KissMeData/024880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190900	107158050	4130	4130	4130	4130	1664
3	20250327	190800	107158050	4130	4130	4130	4130	0
4	20250327	190700	107158050	4130	4130	4130	4130	0
5	20250327	190600	107158050	4130	4130	4130	4130	0
6	20250327	190500	107158050	4130	4130	4130	4130	0
7	20250327	190400	107158050	4130	4130	4130	4130	0
8	20250327	190300	107158050	4130	4130	4130	4130	0
9	20250327	190200	107158050	4130	4130	4130	4130	0
10	20250327	190100	107158050	4130	4130	4130	4130	0
11	20250327	190000	107158050	4130	4130	4130	4130	0
12	20250327	185900	107158050	4130	4130	4130	4130	0
13	20250327	185800	107158050	4130	4130	4130	4130	0
14	20250327	185700	107158050	4130	4130	4130	4130	0
15	20250327	185600	107158050	4130	4130	4130	4130	0
16	20250327	185500	107158050	4130	4130	4130	4130	0
17	20250327	185400	107158050	4130	4130	4130	4130	0
18	20250327	185300	107158050	4130	4130	4130	4130	0
19	20250327	185200	107158050	4130	4130	4130	4130	0
20	20250327	185100	107158050	4130	4130	4130	4130	0
21	20250327	185000	107158050	4130	4130	4130	4130	0
22	20250327	184900	107158050	4130	4130	4130	4130	0
23	20250327	184800	107158050	4130	4130	4130	4130	0
24	20250327	184700	107158050	4130	4130	4130	4130	0
25	20250327	184600	107158050	4130	4130	4130	4130	0
26	20250327	184500	107158050	4130	4130	4130	4130	0
27	20250327	184400	107158050	4130	4130	4130	4130	0
28	20250327	184300	107158050	4130	4130	4130	4130	0
29	20250327	184200	107158050	4130	4130	4130	4130	0
30	20250327	184100	107158050	4130	4130	4130	4130	0
31	20250327	184000	107158050	4130	4130	4130	4130	0
32	20250327	183900	107158050	4130	4130	4130	4130	1664
33	20250327	183800	107158050	4130	4130	4130	4130	0
34	20250327	183700	107158050	4130	4130	4130	4130	0
35	20250327	183600	107158050	4130	4130	4130	4130	0
36	20250327	183500	107158050	4130	4130	4130	4130	0
37	20250327	183400	107158050	4130	4130	4130	4130	0
38	20250327	183300	107158050	4130	4130	4130	4130	0
39	20250327	183200	107158050	4130	4130	4130	4130	0
40	20250327	183100	107158050	4130	4130	4130	4130	0
41	20250327	183000	107158050	4130	4130	4130	4130	0
42	20250327	182900	107158050	4130	4130	4130	4130	0
43	20250327	182800	107158050	4130	4130	4130	4130	0
44	20250327	182700	107158050	4130	4130	4130	4130	0
45	20250327	182600	107158050	4130	4130	4130	4130	0
46	20250327	182500	107158050	4130	4130	4130	4130	0
47	20250327	182400	107158050	4130	4130	4130	4130	0
48	20250327	182300	107158050	4130	4130	4130	4130	0
49	20250327	182200	107158050	4130	4130	4130	4130	0
50	20250327	182100	107158050	4130	4130	4130	4130	0
51	20250327	182000	107158050	4130	4130	4130	4130	0
52	20250327	181900	107158050	4130	4130	4130	4130	0
53	20250327	181800	107158050	4130	4130	4130	4130	0
54	20250327	181700	107158050	4130	4130	4130	4130	0
55	20250327	181600	107158050	4130	4130	4130	4130	0
56	20250327	181500	107158050	4130	4130	4130	4130	0
57	20250327	181400	107158050	4130	4130	4130	4130	0
58	20250327	181300	107158050	4130	4130	4130	4130	0
59	20250327	181200	107158050	4130	4130	4130	4130	0
60	20250327	181100	107158050	4130	4130	4130	4130	0
61	20250327	181000	107158050	4130	4130	4130	4130	0
62	20250327	180900	107158050	4130	4130	4130	4130	1664
63	20250327	180800	107158050	4130	4130	4130	4130	0
64	20250327	180700	107158050	4130	4130	4130	4130	0
65	20250327	180600	107158050	4130	4130	4130	4130	0
66	20250327	180500	107158050	4130	4130	4130	4130	0
67	20250327	180400	107158050	4130	4130	4130	4130	0
68	20250327	180300	107158050	4130	4130	4130	4130	0
69	20250327	180200	107158050	4130	4130	4130	4130	0
70	20250327	180100	107158050	4130	4130	4130	4130	0
71	20250327	180000	107158050	4130	4130	4130	4130	0
72	20250327	175900	107158050	4130	4130	4130	4130	0
73	20250327	175800	107158050	4130	4130	4130	4130	0
74	20250327	175700	107158050	4130	4130	4130	4130	0
75	20250327	175600	107158050	4130	4130	4130	4130	0
76	20250327	175500	107158050	4130	4130	4130	4130	0
77	20250327	175400	107158050	4130	4130	4130	4130	0
