KissMeData/041930/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192600	176353325	5290	5290	5290	5290	153
3	20250327	192500	176353325	5290	5290	5290	5290	0
4	20250327	192400	176353325	5290	5290	5290	5290	0
5	20250327	192300	176353325	5290	5290	5290	5290	0
6	20250327	192200	176353325	5290	5290	5290	5290	0
7	20250327	192100	176353325	5290	5290	5290	5290	0
8	20250327	192000	176353325	5290	5290	5290	5290	0
9	20250327	191900	176353325	5290	5290	5290	5290	0
10	20250327	191800	176353325	5290	5290	5290	5290	0
11	20250327	191700	176353325	5290	5290	5290	5290	0
12	20250327	191600	176353325	5290	5290	5290	5290	0
13	20250327	191500	176353325	5290	5290	5290	5290	0
14	20250327	191400	176353325	5290	5290	5290	5290	0
15	20250327	191300	176353325	5290	5290	5290	5290	0
16	20250327	191200	176353325	5290	5290	5290	5290	0
17	20250327	191100	176353325	5290	5290	5290	5290	0
18	20250327	191000	176353325	5290	5290	5290	5290	0
19	20250327	190900	176353325	5290	5290	5290	5290	0
20	20250327	190800	176353325	5290	5290	5290	5290	0
21	20250327	190700	176353325	5290	5290	5290	5290	0
22	20250327	190600	176353325	5290	5290	5290	5290	0
23	20250327	190500	176353325	5290	5290	5290	5290	0
24	20250327	190400	176353325	5290	5290	5290	5290	0
25	20250327	190300	176353325	5290	5290	5290	5290	0
26	20250327	190200	176353325	5290	5290	5290	5290	0
27	20250327	190100	176353325	5290	5290	5290	5290	0
28	20250327	190000	176353325	5290	5290	5290	5290	0
29	20250327	185900	176353325	5290	5290	5290	5290	0
30	20250327	185800	176353325	5290	5290	5290	5290	0
31	20250327	185700	176353325	5290	5290	5290	5290	0
32	20250327	185600	176353325	5290	5290	5290	5290	153
33	20250327	185500	176353325	5290	5290	5290	5290	0
34	20250327	185400	176353325	5290	5290	5290	5290	0
35	20250327	185300	176353325	5290	5290	5290	5290	0
36	20250327	185200	176353325	5290	5290	5290	5290	0
37	20250327	185100	176353325	5290	5290	5290	5290	0
38	20250327	185000	176353325	5290	5290	5290	5290	0
39	20250327	184900	176353325	5290	5290	5290	5290	0
40	20250327	184800	176353325	5290	5290	5290	5290	0
41	20250327	184700	176353325	5290	5290	5290	5290	0
42	20250327	184600	176353325	5290	5290	5290	5290	0
43	20250327	184500	176353325	5290	5290	5290	5290	0
44	20250327	184400	176353325	5290	5290	5290	5290	0
45	20250327	184300	176353325	5290	5290	5290	5290	0
46	20250327	184200	176353325	5290	5290	5290	5290	0
47	20250327	184100	176353325	5290	5290	5290	5290	0
48	20250327	184000	176353325	5290	5290	5290	5290	0
49	20250327	183900	176353325	5290	5290	5290	5290	0
50	20250327	183800	176353325	5290	5290	5290	5290	0
51	20250327	183700	176353325	5290	5290	5290	5290	0
52	20250327	183600	176353325	5290	5290	5290	5290	0
53	20250327	183500	176353325	5290	5290	5290	5290	0
54	20250327	183400	176353325	5290	5290	5290	5290	0
55	20250327	183300	176353325	5290	5290	5290	5290	0
56	20250327	183200	176353325	5290	5290	5290	5290	0
57	20250327	183100	176353325	5290	5290	5290	5290	0
58	20250327	183000	176353325	5290	5290	5290	5290	0
59	20250327	182900	176353325	5290	5290	5290	5290	0
60	20250327	182800	176353325	5290	5290	5290	5290	0
61	20250327	182700	176353325	5290	5290	5290	5290	0
62	20250327	182600	176353325	5290	5290	5290	5290	153
63	20250327	182500	176353325	5290	5290	5290	5290	0
64	20250327	182400	176353325	5290	5290	5290	5290	0
65	20250327	182300	176353325	5290	5290	5290	5290	0
66	20250327	182200	176353325	5290	5290	5290	5290	0
67	20250327	182100	176353325	5290	5290	5290	5290	0
68	20250327	182000	176353325	5290	5290	5290	5290	0
69	20250327	181900	176353325	5290	5290	5290	5290	0
70	20250327	181800	176353325	5290	5290	5290	5290	0
71	20250327	181700	176353325	5290	5290	5290	5290	0
72	20250327	181600	176353325	5290	5290	5290	5290	0
73	20250327	181500	176353325	5290	5290	5290	5290	0
74	20250327	181400	176353325	5290	5290	5290	5290	0
75	20250327	181300	176353325	5290	5290	5290	5290	0
76	20250327	181200	176353325	5290	5290	5290	5290	0
77	20250327	181100	176353325	5290	5290	5290	5290	0
78	20250327	181000	176353325	5290	5290	5290	5290	0
79	20250327	180900	176353325	5290	5290	5290	5290	0
