100	405290050	4415	4415	4415	4415	0
330	20250327	153000	405290050	4415	4415	4415	4415	1573
331	20250327	152900	398345255	4430	4430	4430	4430	0
332	20250327	152800	398345255	4430	4430	4430	4430	0
333	20250327	152700	398345255	4430	4430	4430	4430	0
334	20250327	152600	398345255	4430	4430	4430	4430	0
335	20250327	152500	398345255	4430	4430	4430	4430	0
336	20250327	152400	398345255	4430	4430	4430	4430	0
337	20250327	152300	398345255	4430	4430	4430	4430	0
338	20250327	152200	398345255	4430	4430	4430	4430	0
339	20250327	152100	398345255	4430	4430	4430	4430	0
340	20250327	152000	398345255	4430	4430	4430	4430	0
341	20250327	151900	398345255	4430	4430	4430	4430	144
342	20250327	151800	397707335	4450	4450	4450	4450	37
343	20250327	151700	397542685	4450	4450	4450	4450	10
344	20250327	151600	397498185	4430	4430	4430	4430	0
345	20250327	151500	397498185	4430	4430	4430	4430	0
346	20250327	151400	397498185	4430	4425	4430	4425	60
347	20250327	151300	397232675	4425	4425	4425	4425	0
348	20250327	151200	397232675	4425	4425	4425	4425	0
349	20250327	151100	397232675	4425	4425	4425	4425	38
350	20250327	151000	397064525	4430	4430	4430	4430	0
351	20250327	150900	397064525	4430	4430	4430	4430	0
352	20250327	150800	397064525	4430	4430	4430	4430	218
353	20250327	150700	396098785	4430	4430	4430	4430	55
354	20250327	150600	395855135	4430	4430	4430	4430	0
355	20250327	150500	395855135	4430	4430	4430	4430	36
356	20250327	150400	395695655	4455	4455	4455	4455	0
357	20250327	150300	395695655	4455	4455	4455	4455	0
358	20250327	150200	395695655	4455	4455	4455	4455	0
359	20250327	150100	395695655	4455	4455	4455	4455	1
360	20250327	150000	395691200	4425	4425	4425	4425	51
361	20250327	145900	395465525	4425	4425	4425	4425	15
362	20250327	145800	395399150	4425	4425	4425	4425	0
363	20250327	145700	395399150	4425	4425	4425	4425	21
364	20250327	145600	395306225	4425	4425	4425	4425	16
365	20250327	145500	395235425	4430	4435	4435	4430	1100
366	20250327	145400	390362340	4430	4430	4430	4430	59
367	20250327	145300	390100970	4430	4445	4445	4430	280
368	20250327	145200	388858715	4445	4445	4445	4445	550
369	20250327	145100	386413965	4450	4450	4450	4450	169
370	20250327	145000	385661915	4455	4455	4455	4455	380
371	20250327	144900	383969015	4455	4455	4455	4455	389
372	20250327	144800	382236020	4455	4455	4455	4455	61
373	20250327	144700	381964265	4475	4475	4475	4475	10
374	20250327	144600	381919515	4475	4475	4475	4475	45
375	20250327	144500	381718140	4475	4450	4485	4450	170
376	20250327	144400	380957750	4455	4460	4485	4455	613
377	20250327	144300	378225360	4460	4460	4460	4460	298
378	20250327	144200	376896280	4490	4460	4490	4460	378
379	20250327	144100	375210370	4490	4490	4490	4490	0
380	20250327	144000	375210370	4490	4490	4490	4490	0
381	20250327	143900	375210370	4490	4460	4490	4460	22
382	20250327	143800	375112220	4460	4460	4460	4460	137
383	20250327	143700	374501200	4460	4460	4460	4460	0
384	20250327	143600	374501200	4460	4465	4465	4460	239
385	20250327	143500	373434935	4465	4470	4470	4465	184
386	20250327	143400	372613350	4470	4470	4470	4470	0
387	20250327	143300	372613350	4470	4470	4470	4470	157
388	20250327	143200	371911560	4495	4495	4495	4495	0
389	20250327	143100	371911560	4495	4495	4495	4495	0
390	20250327	143000	371911560	4495	4495	4495	4495	0
391	20250327	142900	371911560	4495	4495	4495	4495	0
392	20250327	142800	371911560	4495	4495	4495	4495	0