78	20250327	175300	107158050	4130	4130	4130	4130	0
79	20250327	175200	107158050	4130	4130	4130	4130	0
80	20250327	175100	107158050	4130	4130	4130	4130	0
81	20250327	175000	107158050	4130	4130	4130	4130	0
82	20250327	174900	107158050	4130	4130	4130	4130	0
83	20250327	174800	107158050	4130	4130	4130	4130	0
84	20250327	174700	107158050	4130	4130	4130	4130	0
85	20250327	174600	107158050	4130	4130	4130	4130	0
86	20250327	174500	107158050	4130	4130	4130	4130	0
87	20250327	174400	107158050	4130	4130	4130	4130	0
88	20250327	174300	107158050	4130	4130	4130	4130	0
89	20250327	174200	107158050	4130	4130	4130	4130	0
90	20250327	174100	107158050	4130	4130	4130	4130	0
91	20250327	174000	107158050	4130	4130	4130	4130	0
92	20250327	173900	107158050	4130	4130	4130	4130	1664
93	20250327	173800	107158050	4130	4130	4130	4130	0
94	20250327	173700	107158050	4130	4130	4130	4130	0
95	20250327	173600	107158050	4130	4130	4130	4130	0
96	20250327	173500	107158050	4130	4130	4130	4130	0
97	20250327	173400	107158050	4130	4130	4130	4130	0
98	20250327	173300	107158050	4130	4130	4130	4130	0
99	20250327	173200	107158050	4130	4130	4130	4130	0
100	20250327	173100	107158050	4130	4130	4130	4130	0
101	20250327	173000	107158050	4130	4130	4130	4130	0
102	20250327	172900	107158050	4130	4130	4130	4130	0
103	20250327	172800	107158050	4130	4130	4130	4130	0
104	20250327	172700	107158050	4130	4130	4130	4130	0
105	20250327	172600	107158050	4130	4130	4130	4130	0
106	20250327	172500	107158050	4130	4130	4130	4130	0
107	20250327	172400	107158050	4130	4130	4130	4130	0
108	20250327	172300	107158050	4130	4130	4130	4130	0
109	20250327	172200	107158050	4130	4130	4130	4130	0
110	20250327	172100	107158050	4130	4130	4130	4130	0
111	20250327	172000	107158050	4130	4130	4130	4130	0
112	20250327	171900	107158050	4130	4130	4130	4130	0
113	20250327	171800	107158050	4130	4130	4130	4130	0
114	20250327	171700	107158050	4130	4130	4130	4130	0
115	20250327	171600	107158050	4130	4130	4130	4130	0
116	20250327	171500	107158050	4130	4130	4130	4130	0
117	20250327	171400	107158050	4130	4130	4130	4130	0
118	20250327	171300	107158050	4130	4130	4130	4130	0
119	20250327	171200	107158050	4130	4130	4130	4130	0
120	20250327	171100	107158050	4130	4130	4130	4130	0
121	20250327	171000	107158050	4130	4130	4130	4130	0
122	20250327	170900	107158050	4130	4130	4130	4130	1664
123	20250327	170800	107158050	4130	4130	4130	4130	0
124	20250327	170700	107158050	4130	4130	4130	4130	0
125	20250327	170600	107158050	4130	4130	4130	4130	0
126	20250327	170500	107158050	4130	4130	4130	4130	0
127	20250327	170400	107158050	4130	4130	4130	4130	0
128	20250327	170300	107158050	4130	4130	4130	4130	0
129	20250327	170200	107158050	4130	4130	4130	4130	0
130	20250327	170100	107158050	4130	4130	4130	4130	0
131	20250327	170000	107158050	4130	4130	4130	4130	0
132	20250327	165900	107158050	4130	4130	4130	4130	0
133	20250327	165800	107158050	4130	4130	4130	4130	0
134	20250327	165700	107158050	4130	4130	4130	4130	0
135	20250327	165600	107158050	4130	4130	4130	4130	0
136	20250327	165500	107158050	4130	4130	4130	4130	0
137	20250327	165400	107158050	4130	4130	4130	4130	0
138	20250327	165300	107158050	4130	4130	4130	4130	0
139	20250327	165200	107158050	4130	4130	4130	4130	0
140	20250327	165100	107158050	4130	4130	4130	4130	0
141	20250327	165000	107158050	4130	4130	4130	4130	0
142	20250327	164900	107158050	4130	4130	4130	4130	0
143	20250327	164800	107158050	4130	4130	4130	4130	0
144	20250327	164700	107158050	4130	4130	4130	4130	0
145	20250327	164600	107158050	4130	4130	4130	4130	0
146	20250327	164500	107158050	4130	4130	4130	4130	0
147	20250327	164400	107158050	4130	4130	4130	4130	0
148	20250327	164300	107158050	4130	4130	4130	4130	0
149	20250327	164200	107158050	4130	4130	4130	4130	0
150	20250327	164100	107158050	4130	4130	4130	4130	0
151	20250327	164000	107158050	4130	4130	4130	4130	0
152	20250327	163900	107158050	4130	4130	4130	4130	1664