80	20250327	180800	176353325	5290	5290	5290	5290	0
81	20250327	180700	176353325	5290	5290	5290	5290	0
82	20250327	180600	176353325	5290	5290	5290	5290	0
83	20250327	180500	176353325	5290	5290	5290	5290	0
84	20250327	180400	176353325	5290	5290	5290	5290	0
85	20250327	180300	176353325	5290	5290	5290	5290	0
86	20250327	180200	176353325	5290	5290	5290	5290	0
87	20250327	180100	176353325	5290	5290	5290	5290	0
88	20250327	180000	176353325	5290	5290	5290	5290	0
89	20250327	175900	176353325	5290	5290	5290	5290	0
90	20250327	175800	176353325	5290	5290	5290	5290	0
91	20250327	175700	176353325	5290	5290	5290	5290	0
92	20250327	175600	176353325	5290	5290	5290	5290	153
93	20250327	175500	176353325	5290	5290	5290	5290	0
94	20250327	175400	176353325	5290	5290	5290	5290	0
95	20250327	175300	176353325	5290	5290	5290	5290	0
96	20250327	175200	176353325	5290	5290	5290	5290	0
97	20250327	175100	176353325	5290	5290	5290	5290	0
98	20250327	175000	176353325	5290	5290	5290	5290	0
99	20250327	174900	176353325	5290	5290	5290	5290	0
100	20250327	174800	176353325	5290	5290	5290	5290	0
101	20250327	174700	176353325	5290	5290	5290	5290	0
102	20250327	174600	176353325	5290	5290	5290	5290	0
103	20250327	174500	176353325	5290	5290	5290	5290	0
104	20250327	174400	176353325	5290	5290	5290	5290	0
105	20250327	174300	176353325	5290	5290	5290	5290	0
106	20250327	174200	176353325	5290	5290	5290	5290	0
107	20250327	174100	176353325	5290	5290	5290	5290	0
108	20250327	174000	176353325	5290	5290	5290	5290	0
109	20250327	173900	176353325	5290	5290	5290	5290	0
110	20250327	173800	176353325	5290	5290	5290	5290	0
111	20250327	173700	176353325	5290	5290	5290	5290	0
112	20250327	173600	176353325	5290	5290	5290	5290	0
113	20250327	173500	176353325	5290	5290	5290	5290	0
114	20250327	173400	176353325	5290	5290	5290	5290	0
115	20250327	173300	176353325	5290	5290	5290	5290	0
116	20250327	173200	176353325	5290	5290	5290	5290	0
117	20250327	173100	176353325	5290	5290	5290	5290	0
118	20250327	173000	176353325	5290	5290	5290	5290	0
119	20250327	172900	176353325	5290	5290	5290	5290	0
120	20250327	172800	176353325	5290	5290	5290	5290	0
121	20250327	172700	176353325	5290	5290	5290	5290	0
122	20250327	172600	176353325	5290	5290	5290	5290	153
123	20250327	172500	176353325	5290	5290	5290	5290	0
124	20250327	172400	176353325	5290	5290	5290	5290	0
125	20250327	172300	176353325	5290	5290	5290	5290	0
126	20250327	172200	176353325	5290	5290	5290	5290	0
127	20250327	172100	176353325	5290	5290	5290	5290	0
128	20250327	172000	176353325	5290	5290	5290	5290	0
129	20250327	171900	176353325	5290	5290	5290	5290	0
130	20250327	171800	176353325	5290	5290	5290	5290	0
131	20250327	171700	176353325	5290	5290	5290	5290	0
132	20250327	171600	176353325	5290	5290	5290	5290	0
133	20250327	171500	176353325	5290	5290	5290	5290	0
134	20250327	171400	176353325	5290	5290	5290	5290	0
135	20250327	171300	176353325	5290	5290	5290	5290	0
136	20250327	171200	176353325	5290	5290	5290	5290	0
137	20250327	171100	176353325	5290	5290	5290	5290	0
138	20250327	171000	176353325	5290	5290	5290	5290	0
139	20250327	170900	176353325	5290	5290	5290	5290	0
140	20250327	170800	176353325	5290	5290	5290	5290	0
141	20250327	170700	176353325	5290	5290	5290	5290	0
142	20250327	170600	176353325	5290	5290	5290	5290	0
143	20250327	170500	176353325	5290	5290	5290	5290	0
144	20250327	170400	176353325	5290	5290	5290	5290	0
145	20250327	170300	176353325	5290	5290	5290	5290	0
146	20250327	170200	176353325	5290	5290	5290	5290	0
147	20250327	170100	176353325	5290	5290	5290	5290	0
148	20250327	170000	176353325	5290	5290	5290	5290	0
149	20250327	165900	176353325	5290	5290	5290	5290	0
150	20250327	165800	176353325	5290	5290	5290	5290	0
151	20250327	165700	176353325	5290	5290	5290	5290	0
152	20250327	165600	176353325	5290	5290	5290	5290	153
153	20250327	165500	176353325	5290	5290	5290	5290	0
154	20250327	165400	176353325	5290	5290	5290	5290	0
155	20250327	165300	176353325	5290	5290	5290	5290	0
156	20250327	165200	176353325	5290	5290	5290	5290	0