393	20250327	142700	371911560	4495	4495	4495	4495	0
394	20250327	142600	371911560	4495	4495	4495	4495	0
395	20250327	142500	371911560	4495	4495	4495	4495	2
396	20250327	142400	371902570	4470	4470	4470	4470	0
397	20250327	142300	371902570	4470	4470	4470	4470	0
398	20250327	142200	371902570	4470	4470	4470	4470	0
399	20250327	142100	371902570	4470	4470	4470	4470	0
400	20250327	142000	371902570	4470	4470	4470	4470	0
401	20250327	141900	371902570	4470	4475	4475	4470	300
402	20250327	141800	370561555	4475	4475	4475	4475	0
403	20250327	141700	370561555	4475	4475	4475	4475	0
404	20250327	141600	370561555	4475	4475	4475	4475	0
405	20250327	141500	370561555	4475	4480	4480	4475	57
406	20250327	141400	370306385	4480	4480	4480	4480	0
407	20250327	141300	370306385	4480	4480	4480	4480	0
408	20250327	141200	370306385	4480	4480	4480	4480	48
409	20250327	141100	370091345	4480	4490	4490	4480	38
410	20250327	141000	369920755	4490	4490	4490	4490	0
411	20250327	140900	369920755	4490	4490	4490	4490	147
412	20250327	140800	369260725	4475	4475	4475	4475	3
413	20250327	140700	369247300	4495	4495	4495	4495	0
414	20250327	140600	369247300	4495	4495	4495	4495	200
415	20250327	140500	368348300	4495	4495	4495	4495	2
416	20250327	140400	368339310	4470	4470	4470	4470	2038
417	20250327	140300	359229450	4470	4470	4470	4470	1
418	20250327	140200	359224980	4480	4480	4480	4480	0
419	20250327	140100	359224980	4480	4480	4480	4480	0
420	20250327	140000	359224980	4480	4480	4480	4480	70
421	20250327	135900	358911380	4480	4480	4480	4480	11
422	20250327	135800	358862100	4495	4485	4495	4485	222
423	20250327	135700	357866230	4480	4480	4480	4480	451
424	20250327	135600	355845750	4485	4490	4490	4460	1676
425	20250327	135500	348356795	4490	4480	4490	4465	875
426	20250327	135400	344439390	4480	4480	4480	4480	21
427	20250327	135300	344345310	4480	4500	4500	4480	1083
428	20250327	135200	339487525	4500	4500	4500	4500	10
429	20250327	135100	339442525	4500	4500	4500	4500	1
430	20250327	135000	339438025	4505	4505	4505	4505	0
431	20250327	134900	339438025	4505	4510	4510	4505	708
432	20250327	134800	336248425	4515	4515	4515	4515	10
433	20250327	134700	336203275	4520	4520	4520	4520	350
434	20250327	134600	334621275	4525	4525	4525	4525	10
435	20250327	134500	334576025	4530	4535	4545	4530	22
436	20250327	134400	334476285	4540	4545	4545	4540	13
437	20250327	134300	334417250	4545	4545	4545	4545	4
438	20250327	134200	334399070	4540	4520	4540	4520	1336
439	20250327	134100	328336830	4510	4510	4510	4510	48
440	20250327	134000	328120350	4505	4510	4510	4505	271
441	20250327	133900	326899120	4515	4525	4525	4515	249
442	20250327	133800	325774180	4540	4525	4540	4520	20
443	20250327	133700	325683575	4515	4515	4515	4515	0
444	20250327	133600	325683575	4515	4530	4530	4515	123
445	20250327	133500	325127210	4540	4540	4540	4540	22
446	20250327	133400	325027330	4520	4520	4520	4520	1
447	20250327	133300	325022810	4520	4520	4520	4520	100
448	20250327	133200	324570810	4520	4520	4520	4520	0
449	20250327	133100	324570810	4520	4520	4520	4520	15
450	20250327	133000	324503010	4505	4505	4505	4505	0
451	20250327	132900	324503010	4505	4545	4545	4505	782
452	20250327	132800	320963470	4560	4560	4560	4560	0
453	20250327	132700	320963470	4560	4550	4560	4545	62
454	20250327	132600	320681660	4565	4565	4565	4565	0
455	20250327	132500	320681660	4565	4565	4565	4565	102
456	20250327	132400	320216030	4545	4545	4545	4545	4
457	20250327	132300	320197850	4540	4545	4545	4540	89