153	20250327	163800	107158050	4130	4130	4130	4130	0
154	20250327	163700	107158050	4130	4130	4130	4130	0
155	20250327	163600	107158050	4130	4130	4130	4130	0
156	20250327	163500	107158050	4130	4130	4130	4130	0
157	20250327	163400	107158050	4130	4130	4130	4130	0
158	20250327	163300	107158050	4130	4130	4130	4130	0
159	20250327	163200	107158050	4130	4130	4130	4130	0
160	20250327	163100	107158050	4130	4130	4130	4130	0
161	20250327	163000	107158050	4130	4130	4130	4130	0
162	20250327	162900	107158050	4130	4130	4130	4130	0
163	20250327	162800	107158050	4130	4130	4130	4130	0
164	20250327	162700	107158050	4130	4130	4130	4130	0
165	20250327	162600	107158050	4130	4130	4130	4130	0
166	20250327	162500	107158050	4130	4130	4130	4130	0
167	20250327	162400	107158050	4130	4130	4130	4130	0
168	20250327	162300	107158050	4130	4130	4130	4130	0
169	20250327	162200	107158050	4130	4130	4130	4130	0
170	20250327	162100	107158050	4130	4130	4130	4130	0
171	20250327	162000	107158050	4130	4130	4130	4130	0
172	20250327	161900	107158050	4130	4130	4130	4130	0
173	20250327	161800	107158050	4130	4130	4130	4130	0
174	20250327	161700	107158050	4130	4130	4130	4130	0
175	20250327	161600	107158050	4130	4130	4130	4130	0
176	20250327	161500	107158050	4130	4130	4130	4130	0
177	20250327	161400	107158050	4130	4130	4130	4130	0
178	20250327	161300	107158050	4130	4130	4130	4130	0
179	20250327	161200	107158050	4130	4130	4130	4130	0
180	20250327	161100	107158050	4130	4130	4130	4130	0
181	20250327	161000	107158050	4130	4130	4130	4130	0
182	20250327	160900	107158050	4130	4130	4130	4130	1664
183	20250327	160800	107158050	4130	4130	4130	4130	0
184	20250327	160700	107158050	4130	4130	4130	4130	0
185	20250327	160600	107158050	4130	4130	4130	4130	0
186	20250327	160500	107158050	4130	4130	4130	4130	0
187	20250327	160400	107158050	4130	4130	4130	4130	0
188	20250327	160300	107158050	4130	4130	4130	4130	0
189	20250327	160200	107158050	4130	4130	4130	4130	0
190	20250327	160100	107158050	4130	4130	4130	4130	0
191	20250327	160000	107158050	4130	4130	4130	4130	0
192	20250327	155900	107158050	4130	4130	4130	4130	0
193	20250327	155800	107158050	4130	4130	4130	4130	0
194	20250327	155700	107158050	4130	4130	4130	4130	0
195	20250327	155600	107158050	4130	4130	4130	4130	0
196	20250327	155500	107158050	4130	4130	4130	4130	0
197	20250327	155400	107158050	4130	4130	4130	4130	0
198	20250327	155300	107158050	4130	4130	4130	4130	0
199	20250327	155200	107158050	4130	4130	4130	4130	0
200	20250327	155100	107158050	4130	4130	4130	4130	0
201	20250327	155000	107158050	4130	4130	4130	4130	0
202	20250327	154900	107158050	4130	4130	4130	4130	0
203	20250327	154800	107158050	4130	4130	4130	4130	0
204	20250327	154700	107158050	4130	4130	4130	4130	0
205	20250327	154600	107158050	4130	4130	4130	4130	0
206	20250327	154500	107158050	4130	4130	4130	4130	0
207	20250327	154400	107158050	4130	4130	4130	4130	0
208	20250327	154300	107158050	4130	4130	4130	4130	0
209	20250327	154200	107158050	4130	4130	4130	4130	0
210	20250327	154100	107158050	4130	4130	4130	4130	0
211	20250327	154000	107158050	4130	4130	4130	4130	0
212	20250327	153900	107158050	4130	4130	4130	4130	1664
213	20250327	153800	107158050	4130	4130	4130	4130	0
214	20250327	153700	107158050	4130	4130	4130	4130	0
215	20250327	153600	107158050	4130	4130	4130	4130	0
216	20250327	153500	107158050	4130	4130	4130	4130	0
217	20250327	153400	107158050	4130	4130	4130	4130	0
218	20250327	153300	107158050	4130	4130	4130	4130	0
219	20250327	153200	107158050	4130	4130	4130	4130	0
220	20250327	153100	107158050	4130	4130	4130	4130	0
221	20250327	153000	107158050	4130	4130	4130	4130	1664
222	20250327	152900	100285730	4115	4115	4115	4115	0
223	20250327	152800	100285730	4115	4115	4115	4115	0
224	20250327	152700	100285730	4115	4115	4115	4115	0
225	20250327	152600	100285730	4115	4115	4115	4115	0
226	20250327	152500	100285730	4115	4115	4115	4115	0
227	20250327	152400	100285730	4115	4115	4115	4115	0
228	20250327	152300	100285730	4115	4115	4115	4115	0