157	20250327	165100	176353325	5290	5290	5290	5290	0
158	20250327	165000	176353325	5290	5290	5290	5290	0
159	20250327	164900	176353325	5290	5290	5290	5290	0
160	20250327	164800	176353325	5290	5290	5290	5290	0
161	20250327	164700	176353325	5290	5290	5290	5290	0
162	20250327	164600	176353325	5290	5290	5290	5290	0
163	20250327	164500	176353325	5290	5290	5290	5290	0
164	20250327	164400	176353325	5290	5290	5290	5290	0
165	20250327	164300	176353325	5290	5290	5290	5290	0
166	20250327	164200	176353325	5290	5290	5290	5290	0
167	20250327	164100	176353325	5290	5290	5290	5290	0
168	20250327	164000	176353325	5290	5290	5290	5290	0
169	20250327	163900	176353325	5290	5290	5290	5290	0
170	20250327	163800	176353325	5290	5290	5290	5290	0
171	20250327	163700	176353325	5290	5290	5290	5290	0
172	20250327	163600	176353325	5290	5290	5290	5290	0
173	20250327	163500	176353325	5290	5290	5290	5290	0
174	20250327	163400	176353325	5290	5290	5290	5290	0
175	20250327	163300	176353325	5290	5290	5290	5290	0
176	20250327	163200	176353325	5290	5290	5290	5290	0
177	20250327	163100	176353325	5290	5290	5290	5290	0
178	20250327	163000	176353325	5290	5290	5290	5290	0
179	20250327	162900	176353325	5290	5290	5290	5290	0
180	20250327	162800	176353325	5290	5290	5290	5290	0
181	20250327	162700	176353325	5290	5290	5290	5290	0
182	20250327	162600	176353325	5290	5290	5290	5290	153
183	20250327	162500	176353325	5290	5290	5290	5290	0
184	20250327	162400	176353325	5290	5290	5290	5290	0
185	20250327	162300	176353325	5290	5290	5290	5290	0
186	20250327	162200	176353325	5290	5290	5290	5290	0
187	20250327	162100	176353325	5290	5290	5290	5290	0
188	20250327	162000	176353325	5290	5290	5290	5290	0
189	20250327	161900	176353325	5290	5290	5290	5290	0
190	20250327	161800	176353325	5290	5290	5290	5290	0
191	20250327	161700	176353325	5290	5290	5290	5290	0
192	20250327	161600	176353325	5290	5290	5290	5290	0
193	20250327	161500	176353325	5290	5290	5290	5290	0
194	20250327	161400	176353325	5290	5290	5290	5290	0
195	20250327	161300	176353325	5290	5290	5290	5290	0
196	20250327	161200	176353325	5290	5290	5290	5290	0
197	20250327	161100	176353325	5290	5290	5290	5290	0
198	20250327	161000	176353325	5290	5290	5290	5290	0
199	20250327	160900	176353325	5290	5290	5290	5290	0
200	20250327	160800	176353325	5290	5290	5290	5290	0
201	20250327	160700	176353325	5290	5290	5290	5290	0
202	20250327	160600	176353325	5290	5290	5290	5290	0
203	20250327	160500	176353325	5290	5290	5290	5290	0
204	20250327	160400	176353325	5290	5290	5290	5290	0
205	20250327	160300	176353325	5290	5290	5290	5290	0
206	20250327	160200	176353325	5290	5290	5290	5290	0
207	20250327	160100	176353325	5290	5290	5290	5290	0
208	20250327	160000	176353325	5290	5290	5290	5290	0
209	20250327	155900	176353325	5290	5290	5290	5290	0
210	20250327	155800	176353325	5290	5290	5290	5290	0
211	20250327	155700	176353325	5290	5290	5290	5290	0
212	20250327	155600	176353325	5290	5290	5290	5290	153
213	20250327	155500	176353325	5290	5290	5290	5290	0
214	20250327	155400	176353325	5290	5290	5290	5290	0
215	20250327	155300	176353325	5290	5290	5290	5290	0
216	20250327	155200	176353325	5290	5290	5290	5290	0
217	20250327	155100	176353325	5290	5290	5290	5290	0
218	20250327	155000	176353325	5290	5290	5290	5290	0
219	20250327	154900	176353325	5290	5290	5290	5290	0
220	20250327	154800	176353325	5290	5290	5290	5290	0
221	20250327	154700	176353325	5290	5290	5290	5290	0
222	20250327	154600	176353325	5290	5290	5290	5290	0
223	20250327	154500	176353325	5290	5290	5290	5290	0
224	20250327	154400	176353325	5290	5290	5290	5290	0
225	20250327	154300	176353325	5290	5290	5290	5290	0
226	20250327	154200	176353325	5290	5290	5290	5290	0
227	20250327	154100	176353325	5290	5290	5290	5290	0
228	20250327	154000	176353325	5290	5290	5290	5290	0
229	20250327	153900	176353325	5290	5290	5290	5290	0
230	20250327	153800	176353325	5290	5290	5290	5290	0
231	20250327	153700	176353325	5290	5290	5290	5290	0
232	20250327	153600	176353325	5290	5290	5290	5290	0
233	20250327	153500	176353325	5290	5290	5290	5290	0