458	20250327	132200	319793735	4545	4545	4545	4545	2
459	20250327	132100	319784645	4535	4535	4540	4535	51
460	20250327	132000	319553355	4535	4545	4545	4535	338
461	20250327	131900	318020370	4545	4545	4545	4545	10
462	20250327	131800	317974920	4570	4570	4570	4540	6
463	20250327	131700	317947620	4565	4535	4565	4535	142
464	20250327	131600	317301430	4535	4555	4555	4535	253
465	20250327	131500	316151110	4575	4565	4575	4560	409
466	20250327	131400	314280850	4560	4580	4580	4560	275
467	20250327	131300	313026830	4585	4560	4585	4555	786
468	20250327	131200	309436280	4570	4570	4575	4560	1063
469	20250327	131100	304581805	4570	4575	4575	4535	3108
470	20250327	131000	290398360	4570	4550	4615	4550	4611
471	20250327	130900	269264275	4550	4525	4550	4525	1427
472	20250327	130800	262787265	4515	4505	4515	4505	262
473	20250327	130700	261604715	4510	4515	4515	4510	53
474	20250327	130600	261365630	4525	4525	4525	4525	342
475	20250327	130500	259818080	4510	4510	4530	4510	41
476	20250327	130400	259633055	4510	4530	4535	4510	238
477	20250327	130300	258557955	4515	4505	4515	4500	255
478	20250327	130200	257407960	4505	4490	4505	4490	1467
479	20250327	130100	250815690	4505	4500	4505	4480	2061
480	20250327	130000	241576225	4495	4505	4540	4485	2369
481	20250327	125900	230942870	4505	4535	4535	4500	2268
482	20250327	125800	220713990	4535	4565	4565	4535	2056
483	20250327	125700	211361815	4540	4565	4565	4540	480
484	20250327	125600	209180795	4565	4580	4620	4520	4123
485	20250327	125500	190399580	4580	4610	4630	4580	3434
486	20250327	125400	174572060	4615	4660	4685	4610	6459
487	20250327	125300	144507845	4680	4495	4680	4495	10721
488	20250327	125200	95107880	4465	4490	4495	4465	261
489	20250327	125100	93936015	4490	4490	4490	4485	40
490	20250327	125000	93756485	4455	4455	4455	4455	0
491	20250327	124900	93756485	4455	4485	4485	4455	901
492	20250327	124800	89728355	4500	4495	4505	4490	379
493	20250327	124700	88023105	4470	4470	4495	4470	46
494	20250327	124600	87817420	4475	4470	4480	4465	902
495	20250327	124500	83783655	4465	4485	4590	4450	4708
496	20250327	124400	62463700	4535	4460	4550	4430	5929
497	20250327	124300	35703145	4460	4460	4460	4460	5
498	20250327	124200	35680845	4460	4460	4460	4460	2
499	20250327	124100	35671925	4460	4430	4460	4430	304
500	20250327	124000	34319715	4430	4430	4430	4430	0
501	20250327	123900	34319715	4430	4430	4430	4430	1
502	20250327	123800	34315285	4430	4430	4430	4430	0
503	20250327	123700	34315285	4430	4430	4430	4430	0
504	20250327	123600	34315285	4430	4430	4430	4430	0
505	20250327	123500	34315285	4430	4430	4430	4430	1
506	20250327	123400	34310855	4430	4430	4430	4430	0
507	20250327	123300	34310855	4430	4430	4430	4430	0
508	20250327	123200	34310855	4430	4430	4430	4430	1
509	20250327	123100	34306425	4425	4425	4425	4425	0
510	20250327	123000	34306425	4425	4425	4425	4425	0
511	20250327	122900	34306425	4425	4425	4425	4425	0
512	20250327	122800	34306425	4425	4425	4425	4425	0
513	20250327	122700	34306425	4425	4425	4425	4425	0
514	20250327	122600	34306425	4425	4425	4425	4425	0
515	20250327	122500	34306425	4425	4450	4450	4425	1020
516	20250327	122400	29767850	4425	4425	4425	4425	0
517	20250327	122300	29767850	4425	4425	4425	4425	0
518	20250327	122200	29767850	4425	4425	4425	4425	0
519	20250327	122100	29767850	4425	4425	4425	4425	0
520	20250327	122000	29767850	4425	4425	4425	4425	0
521	20250327	121900	29767850	4425	4435	4435	4425	213