229	20250327	152200	100285730	4115	4115	4115	4115	0
230	20250327	152100	100285730	4115	4115	4115	4115	0
231	20250327	152000	100285730	4115	4115	4115	4115	0
232	20250327	151900	100285730	4115	4115	4115	4115	0
233	20250327	151800	100285730	4115	4115	4115	4115	0
234	20250327	151700	100285730	4115	4115	4115	4115	0
235	20250327	151600	100285730	4115	4115	4115	4115	30
236	20250327	151500	100162280	4110	4110	4110	4110	0
237	20250327	151400	100162280	4110	4110	4110	4110	0
238	20250327	151300	100162280	4110	4110	4110	4110	0
239	20250327	151200	100162280	4110	4110	4110	4110	0
240	20250327	151100	100162280	4110	4110	4110	4110	40
241	20250327	151000	99997880	4115	4115	4115	4115	0
242	20250327	150900	99997880	4115	4115	4115	4115	0
243	20250327	150800	99997880	4115	4115	4115	4115	345
244	20250327	150700	98578205	4120	4115	4125	4115	283
245	20250327	150600	97412610	4115	4115	4115	4115	0
246	20250327	150500	97412610	4115	4115	4115	4115	0
247	20250327	150400	97412610	4115	4115	4115	4115	0
248	20250327	150300	97412610	4115	4115	4115	4115	306
249	20250327	150200	96153420	4125	4125	4125	4125	0
250	20250327	150100	96153420	4125	4125	4125	4125	0
251	20250327	150000	96153420	4125	4125	4125	4125	0
252	20250327	145900	96153420	4125	4120	4125	4120	40
253	20250327	145800	95988570	4130	4130	4130	4130	0
254	20250327	145700	95988570	4130	4130	4130	4130	0
255	20250327	145600	95988570	4130	4130	4130	4130	0
256	20250327	145500	95988570	4130	4125	4130	4125	70
257	20250327	145400	95699720	4125	4120	4125	4120	440
258	20250327	145300	93886420	4115	4115	4115	4115	0
259	20250327	145200	93886420	4115	4115	4115	4115	0
260	20250327	145100	93886420	4115	4115	4115	4115	0
261	20250327	145000	93886420	4115	4115	4115	4115	0
262	20250327	144900	93886420	4115	4115	4115	4115	0
263	20250327	144800	93886420	4115	4115	4115	4115	0
264	20250327	144700	93886420	4115	4115	4115	4115	0
265	20250327	144600	93886420	4115	4115	4115	4115	0
266	20250327	144500	93886420	4115	4115	4115	4115	1
267	20250327	144400	93882305	4115	4115	4115	4115	0
268	20250327	144300	93882305	4115	4115	4115	4115	0
269	20250327	144200	93882305	4115	4115	4115	4115	0
270	20250327	144100	93882305	4115	4115	4115	4115	0
271	20250327	144000	93882305	4115	4115	4115	4115	0
272	20250327	143900	93882305	4115	4115	4115	4115	1
273	20250327	143800	93878190	4115	4115	4115	4115	0
274	20250327	143700	93878190	4115	4115	4115	4115	0
275	20250327	143600	93878190	4115	4115	4115	4115	0
276	20250327	143500	93878190	4115	4115	4115	4115	217
277	20250327	143400	92985235	4115	4115	4115	4115	0
278	20250327	143300	92985235	4115	4115	4115	4115	0
279	20250327	143200	92985235	4115	4115	4115	4115	50
280	20250327	143100	92779485	4115	4115	4115	4115	50
281	20250327	143000	92573735	4110	4110	4110	4110	395
282	20250327	142900	90950285	4115	4115	4115	4115	794
283	20250327	142800	87682975	4120	4120	4120	4120	5
284	20250327	142700	87662375	4120	4120	4120	4120	0
285	20250327	142600	87662375	4120	4120	4120	4115	1299
286	20250327	142500	82313390	4120	4120	4120	4120	0
287	20250327	142400	82313390	4120	4120	4120	4120	0
288	20250327	142300	82313390	4120	4120	4120	4120	0
289	20250327	142200	82313390	4120	4120	4120	4120	0
290	20250327	142100	82313390	4120	4120	4120	4120	0
291	20250327	142000	82313390	4120	4120	4120	4120	0
292	20250327	141900	82313390	4120	4120	4120	4120	0
293	20250327	141800	82313390	4120	4120	4120	4120	0
294	20250327	141700	82313390	4120	4120	4120	4120	0
295	20250327	141600	82313390	4120	4120	4120	4120	146
296	20250327	141500	81711870	4120	4120	4120	4120	0
297	20250327	141400	81711870	4120	4120	4120	4120	0
298	20250327	141300	81711870	4120	4120	4120	4120	20
299	20250327	141200	81629470	4135	4125	4135	4125	11
300	20250327	141100	81584085	4125	4125	4125	4125	0
301	20250327	141000	81584085	4125	4125	4125	4125	0
302	20250327	140900	81584085	4125	4125	4125	4125	0
303	20250327	140800	81584085	4125	4125	4125	4125	0
304	20250327	140700	81584085	4125	4125	4125	4125	0