234	20250327	153400	176353325	5290	5290	5290	5290	0
235	20250327	153300	176353325	5290	5290	5290	5290	0
236	20250327	153200	176353325	5290	5290	5290	5290	0
237	20250327	153100	176353325	5290	5290	5290	5290	0
238	20250327	153000	176353325	5290	5290	5290	5290	153
239	20250327	152900	175543955	5250	5250	5250	5250	0
240	20250327	152800	175543955	5250	5250	5250	5250	0
241	20250327	152700	175543955	5250	5250	5250	5250	0
242	20250327	152600	175543955	5250	5250	5250	5250	0
243	20250327	152500	175543955	5250	5250	5250	5250	0
244	20250327	152400	175543955	5250	5250	5250	5250	0
245	20250327	152300	175543955	5250	5250	5250	5250	0
246	20250327	152200	175543955	5250	5250	5250	5250	0
247	20250327	152100	175543955	5250	5250	5250	5250	0
248	20250327	152000	175543955	5250	5250	5250	5250	0
249	20250327	151900	175543955	5250	5250	5250	5250	0
250	20250327	151800	175543955	5250	5250	5250	5250	0
251	20250327	151700	175543955	5250	5250	5250	5250	116
252	20250327	151600	174934955	5290	5290	5290	5290	0
253	20250327	151500	174934955	5290	5290	5290	5290	1
254	20250327	151400	174929665	5250	5250	5250	5250	0
255	20250327	151300	174929665	5250	5250	5250	5250	0
256	20250327	151200	174929665	5250	5250	5250	5250	33
257	20250327	151100	174756415	5290	5260	5290	5260	101
258	20250327	151000	174225125	5310	5310	5310	5310	0
259	20250327	150900	174225125	5310	5310	5310	5310	0
260	20250327	150800	174225125	5310	5310	5310	5310	0
261	20250327	150700	174225125	5310	5270	5310	5240	3522
262	20250327	150600	155688715	5270	5270	5270	5270	0
263	20250327	150500	155688715	5270	5270	5270	5270	0
264	20250327	150400	155688715	5270	5270	5270	5270	1226
265	20250327	150300	149227695	5270	5270	5270	5270	1026
266	20250327	150200	143820675	5270	5270	5270	5270	0
267	20250327	150100	143820675	5270	5270	5270	5270	13
268	20250327	150000	143752165	5270	5270	5270	5270	10
269	20250327	145900	143699465	5270	5270	5270	5270	1
270	20250327	145800	143694195	5310	5310	5310	5310	0
271	20250327	145700	143694195	5310	5310	5310	5310	0
272	20250327	145600	143694195	5310	5310	5310	5310	0
273	20250327	145500	143694195	5310	5310	5310	5310	10
274	20250327	145400	143641095	5310	5290	5310	5290	2000
275	20250327	145300	133039835	5290	5290	5290	5290	0
276	20250327	145200	133039835	5290	5290	5290	5290	0
277	20250327	145100	133039835	5290	5290	5290	5290	0
278	20250327	145000	133039835	5290	5290	5290	5290	0
279	20250327	144900	133039835	5290	5290	5290	5290	0
280	20250327	144800	133039835	5290	5290	5290	5290	0
281	20250327	144700	133039835	5290	5290	5290	5290	1
282	20250327	144600	133034545	5260	5260	5260	5260	0
283	20250327	144500	133034545	5260	5260	5260	5260	0
284	20250327	144400	133034545	5260	5260	5260	5260	0
285	20250327	144300	133034545	5260	5260	5260	5260	0
286	20250327	144200	133034545	5260	5260	5260	5260	0
287	20250327	144100	133034545	5260	5260	5260	5260	0
288	20250327	144000	133034545	5260	5260	5260	5260	0
289	20250327	143900	133034545	5260	5260	5260	5260	0
290	20250327	143800	133034545	5260	5260	5260	5260	0
291	20250327	143700	133034545	5260	5260	5260	5260	0
292	20250327	143600	133034545	5260	5260	5260	5260	0
293	20250327	143500	133034545	5260	5260	5260	5260	0
294	20250327	143400	133034545	5260	5260	5260	5260	0
295	20250327	143300	133034545	5260	5260	5260	5260	5
296	20250327	143200	133008245	5270	5270	5270	5270	0
297	20250327	143100	133008245	5270	5270	5270	5270	0
298	20250327	143000	133008245	5270	5270	5270	5270	0
299	20250327	142900	133008245	5270	5270	5270	5270	0
300	20250327	142800	133008245	5270	5270	5270	5270	0
301	20250327	142700	133008245	5270	5270	5270	5270	0
302	20250327	142600	133008245	5270	5270	5270	5270	100
303	20250327	142500	132481245	5290	5290	5290	5290	0
304	20250327	142400	132481245	5290	5290	5290	5290	0
305	20250327	142300	132481245	5290	5290	5290	5290	0
306	20250327	142200	132481245	5290	5290	5290	5290	0
307	20250327	142100	132481245	5290	5290	5290	5290	0
308	20250327	142000	132481245	5290	5290	5290	5290	0
309	20250327	141900	132481245	5290	5290	5290	5290	0
310	20250327	141800	132481245	5290	5290	5290	5290	0