522	20250327	121800	28824970	4450	4450	4450	4450	0
523	20250327	121700	28824970	4450	4450	4450	4450	0
524	20250327	121600	28824970	4450	4450	4450	4450	0
525	20250327	121500	28824970	4450	4450	4450	4450	0
526	20250327	121400	28824970	4450	4450	4450	4450	0
527	20250327	121300	28824970	4450	4450	4450	4450	0
528	20250327	121200	28824970	4450	4450	4450	4450	0
529	20250327	121100	28824970	4450	4450	4450	4450	0
530	20250327	121000	28824970	4450	4450	4450	4450	0
531	20250327	120900	28824970	4450	4450	4450	4450	0
532	20250327	120800	28824970	4450	4450	4450	4450	0
533	20250327	120700	28824970	4450	4450	4450	4450	0
534	20250327	120600	28824970	4450	4450	4450	4450	0
535	20250327	120500	28824970	4450	4450	4450	4450	3
536	20250327	120400	28811620	4440	4440	4440	4440	1
537	20250327	120300	28807180	4430	4430	4430	4430	0
538	20250327	120200	28807180	4430	4430	4430	4430	0
539	20250327	120100	28807180	4430	4430	4430	4430	0
540	20250327	120000	28807180	4430	4430	4430	4430	0
541	20250327	115900	28807180	4430	4430	4430	4430	0
542	20250327	115800	28807180	4430	4430	4430	4430	0
543	20250327	115700	28807180	4430	4430	4430	4430	0
544	20250327	115600	28807180	4430	4440	4440	4430	101
545	20250327	115500	28359725	4450	4450	4450	4450	0
546	20250327	115400	28359725	4450	4450	4450	4450	0
547	20250327	115300	28359725	4450	4450	4450	4450	0
548	20250327	115200	28359725	4450	4450	4450	4450	0
549	20250327	115100	28359725	4450	4450	4450	4450	0
550	20250327	115000	28359725	4450	4450	4450	4450	0
551	20250327	114900	28359725	4450	4450	4450	4450	0
552	20250327	114800	28359725	4450	4450	4450	4450	0
553	20250327	114700	28359725	4450	4450	4450	4450	0
554	20250327	114600	28359725	4450	4450	4450	4450	0
555	20250327	114500	28359725	4450	4450	4450	4450	3
556	20250327	114400	28346375	4445	4445	4445	4445	1
557	20250327	114300	28341930	4445	4445	4445	4445	0
558	20250327	114200	28341930	4445	4445	4445	4445	0
559	20250327	114100	28341930	4445	4445	4445	4445	0
560	20250327	114000	28341930	4445	4445	4445	4445	0
561	20250327	113900	28341930	4445	4445	4445	4445	0
562	20250327	113800	28341930	4445	4445	4445	4445	0
563	20250327	113700	28341930	4445	4445	4445	4445	0
564	20250327	113600	28341930	4445	4445	4445	4445	1
565	20250327	113500	28337485	4455	4455	4455	4455	0
566	20250327	113400	28337485	4455	4455	4455	4455	0
567	20250327	113300	28337485	4455	4455	4455	4455	0
568	20250327	113200	28337485	4455	4455	4455	4455	0
569	20250327	113100	28337485	4455	4455	4455	4455	0
570	20250327	113000	28337485	4455	4455	4455	4455	0
571	20250327	112900	28337485	4455	4455	4455	4455	0
572	20250327	112800	28337485	4455	4455	4455	4455	0
573	20250327	112700	28337485	4455	4455	4455	4455	0
574	20250327	112600	28337485	4455	4455	4455	4455	0
575	20250327	112500	28337485	4455	4440	4455	4440	3
576	20250327	112400	28324135	4435	4435	4435	4435	0
577	20250327	112300	28324135	4435	4435	4435	4435	0
578	20250327	112200	28324135	4435	4435	4435	4435	149
579	20250327	112100	27663320	4455	4455	4455	4455	0
580	20250327	112000	27663320	4455	4455	4455	4455	0
581	20250327	111900	27663320	4455	4455	4455	4455	0
582	20250327	111800	27663320	4455	4455	4455	4455	0
583	20250327	111700	27663320	4455	4455	4455	4455	0
584	20250327	111600	27663320	4455	4455	4455	4455	0
585	20250327	111500	27663320	4455	4455	4455	4455	0
586	20250327	111400	27663320	4455	4455	4455	4455	0
587	20250327	111300	27663320	4455	4455	4455	4455	0