305	20250327	140600	81584085	4125	4135	4135	4125	205
306	20250327	140500	80738410	4135	4135	4135	4135	0
307	20250327	140400	80738410	4135	4135	4135	4135	1
308	20250327	140300	80734275	4120	4120	4120	4120	500
309	20250327	140200	78674275	4135	4135	4135	4135	0
310	20250327	140100	78674275	4135	4135	4135	4135	0
311	20250327	140000	78674275	4135	4135	4135	4135	1
312	20250327	135900	78670140	4120	4120	4120	4120	0
313	20250327	135800	78670140	4120	4120	4120	4120	0
314	20250327	135700	78670140	4120	4120	4120	4120	0
315	20250327	135600	78670140	4120	4120	4120	4120	0
316	20250327	135500	78670140	4120	4120	4120	4120	0
317	20250327	135400	78670140	4120	4120	4120	4120	0
318	20250327	135300	78670140	4120	4120	4120	4120	0
319	20250327	135200	78670140	4120	4120	4120	4120	0
320	20250327	135100	78670140	4120	4120	4120	4120	0
321	20250327	135000	78670140	4120	4120	4120	4120	5000
322	20250327	134900	58070140	4135	4135	4135	4135	0
323	20250327	134800	58070140	4135	4135	4135	4135	0
324	20250327	134700	58070140	4135	4135	4135	4135	0
325	20250327	134600	58070140	4135	4135	4135	4135	0
326	20250327	134500	58070140	4135	4135	4135	4135	0
327	20250327	134400	58070140	4135	4135	4135	4135	0
328	20250327	134300	58070140	4135	4135	4135	4135	0
329	20250327	134200	58070140	4135	4135	4135	4135	0
330	20250327	134100	58070140	4135	4135	4135	4135	1
331	20250327	134000	58066005	4120	4120	4120	4120	0
332	20250327	133900	58066005	4120	4120	4120	4120	0
333	20250327	133800	58066005	4120	4120	4120	4120	0
334	20250327	133700	58066005	4120	4120	4120	4120	1432
335	20250327	133600	52166165	4125	4125	4125	4125	0
336	20250327	133500	52166165	4125	4130	4130	4125	2681
337	20250327	133400	41104575	4135	4135	4135	4135	0
338	20250327	133300	41104575	4135	4135	4135	4135	0
339	20250327	133200	41104575	4135	4135	4135	4135	0
340	20250327	133100	41104575	4135	4135	4135	4135	0
341	20250327	133000	41104575	4135	4130	4135	4130	22
342	20250327	132900	41013710	4135	4135	4135	4135	1
343	20250327	132800	41009575	4150	4150	4150	4150	0
344	20250327	132700	41009575	4150	4150	4150	4150	0
345	20250327	132600	41009575	4150	4150	4150	4150	0
346	20250327	132500	41009575	4150	4150	4150	4150	0
347	20250327	132400	41009575	4150	4150	4150	4150	0
348	20250327	132300	41009575	4150	4150	4150	4150	1
349	20250327	132200	41005425	4135	4135	4135	4135	0
350	20250327	132100	41005425	4135	4135	4135	4135	0
351	20250327	132000	41005425	4135	4135	4135	4135	0
352	20250327	131900	41005425	4135	4135	4135	4135	0
353	20250327	131800	41005425	4135	4135	4135	4135	0
354	20250327	131700	41005425	4135	4135	4135	4135	0
355	20250327	131600	41005425	4135	4135	4135	4135	0
356	20250327	131500	41005425	4135	4135	4135	4135	0
357	20250327	131400	41005425	4135	4135	4135	4135	0
358	20250327	131300	41005425	4135	4135	4135	4135	0
359	20250327	131200	41005425	4135	4135	4135	4135	0
360	20250327	131100	41005425	4135	4135	4135	4135	0
361	20250327	131000	41005425	4135	4135	4135	4135	0
362	20250327	130900	41005425	4135	4135	4135	4135	0
363	20250327	130800	41005425	4135	4135	4135	4135	0
364	20250327	130700	41005425	4135	4135	4135	4135	100
365	20250327	130600	40591925	4135	4135	4135	4135	0
366	20250327	130500	40591925	4135	4140	4140	4135	53
367	20250327	130400	40372575	4150	4150	4150	4150	0
368	20250327	130300	40372575	4150	4150	4150	4150	0
369	20250327	130200	40372575	4150	4150	4150	4150	0
370	20250327	130100	40372575	4150	4150	4150	4150	0
371	20250327	130000	40372575	4150	4150	4150	4150	0
372	20250327	125900	40372575	4150	4150	4150	4150	0
373	20250327	125800	40372575	4150	4150	4150	4150	0
374	20250327	125700	40372575	4150	4150	4150	4150	0
375	20250327	125600	40372575	4150	4150	4150	4150	0
376	20250327	125500	40372575	4150	4150	4150	4150	0
377	20250327	125400	40372575	4150	4150	4150	4150	0
378	20250327	125300	40372575	4150	4150	4150	4150	0
379	20250327	125200	40372575	4150	4150	4150	4150	0
380	20250327	125100	40372575	4150	4150	4150	4150	0
381	20250327	125000	40372575	4150	4150	4150	4150	0