311	20250327	141700	132481245	5290	5290	5290	5290	0
312	20250327	141600	132481245	5290	5290	5290	5290	0
313	20250327	141500	132481245	5290	5290	5290	5290	0
314	20250327	141400	132481245	5290	5290	5290	5290	0
315	20250327	141300	132481245	5290	5290	5290	5290	9
316	20250327	141200	132433635	5290	5290	5290	5290	0
317	20250327	141100	132433635	5290	5290	5290	5290	0
318	20250327	141000	132433635	5290	5290	5290	5290	0
319	20250327	140900	132433635	5290	5290	5290	5290	0
320	20250327	140800	132433635	5290	5290	5290	5290	0
321	20250327	140700	132433635	5290	5290	5290	5290	0
322	20250327	140600	132433635	5290	5270	5290	5250	1280
323	20250327	140500	125690645	5290	5290	5290	5290	0
324	20250327	140400	125690645	5290	5290	5290	5290	0
325	20250327	140300	125690645	5290	5290	5290	5290	0
326	20250327	140200	125690645	5290	5290	5290	5290	0
327	20250327	140100	125690645	5290	5290	5290	5290	1
328	20250327	140000	125685355	5280	5280	5280	5280	0
329	20250327	135900	125685355	5280	5310	5310	5280	561
330	20250327	135800	122722525	5310	5310	5310	5280	2576
331	20250327	135700	109094485	5340	5340	5340	5340	0
332	20250327	135600	109094485	5340	5340	5340	5340	0
333	20250327	135500	109094485	5340	5340	5340	5340	0
334	20250327	135400	109094485	5340	5340	5340	5340	1
335	20250327	135300	109089145	5360	5360	5360	5360	0
336	20250327	135200	109089145	5360	5360	5360	5360	0
337	20250327	135100	109089145	5360	5360	5360	5360	0
338	20250327	135000	109089145	5360	5340	5360	5340	2
339	20250327	134900	109078445	5300	5300	5300	5300	0
340	20250327	134800	109078445	5300	5300	5300	5300	0
341	20250327	134700	109078445	5300	5360	5360	5300	12
342	20250327	134600	109014245	5370	5300	5370	5300	4000
343	20250327	134500	87669765	5300	5300	5300	5300	1004
344	20250327	134400	82348565	5300	5300	5300	5300	48
345	20250327	134300	82094165	5300	5270	5300	5270	24
346	20250327	134200	81967535	5300	5300	5300	5300	0
347	20250327	134100	81967535	5300	5300	5300	5300	0
348	20250327	134000	81967535	5300	5300	5300	5300	0
349	20250327	133900	81967535	5300	5300	5300	5300	0
350	20250327	133800	81967535	5300	5300	5300	5300	0
351	20250327	133700	81967535	5300	5300	5300	5300	0
352	20250327	133600	81967535	5300	5300	5300	5300	0
353	20250327	133500	81967535	5300	5300	5300	5300	0
354	20250327	133400	81967535	5300	5300	5300	5300	0
355	20250327	133300	81967535	5300	5300	5300	5300	0
356	20250327	133200	81967535	5300	5300	5300	5300	1
357	20250327	133100	81962235	5310	5310	5310	5310	0
358	20250327	133000	81962235	5310	5310	5310	5310	0
359	20250327	132900	81962235	5310	5310	5310	5310	0
360	20250327	132800	81962235	5310	5310	5310	5310	0
361	20250327	132700	81962235	5310	5310	5310	5310	2
362	20250327	132600	81951615	5310	5310	5310	5310	0
363	20250327	132500	81951615	5310	5310	5310	5310	1
364	20250327	132400	81946305	5300	5300	5300	5300	0
365	20250327	132300	81946305	5300	5300	5300	5300	134
366	20250327	132200	81236105	5310	5310	5310	5310	0
367	20250327	132100	81236105	5310	5310	5310	5310	0
368	20250327	132000	81236105	5310	5310	5310	5310	0
369	20250327	131900	81236105	5310	5310	5310	5310	0
370	20250327	131800	81236105	5310	5310	5310	5310	0
371	20250327	131700	81236105	5310	5310	5310	5310	0
372	20250327	131600	81236105	5310	5310	5310	5310	0
373	20250327	131500	81236105	5310	5310	5310	5310	0
374	20250327	131400	81236105	5310	5310	5310	5310	0
375	20250327	131300	81236105	5310	5310	5310	5310	0
376	20250327	131200	81236105	5310	5310	5310	5310	0
377	20250327	131100	81236105	5310	5310	5310	5310	0
378	20250327	131000	81236105	5310	5310	5310	5310	0
379	20250327	130900	81236105	5310	5310	5310	5310	0
380	20250327	130800	81236105	5310	5310	5310	5310	0
381	20250327	130700	81236105	5310	5310	5310	5310	0
382	20250327	130600	81236105	5310	5310	5310	5310	0
383	20250327	130500	81236105	5310	5310	5310	5310	0
384	20250327	130400	81236105	5310	5310	5310	5310	0
385	20250327	130300	81236105	5310	5310	5310	5310	0
386	20250327	130200	81236105	5310	5310	5310	5310	38
387	20250327	130100	81034325	5300	5300	5300	5300	250
388	20250327	130000	79709325	5300	5300	5300	5300	0