588	20250327	111200	27663320	4455	4455	4455	4455	0
589	20250327	111100	27663320	4455	4455	4455	4455	0
590	20250327	111000	27663320	4455	4455	4455	4455	0
591	20250327	110900	27663320	4455	4455	4455	4455	0
592	20250327	110800	27663320	4455	4455	4455	4455	0
593	20250327	110700	27663320	4455	4455	4455	4455	0
594	20250327	110600	27663320	4455	4455	4455	4455	0
595	20250327	110500	27663320	4455	4455	4455	4455	3
596	20250327	110400	27649955	4430	4430	4430	4430	0
597	20250327	110300	27649955	4430	4430	4430	4430	0
598	20250327	110200	27649955	4430	4430	4430	4430	0
599	20250327	110100	27649955	4430	4430	4430	4430	0
600	20250327	110000	27649955	4430	4430	4430	4430	0
601	20250327	105900	27649955	4430	4430	4430	4430	40
602	20250327	105800	27472755	4430	4430	4430	4430	0
603	20250327	105700	27472755	4430	4430	4430	4430	0
604	20250327	105600	27472755	4430	4430	4430	4430	0
605	20250327	105500	27472755	4430	4430	4430	4430	7
606	20250327	105400	27441745	4425	4425	4425	4425	0
607	20250327	105300	27441745	4425	4425	4425	4425	0
608	20250327	105200	27441745	4425	4425	4425	4425	0
609	20250327	105100	27441745	4425	4425	4425	4425	0
610	20250327	105000	27441745	4425	4425	4425	4425	0
611	20250327	104900	27441745	4425	4425	4425	4425	0
612	20250327	104800	27441745	4425	4440	4440	4425	1500
613	20250327	104700	20788485	4455	4455	4455	4455	0
614	20250327	104600	20788485	4455	4455	4455	4455	19
615	20250327	104500	20703840	4455	4455	4455	4455	3
616	20250327	104400	20690475	4445	4445	4445	4445	293
617	20250327	104300	19388090	4450	4450	4450	4450	201
618	20250327	104200	18493640	4455	4455	4455	4455	0
619	20250327	104100	18493640	4455	4455	4455	4455	0
620	20250327	104000	18493640	4455	4455	4455	4455	1
621	20250327	103900	18489185	4455	4455	4455	4455	0
622	20250327	103800	18489185	4455	4455	4455	4455	0
623	20250327	103700	18489185	4455	4455	4455	4455	40
624	20250327	103600	18310985	4455	4455	4455	4455	0
625	20250327	103500	18310985	4455	4460	4465	4455	331
626	20250327	103400	16836225	4460	4460	4460	4460	1
627	20250327	103300	16831765	4460	4460	4460	4460	0
628	20250327	103200	16831765	4460	4460	4460	4460	7
629	20250327	103100	16800545	4465	4465	4465	4465	0
630	20250327	103000	16800545	4465	4465	4465	4465	2
631	20250327	102900	16791615	4470	4470	4470	4470	0
632	20250327	102800	16791615	4470	4470	4470	4470	0
633	20250327	102700	16791615	4470	4470	4470	4470	1
634	20250327	102600	16787145	4470	4470	4470	4470	0
635	20250327	102500	16787145	4470	4470	4470	4470	3
636	20250327	102400	16773735	4470	4470	4470	4470	0
637	20250327	102300	16773735	4470	4470	4470	4470	0
638	20250327	102200	16773735	4470	4470	4470	4470	0
639	20250327	102100	16773735	4470	4470	4470	4470	0
640	20250327	102000	16773735	4470	4470	4470	4470	100
641	20250327	101900	16326735	4470	4470	4470	4470	1
642	20250327	101800	16322265	4465	4465	4465	4465	10
643	20250327	101700	16277615	4460	4460	4460	4460	12
644	20250327	101600	16224095	4460	4460	4460	4460	0
645	20250327	101500	16224095	4460	4460	4460	4460	0
646	20250327	101400	16224095	4460	4460	4460	4460	2
647	20250327	101300	16215175	4460	4460	4460	4460	0
648	20250327	101200	16215175	4460	4460	4460	4460	8
649	20250327	101100	16179495	4460	4460	4460	4460	1
650	20250327	101000	16175035	4460	4460	4460	4460	0
651	20250327	100900	16175035	4460	4460	4460	4460	0
652	20250327	100800	16175035	4460	4460	4460	4460	0
653	20250327	100700	16175035	4460	4460	4460	4460	0