382	20250327	124900	40372575	4150	4150	4150	4150	0
383	20250327	124800	40372575	4150	4150	4150	4150	0
384	20250327	124700	40372575	4150	4150	4150	4150	0
385	20250327	124600	40372575	4150	4150	4150	4150	5
386	20250327	124500	40351825	4150	4150	4150	4150	0
387	20250327	124400	40351825	4150	4150	4150	4150	0
388	20250327	124300	40351825	4150	4150	4150	4150	0
389	20250327	124200	40351825	4150	4150	4150	4150	0
390	20250327	124100	40351825	4150	4150	4150	4150	0
391	20250327	124000	40351825	4150	4150	4150	4150	0
392	20250327	123900	40351825	4150	4150	4150	4150	0
393	20250327	123800	40351825	4150	4150	4150	4150	1
394	20250327	123700	40347675	4150	4150	4150	4150	0
395	20250327	123600	40347675	4150	4150	4150	4150	0
396	20250327	123500	40347675	4150	4150	4150	4150	1
397	20250327	123400	40343525	4145	4145	4145	4145	0
398	20250327	123300	40343525	4145	4145	4145	4145	0
399	20250327	123200	40343525	4145	4145	4145	4145	0
400	20250327	123100	40343525	4145	4145	4145	4145	0
401	20250327	123000	40343525	4145	4145	4145	4145	0
402	20250327	122900	40343525	4145	4145	4145	4145	0
403	20250327	122800	40343525	4145	4145	4145	4145	0
404	20250327	122700	40343525	4145	4145	4145	4145	0
405	20250327	122600	40343525	4145	4145	4145	4145	0
406	20250327	122500	40343525	4145	4145	4145	4145	0
407	20250327	122400	40343525	4145	4145	4145	4145	0
408	20250327	122300	40343525	4145	4145	4145	4145	0
409	20250327	122200	40343525	4145	4145	4145	4145	0
410	20250327	122100	40343525	4145	4145	4145	4145	0
411	20250327	122000	40343525	4145	4145	4145	4145	0
412	20250327	121900	40343525	4145	4145	4145	4145	0
413	20250327	121800	40343525	4145	4145	4145	4145	0
414	20250327	121700	40343525	4145	4145	4145	4145	0
415	20250327	121600	40343525	4145	4145	4145	4145	0
416	20250327	121500	40343525	4145	4145	4145	4145	0
417	20250327	121400	40343525	4145	4145	4145	4145	0
418	20250327	121300	40343525	4145	4145	4145	4145	0
419	20250327	121200	40343525	4145	4145	4145	4145	100
420	20250327	121100	39929025	4145	4145	4145	4145	25
421	20250327	121000	39825400	4150	4150	4150	4150	25
422	20250327	120900	39721650	4150	4150	4150	4150	0
423	20250327	120800	39721650	4150	4150	4150	4150	14
424	20250327	120700	39663550	4150	4150	4150	4150	22
425	20250327	120600	39572250	4150	4150	4150	4150	14
426	20250327	120500	39514150	4150	4150	4150	4150	28
427	20250327	120400	39397950	4155	4155	4155	4150	129
428	20250327	120300	38861980	4155	4155	4155	4155	0
429	20250327	120200	38861980	4155	4155	4155	4155	0
430	20250327	120100	38861980	4155	4155	4155	4155	0
431	20250327	120000	38861980	4155	4155	4155	4155	0
432	20250327	115900	38861980	4155	4155	4155	4155	0
433	20250327	115800	38861980	4155	4155	4155	4155	0
434	20250327	115700	38861980	4155	4155	4155	4155	0
435	20250327	115600	38861980	4155	4155	4155	4155	0
436	20250327	115500	38861980	4155	4155	4155	4155	0
437	20250327	115400	38861980	4155	4155	4155	4155	0
438	20250327	115300	38861980	4155	4155	4155	4155	0
439	20250327	115200	38861980	4155	4155	4155	4155	1
440	20250327	115100	38857825	4130	4130	4130	4130	0
441	20250327	115000	38857825	4130	4130	4130	4130	0
442	20250327	114900	38857825	4130	4130	4130	4130	0
443	20250327	114800	38857825	4130	4130	4130	4130	0
444	20250327	114700	38857825	4130	4130	4130	4130	0
445	20250327	114600	38857825	4130	4130	4130	4130	0
446	20250327	114500	38857825	4130	4130	4130	4130	0
447	20250327	114400	38857825	4130	4130	4130	4130	0
448	20250327	114300	38857825	4130	4130	4130	4130	0
449	20250327	114200	38857825	4130	4130	4130	4130	0
450	20250327	114100	38857825	4130	4130	4130	4130	26
451	20250327	114000	38750445	4145	4145	4145	4145	0
452	20250327	113900	38750445	4145	4145	4145	4145	0
453	20250327	113800	38750445	4145	4145	4145	4145	0
454	20250327	113700	38750445	4145	4145	4145	4145	2000
455	20250327	113600	30460445	4140	4140	4140	4140	0
456	20250327	113500	30460445	4140	4140	4140	4140	2000
457	20250327	113400	22180445	4130	4130	4130	4130	0