389	20250327	125900	79709325	5300	5300	5300	5300	0
390	20250327	125800	79709325	5300	5300	5300	5300	0
391	20250327	125700	79709325	5300	5300	5300	5300	0
392	20250327	125600	79709325	5300	5300	5300	5300	0
393	20250327	125500	79709325	5300	5300	5300	5300	0
394	20250327	125400	79709325	5300	5300	5300	5300	0
395	20250327	125300	79709325	5300	5300	5300	5300	6
396	20250327	125200	79677525	5300	5300	5300	5300	12
397	20250327	125100	79613925	5300	5300	5300	5300	0
398	20250327	125000	79613925	5300	5300	5300	5300	0
399	20250327	124900	79613925	5300	5300	5300	5300	0
400	20250327	124800	79613925	5300	5300	5300	5300	0
401	20250327	124700	79613925	5300	5300	5300	5300	0
402	20250327	124600	79613925	5300	5300	5300	5300	0
403	20250327	124500	79613925	5300	5300	5300	5300	0
404	20250327	124400	79613925	5300	5300	5300	5300	0
405	20250327	124300	79613925	5300	5300	5300	5300	0
406	20250327	124200	79613925	5300	5280	5300	5280	17
407	20250327	124100	79524145	5300	5300	5300	5300	0
408	20250327	124000	79524145	5300	5300	5300	5300	0
409	20250327	123900	79524145	5300	5300	5300	5300	0
410	20250327	123800	79524145	5300	5300	5300	5300	0
411	20250327	123700	79524145	5300	5300	5300	5300	0
412	20250327	123600	79524145	5300	5300	5300	5300	0
413	20250327	123500	79524145	5300	5300	5300	5300	0
414	20250327	123400	79524145	5300	5300	5300	5300	0
415	20250327	123300	79524145	5300	5300	5300	5300	0
416	20250327	123200	79524145	5300	5300	5300	5300	0
417	20250327	123100	79524145	5300	5300	5300	5300	0
418	20250327	123000	79524145	5300	5300	5300	5300	0
419	20250327	122900	79524145	5300	5300	5300	5300	0
420	20250327	122800	79524145	5300	5300	5300	5300	0
421	20250327	122700	79524145	5300	5300	5300	5300	0
422	20250327	122600	79524145	5300	5300	5300	5300	0
423	20250327	122500	79524145	5300	5300	5300	5300	0
424	20250327	122400	79524145	5300	5300	5300	5300	0
425	20250327	122300	79524145	5300	5300	5300	5300	0
426	20250327	122200	79524145	5300	5300	5300	5300	0
427	20250327	122100	79524145	5300	5300	5300	5300	0
428	20250327	122000	79524145	5300	5300	5300	5300	0
429	20250327	121900	79524145	5300	5300	5300	5300	0
430	20250327	121800	79524145	5300	5300	5300	5300	0
431	20250327	121700	79524145	5300	5300	5300	5300	0
432	20250327	121600	79524145	5300	5300	5300	5300	0
433	20250327	121500	79524145	5300	5300	5300	5300	0
434	20250327	121400	79524145	5300	5300	5300	5300	0
435	20250327	121300	79524145	5300	5300	5300	5300	1
436	20250327	121200	79518845	5300	5290	5300	5290	6
437	20250327	121100	79487095	5300	5300	5300	5300	0
438	20250327	121000	79487095	5300	5300	5300	5300	0
439	20250327	120900	79487095	5300	5300	5300	5300	0
440	20250327	120800	79487095	5300	5300	5300	5300	20
441	20250327	120700	79381095	5300	5300	5300	5300	51
442	20250327	120600	79110795	5300	5300	5300	5300	28
443	20250327	120500	78962395	5300	5300	5300	5300	39
444	20250327	120400	78755695	5300	5280	5300	5280	124
445	20250327	120300	78099595	5280	5280	5280	5280	0
446	20250327	120200	78099595	5280	5280	5280	5280	0
447	20250327	120100	78099595	5280	5280	5280	5280	0
448	20250327	120000	78099595	5280	5280	5280	5280	0
449	20250327	115900	78099595	5280	5280	5280	5280	0
450	20250327	115800	78099595	5280	5280	5280	5280	0
451	20250327	115700	78099595	5280	5280	5280	5280	0
452	20250327	115600	78099595	5280	5280	5280	5280	1
453	20250327	115500	78094315	5260	5260	5260	5260	1
454	20250327	115400	78089055	5290	5290	5290	5290	0
455	20250327	115300	78089055	5290	5290	5290	5290	0
456	20250327	115200	78089055	5290	5290	5290	5290	0
457	20250327	115100	78089055	5290	5290	5290	5290	0
458	20250327	115000	78089055	5290	5290	5290	5290	0
459	20250327	114900	78089055	5290	5290	5290	5290	0
460	20250327	114800	78089055	5290	5290	5290	5290	0
461	20250327	114700	78089055	5290	5290	5290	5290	0
462	20250327	114600	78089055	5290	5290	5290	5290	0
463	20250327	114500	78089055	5290	5290	5290	5290	0
464	20250327	114400	78089055	5290	5290	5290	5290	0
465	20250327	114300	78089055	5290	5290	5290	5290	0
466	20250327	114200	78089055	5290	5290	5290	5290	0