654	20250327	100600	16175035	4460	4460	4460	4460	0
655	20250327	100500	16175035	4460	4460	4460	4460	3
656	20250327	100400	16161655	4460	4460	4460	4460	1
657	20250327	100300	16157195	4460	4460	4460	4460	0
658	20250327	100200	16157195	4460	4460	4460	4460	0
659	20250327	100100	16157195	4460	4460	4460	4460	0
660	20250327	100000	16157195	4460	4460	4460	4460	5
661	20250327	095900	16134895	4455	4455	4455	4455	0
662	20250327	095800	16134895	4455	4455	4455	4455	0
663	20250327	095700	16134895	4455	4455	4455	4455	0
664	20250327	095600	16134895	4455	4455	4455	4455	0
665	20250327	095500	16134895	4455	4455	4455	4455	0
666	20250327	095400	16134895	4455	4460	4460	4455	1000
667	20250327	095300	11678895	4470	4470	4470	4470	0
668	20250327	095200	11678895	4470	4470	4470	4470	11
669	20250327	095100	11629725	4470	4470	4470	4470	281
670	20250327	095000	10373655	4470	4470	4470	4470	0
671	20250327	094900	10373655	4470	4470	4470	4470	2
672	20250327	094800	10364715	4475	4475	4475	4475	200
673	20250327	094700	9469715	4470	4470	4470	4470	219
674	20250327	094600	8490785	4470	4470	4470	4470	0
675	20250327	094500	8490785	4470	4470	4470	4470	6
676	20250327	094400	8463965	4465	4465	4465	4465	25
677	20250327	094300	8352340	4465	4465	4465	4465	4
678	20250327	094200	8334480	4465	4465	4465	4465	0
679	20250327	094100	8334480	4465	4465	4465	4465	1
680	20250327	094000	8330015	4465	4465	4465	4465	79
681	20250327	093900	7977280	4465	4465	4465	4465	300
682	20250327	093800	6637780	4465	4465	4465	4465	138
683	20250327	093700	6021610	4460	4460	4460	4460	200
684	20250327	093600	5129610	4455	4455	4455	4455	0
685	20250327	093500	5129610	4455	4455	4455	4455	20
686	20250327	093400	5040510	4455	4455	4455	4455	20
687	20250327	093300	4951410	4460	4460	4460	4460	0
688	20250327	093200	4951410	4460	4460	4460	4460	0
689	20250327	093100	4951410	4460	4460	4460	4460	239
690	20250327	093000	3885470	4460	4460	4460	4460	0
691	20250327	092900	3885470	4460	4460	4460	4460	0
692	20250327	092800	3885470	4460	4460	4460	4460	100
693	20250327	092700	3439470	4460	4460	4460	4460	0
694	20250327	092600	3439470	4460	4460	4460	4460	0
695	20250327	092500	3439470	4460	4460	4460	4460	3
696	20250327	092400	3426090	4460	4460	4460	4460	1
697	20250327	092300	3421630	4455	4455	4455	4455	0
698	20250327	092200	3421630	4455	4450	4455	4450	245
699	20250327	092100	2331275	4450	4450	4450	4450	0
700	20250327	092000	2331275	4450	4450	4450	4450	22
701	20250327	091900	2233375	4430	4430	4430	4430	0
702	20250327	091800	2233375	4430	4430	4430	4430	5
703	20250327	091700	2211225	4430	4430	4430	4430	0
704	20250327	091600	2211225	4430	4430	4430	4430	0
705	20250327	091500	2211225	4430	4430	4430	4430	1
706	20250327	091400	2206795	4450	4450	4450	4450	7
707	20250327	091300	2175645	4425	4430	4430	4425	2
708	20250327	091200	2166790	4450	4450	4450	4450	76
709	20250327	091100	1828590	4450	4450	4450	4450	39
710	20250327	091000	1655040	4445	4445	4445	4445	244
711	20250327	090900	570460	4445	4445	4445	4445	0
712	20250327	090800	570460	4445	4445	4445	4445	1
713	20250327	090700	566015	4445	4445	4445	4445	10
714	20250327	090600	521565	4420	4420	4420	4420	4
715	20250327	090500	503885	4420	4420	4420	4420	66
716	20250327	090400	212165	4455	4455	4455	4455	0
717	20250327	090300	212165	4455	4455	4455	4455	5
718	20250327	090200	189890	4460	4460	4460	4460	1
719	20250327	090100	185430	4415	4415	4415	4415	0
720	20250327	090000	185430	4415	4415	4415	4415	42