458	20250327	113300	22180445	4130	4130	4130	4130	0
459	20250327	113200	22180445	4130	4130	4130	4130	0
460	20250327	113100	22180445	4130	4130	4130	4130	1158
461	20250327	113000	17397905	4135	4135	4135	4135	0
462	20250327	112900	17397905	4135	4135	4135	4135	1
463	20250327	112800	17393770	4155	4155	4155	4155	0
464	20250327	112700	17393770	4155	4155	4155	4155	0
465	20250327	112600	17393770	4155	4135	4155	4135	87
466	20250327	112500	17034005	4135	4135	4135	4135	0
467	20250327	112400	17034005	4135	4135	4135	4135	0
468	20250327	112300	17034005	4135	4135	4135	4135	0
469	20250327	112200	17034005	4135	4135	4135	4135	0
470	20250327	112100	17034005	4135	4135	4135	4135	0
471	20250327	112000	17034005	4135	4135	4135	4135	0
472	20250327	111900	17034005	4135	4135	4135	4135	0
473	20250327	111800	17034005	4135	4135	4135	4135	0
474	20250327	111700	17034005	4135	4135	4135	4135	0
475	20250327	111600	17034005	4135	4135	4135	4135	0
476	20250327	111500	17034005	4135	4135	4135	4135	0
477	20250327	111400	17034005	4135	4135	4135	4135	0
478	20250327	111300	17034005	4135	4135	4135	4135	0
479	20250327	111200	17034005	4135	4135	4135	4135	0
480	20250327	111100	17034005	4135	4135	4135	4135	0
481	20250327	111000	17034005	4135	4135	4135	4135	0
482	20250327	110900	17034005	4135	4135	4135	4135	0
483	20250327	110800	17034005	4135	4135	4135	4135	0
484	20250327	110700	17034005	4135	4135	4135	4135	10
485	20250327	110600	16992655	4135	4135	4135	4135	547
486	20250327	110500	14730810	4135	4135	4135	4135	0
487	20250327	110400	14730810	4135	4135	4135	4135	50
488	20250327	110300	14524060	4160	4160	4160	4160	0
489	20250327	110200	14524060	4160	4160	4160	4160	0
490	20250327	110100	14524060	4160	4160	4160	4160	0
491	20250327	110000	14524060	4160	4160	4160	4160	0
492	20250327	105900	14524060	4160	4160	4160	4160	0
493	20250327	105800	14524060	4160	4160	4160	4160	0
494	20250327	105700	14524060	4160	4160	4160	4160	0
495	20250327	105600	14524060	4160	4160	4160	4160	0
496	20250327	105500	14524060	4160	4160	4160	4160	0
497	20250327	105400	14524060	4160	4160	4160	4160	0
498	20250327	105300	14524060	4160	4160	4160	4160	28
499	20250327	105200	14407580	4135	4160	4160	4135	30
500	20250327	105100	14282805	4135	4135	4135	4135	0
501	20250327	105000	14282805	4135	4135	4135	4135	0
502	20250327	104900	14282805	4135	4135	4135	4135	0
503	20250327	104800	14282805	4135	4135	4135	4135	354
504	20250327	104700	12819015	4160	4160	4160	4160	0
505	20250327	104600	12819015	4160	4160	4160	4160	0
506	20250327	104500	12819015	4160	4160	4160	4160	0
507	20250327	104400	12819015	4160	4160	4160	4160	0
508	20250327	104300	12819015	4160	4160	4160	4160	0
509	20250327	104200	12819015	4160	4160	4160	4160	0
510	20250327	104100	12819015	4160	4160	4160	4160	0
511	20250327	104000	12819015	4160	4160	4160	4160	0
512	20250327	103900	12819015	4160	4160	4160	4160	0
513	20250327	103800	12819015	4160	4160	4160	4160	0
514	20250327	103700	12819015	4160	4160	4160	4160	0
515	20250327	103600	12819015	4160	4160	4160	4160	0
516	20250327	103500	12819015	4160	4160	4160	4160	1
517	20250327	103400	12814855	4130	4130	4130	4130	1
518	20250327	103300	12810725	4160	4160	4160	4160	0
519	20250327	103200	12810725	4160	4160	4160	4160	0
520	20250327	103100	12810725	4160	4160	4160	4160	0
521	20250327	103000	12810725	4160	4160	4160	4160	0
522	20250327	102900	12810725	4160	4160	4160	4160	0
523	20250327	102800	12810725	4160	4160	4160	4160	0
524	20250327	102700	12810725	4160	4160	4160	4160	122
525	20250327	102600	12303205	4160	4160	4160	4160	0
526	20250327	102500	12303205	4160	4160	4160	4160	0
527	20250327	102400	12303205	4160	4160	4160	4160	0
528	20250327	102300	12303205	4160	4160	4160	4160	0
529	20250327	102200	12303205	4160	4160	4160	4160	0
530	20250327	102100	12303205	4160	4160	4160	4160	0
531	20250327	102000	12303205	4160	4160	4160	4160	1
532	20250327	101900	12299045	4130	4130	4130	4130	0
533	20250327	101800	12299045	4130	4130	4130	4130	0
534	20250327	101700	12299045	4130	4130	4130	4130	0