467	20250327	114100	78089055	5290	5290	5290	5290	0
468	20250327	114000	78089055	5290	5290	5290	5290	0
469	20250327	113900	78089055	5290	5290	5290	5290	0
470	20250327	113800	78089055	5290	5290	5290	5290	0
471	20250327	113700	78089055	5290	5290	5290	5290	0
472	20250327	113600	78089055	5290	5290	5290	5290	0
473	20250327	113500	78089055	5290	5290	5290	5290	0
474	20250327	113400	78089055	5290	5290	5290	5290	0
475	20250327	113300	78089055	5290	5260	5290	5260	37
476	20250327	113200	77894225	5300	5300	5300	5300	0
477	20250327	113100	77894225	5300	5300	5300	5300	0
478	20250327	113000	77894225	5300	5300	5300	5300	0
479	20250327	112900	77894225	5300	5300	5300	5300	0
480	20250327	112800	77894225	5300	5300	5300	5300	0
481	20250327	112700	77894225	5300	5300	5300	5300	0
482	20250327	112600	77894225	5300	5300	5300	5300	0
483	20250327	112500	77894225	5300	5300	5300	5300	0
484	20250327	112400	77894225	5300	5300	5300	5300	0
485	20250327	112300	77894225	5300	5260	5300	5250	190
486	20250327	112200	76892845	5280	5280	5280	5280	0
487	20250327	112100	76892845	5280	5280	5280	5280	0
488	20250327	112000	76892845	5280	5280	5280	5280	0
489	20250327	111900	76892845	5280	5280	5280	5280	0
490	20250327	111800	76892845	5280	5280	5280	5280	0
491	20250327	111700	76892845	5280	5280	5280	5280	0
492	20250327	111600	76892845	5280	5280	5280	5280	2
493	20250327	111500	76882285	5280	5280	5280	5280	0
494	20250327	111400	76882285	5280	5280	5280	5280	0
495	20250327	111300	76882285	5280	5280	5280	5280	0
496	20250327	111200	76882285	5280	5280	5280	5280	0
497	20250327	111100	76882285	5280	5280	5280	5280	1
498	20250327	111000	76877005	5300	5300	5300	5300	0
499	20250327	110900	76877005	5300	5300	5300	5300	0
500	20250327	110800	76877005	5300	5300	5300	5300	0
501	20250327	110700	76877005	5300	5300	5300	5300	0
502	20250327	110600	76877005	5300	5300	5300	5300	0
503	20250327	110500	76877005	5300	5300	5300	5300	0
504	20250327	110400	76877005	5300	5300	5300	5300	0
505	20250327	110300	76877005	5300	5300	5300	5300	0
506	20250327	110200	76877005	5300	5300	5300	5300	0
507	20250327	110100	76877005	5300	5300	5300	5300	0
508	20250327	110000	76877005	5300	5300	5300	5300	0
509	20250327	105900	76877005	5300	5300	5300	5300	0
510	20250327	105800	76877005	5300	5300	5300	5300	0
511	20250327	105700	76877005	5300	5300	5300	5300	0
512	20250327	105600	76877005	5300	5300	5300	5300	0
513	20250327	105500	76877005	5300	5300	5300	5300	0
514	20250327	105400	76877005	5300	5300	5300	5300	471
515	20250327	105300	74380705	5310	5310	5310	5310	0
516	20250327	105200	74380705	5310	5310	5310	5310	0
517	20250327	105100	74380705	5310	5310	5310	5310	0
518	20250327	105000	74380705	5310	5310	5310	5310	0
519	20250327	104900	74380705	5310	5310	5310	5310	0
520	20250327	104800	74380705	5310	5310	5310	5310	0
521	20250327	104700	74380705	5310	5300	5310	5300	2
522	20250327	104600	74370095	5310	5310	5310	5310	0
523	20250327	104500	74370095	5310	5310	5310	5310	6
524	20250327	104400	74338235	5300	5300	5310	5300	88
525	20250327	104300	73871285	5300	5300	5300	5300	56
526	20250327	104200	73574485	5300	5290	5300	5260	289
527	20250327	104100	72050985	5300	5300	5300	5300	1
528	20250327	104000	72045685	5310	5310	5310	5310	0
529	20250327	103900	72045685	5310	5300	5310	5300	26
530	20250327	103800	71907875	5300	5310	5310	5280	1427
531	20250327	103700	64367295	5310	5310	5310	5310	0
532	20250327	103600	64367295	5310	5300	5310	5300	2
533	20250327	103500	64356685	5310	5300	5310	5300	2
534	20250327	103400	64346075	5310	5310	5310	5310	0
535	20250327	103300	64346075	5310	5310	5310	5310	0
536	20250327	103200	64346075	5310	5310	5310	5310	0
537	20250327	103100	64346075	5310	5310	5310	5310	0
538	20250327	103000	64346075	5310	5310	5310	5310	0
539	20250327	102900	64346075	5310	5310	5310	5310	0
540	20250327	102800	64346075	5310	5310	5310	5310	0
541	20250327	102700	64346075	5310	5310	5310	5310	0
542	20250327	102600	64346075	5310	5310	5310	5310	0
543	20250327	102500	64346075	5310	5310	5310	5310	0
544	20250327	102400	64346075	5310	5310	5310	5310	0
545	20250327	102300	64346075	5310	5310	5310	5310	0