535	20250327	101600	12299045	4130	4130	4130	4130	0
536	20250327	101500	12299045	4130	4130	4130	4130	0
537	20250327	101400	12299045	4130	4130	4130	4130	0
538	20250327	101300	12299045	4130	4130	4130	4130	0
539	20250327	101200	12299045	4130	4130	4130	4130	0
540	20250327	101100	12299045	4130	4130	4130	4130	0
541	20250327	101000	12299045	4130	4130	4130	4130	0
542	20250327	100900	12299045	4130	4130	4130	4130	0
543	20250327	100800	12299045	4130	4130	4130	4130	0
544	20250327	100700	12299045	4130	4130	4130	4130	0
545	20250327	100600	12299045	4130	4130	4130	4130	0
546	20250327	100500	12299045	4130	4130	4130	4130	0
547	20250327	100400	12299045	4130	4130	4130	4130	0
548	20250327	100300	12299045	4130	4130	4130	4130	0
549	20250327	100200	12299045	4130	4130	4130	4130	0
550	20250327	100100	12299045	4130	4130	4130	4130	0
551	20250327	100000	12299045	4130	4130	4130	4130	0
552	20250327	095900	12299045	4130	4130	4130	4130	0
553	20250327	095800	12299045	4130	4130	4130	4130	0
554	20250327	095700	12299045	4130	4130	4130	4130	0
555	20250327	095600	12299045	4130	4150	4150	4130	320
556	20250327	095500	10971470	4150	4150	4150	4150	0
557	20250327	095400	10971470	4150	4150	4150	4150	0
558	20250327	095300	10971470	4150	4150	4150	4150	0
559	20250327	095200	10971470	4150	4150	4150	4150	0
560	20250327	095100	10971470	4150	4150	4150	4150	0
561	20250327	095000	10971470	4150	4150	4150	4150	30
562	20250327	094900	10846970	4160	4160	4160	4160	0
563	20250327	094800	10846970	4160	4160	4160	4160	0
564	20250327	094700	10846970	4160	4160	4160	4160	0
565	20250327	094600	10846970	4160	4160	4160	4160	1
566	20250327	094500	10842810	4160	4160	4160	4160	0
567	20250327	094400	10842810	4160	4160	4160	4160	1
568	20250327	094300	10838650	4155	4155	4155	4155	0
569	20250327	094200	10838650	4155	4155	4155	4155	0
570	20250327	094100	10838650	4155	4155	4155	4155	0
571	20250327	094000	10838650	4155	4155	4155	4155	0
572	20250327	093900	10838650	4155	4155	4155	4155	0
573	20250327	093800	10838650	4155	4155	4155	4155	0
574	20250327	093700	10838650	4155	4155	4155	4155	0
575	20250327	093600	10838650	4155	4155	4155	4155	0
576	20250327	093500	10838650	4155	4155	4155	4155	0
577	20250327	093400	10838650	4155	4155	4155	4155	0
578	20250327	093300	10838650	4155	4155	4155	4155	0
579	20250327	093200	10838650	4155	4155	4155	4155	0
580	20250327	093100	10838650	4155	4155	4155	4155	0
581	20250327	093000	10838650	4155	4155	4155	4155	0
582	20250327	092900	10838650	4155	4155	4155	4155	1
583	20250327	092800	10834495	4150	4150	4150	4150	0
584	20250327	092700	10834495	4150	4150	4150	4150	0
585	20250327	092600	10834495	4150	4150	4150	4150	0
586	20250327	092500	10834495	4150	4155	4155	4150	1294
587	20250327	092400	5464340	4145	4145	4145	4145	0
588	20250327	092300	5464340	4145	4145	4145	4145	0
589	20250327	092200	5464340	4145	4145	4145	4145	0
590	20250327	092100	5464340	4145	4145	4145	4145	0
591	20250327	092000	5464340	4145	4145	4145	4145	0
592	20250327	091900	5464340	4145	4145	4145	4145	0
593	20250327	091800	5464340	4145	4145	4145	4145	0
594	20250327	091700	5464340	4145	4145	4145	4145	213
595	20250327	091600	4581455	4135	4135	4135	4135	0
596	20250327	091500	4581455	4135	4135	4135	4135	0
597	20250327	091400	4581455	4135	4135	4135	4135	440
598	20250327	091300	2762055	4115	4115	4115	4115	0
599	20250327	091200	2762055	4115	4115	4115	4115	0
600	20250327	091100	2762055	4115	4115	4115	4115	0
601	20250327	091000	2762055	4115	4115	4115	4115	0
602	20250327	090900	2762055	4115	4115	4115	4115	0
603	20250327	090800	2762055	4115	4115	4115	4115	9
604	20250327	090700	2725020	4120	4120	4120	4120	2
605	20250327	090600	2716780	4120	4120	4120	4120	52
606	20250327	090500	2502540	4120	4125	4125	4120	223
607	20250327	090400	1583580	4120	4140	4140	4120	140
608	20250327	090300	1005840	4120	4120	4120	4120	0
609	20250327	090200	1005840	4120	4120	4120	4120	226
610	20250327	090100	74720	4120	4145	4145	4120	5
611	20250327	090000	54075	4155	4160	4160	4155	13