546	20250327	102200	64346075	5310	5310	5310	5310	3
547	20250327	102100	64330145	5310	5310	5310	5310	4
548	20250327	102000	64308905	5320	5320	5320	5320	0
549	20250327	101900	64308905	5320	5320	5320	5320	0
550	20250327	101800	64308905	5320	5320	5320	5320	0
551	20250327	101700	64308905	5320	5320	5320	5320	0
552	20250327	101600	64308905	5320	5320	5320	5320	0
553	20250327	101500	64308905	5320	5320	5320	5320	0
554	20250327	101400	64308905	5320	5320	5320	5320	0
555	20250327	101300	64308905	5320	5320	5320	5320	0
556	20250327	101200	64308905	5320	5320	5320	5320	0
557	20250327	101100	64308905	5320	5320	5320	5320	0
558	20250327	101000	64308905	5320	5320	5320	5320	0
559	20250327	100900	64308905	5320	5310	5320	5310	2
560	20250327	100800	64298275	5300	5300	5300	5300	0
561	20250327	100700	64298275	5300	5310	5320	5300	1544
562	20250327	100600	56112095	5320	5320	5320	5320	1
563	20250327	100500	56106775	5310	5310	5310	5310	6
564	20250327	100400	56074915	5315	5315	5315	5315	0
565	20250327	100300	56074915	5315	5315	5315	5315	3
566	20250327	100200	56058970	5320	5320	5320	5320	0
567	20250327	100100	56058970	5320	5320	5320	5320	0
568	20250327	100000	56058970	5320	5320	5320	5320	50
569	20250327	095900	55792970	5320	5320	5320	5320	0
570	20250327	095800	55792970	5320	5320	5320	5320	0
571	20250327	095700	55792970	5320	5320	5320	5320	4
572	20250327	095600	55771690	5320	5320	5320	5320	0
573	20250327	095500	55771690	5320	5320	5320	5320	0
574	20250327	095400	55771690	5320	5320	5320	5320	1
575	20250327	095300	55766370	5320	5320	5320	5320	0
576	20250327	095200	55766370	5320	5320	5320	5320	0
577	20250327	095100	55766370	5320	5320	5320	5320	0
578	20250327	095000	55766370	5320	5320	5320	5320	0
579	20250327	094900	55766370	5320	5320	5320	5320	0
580	20250327	094800	55766370	5320	5320	5320	5320	0
581	20250327	094700	55766370	5320	5315	5320	5315	44
582	20250327	094600	55532295	5320	5315	5320	5315	333
583	20250327	094500	53760760	5320	5310	5320	5310	89
584	20250327	094400	53287950	5310	5310	5310	5310	7
585	20250327	094300	53250780	5310	5310	5310	5310	3
586	20250327	094200	53234850	5310	5310	5310	5310	0
587	20250327	094100	53234850	5310	5310	5310	5310	97
588	20250327	094000	52719780	5310	5310	5310	5310	0
589	20250327	093900	52719780	5310	5310	5310	5310	0
590	20250327	093800	52719780	5310	5310	5310	5310	68
591	20250327	093700	52358700	5300	5300	5300	5300	515
592	20250327	093600	49629200	5300	5300	5300	5300	0
593	20250327	093500	49629200	5300	5300	5300	5300	4
594	20250327	093400	49608000	5300	5290	5300	5290	246
595	20250327	093300	48304210	5300	5300	5300	5300	0
596	20250327	093200	48304210	5300	5300	5300	5300	0
597	20250327	093100	48304210	5300	5300	5300	5300	0
598	20250327	093000	48304210	5300	5300	5300	5300	0
599	20250327	092900	48304210	5300	5300	5300	5300	0
600	20250327	092800	48304210	5300	5300	5300	5300	0
601	20250327	092700	48304210	5300	5300	5300	5300	38
602	20250327	092600	48102810	5300	5300	5300	5300	0
603	20250327	092500	48102810	5300	5270	5300	5270	287
604	20250327	092400	46584350	5290	5290	5290	5290	0
605	20250327	092300	46584350	5290	5290	5290	5290	0
606	20250327	092200	46584350	5290	5290	5290	5290	0
607	20250327	092100	46584350	5290	5290	5290	5290	0
608	20250327	092000	46584350	5290	5290	5290	5290	0
609	20250327	091900	46584350	5290	5290	5290	5290	0
610	20250327	091800	46584350	5290	5290	5290	5290	3
611	20250327	091700	46568480	5300	5270	5300	5270	25
612	20250327	091600	46436580	5300	5290	5300	5290	62
613	20250327	091500	46108480	5300	5310	5310	5300	260
614	20250327	091400	44730380	5300	5280	5300	5280	1750
615	20250327	091300	35485490	5280	5270	5280	5270	1000
616	20250327	091200	30205500	5280	5280	5280	5280	0
617	20250327	091100	30205500	5280	5280	5280	5280	0
618	20250327	091000	30205500	5280	5260	5280	5260	1563
619	20250327	090900	21954770	5260	5250	5260	5240	127
620	20250327	090800	21288590	5250	5240	5250	5200	3197
621	20250327	090700	4573560	5250	5250	5250	5250	1
622	20250327	090600	4568310	5240	5240	5250	5240	55
623	20250327	090500	4280000	5260	5260	5260	5260	0
624	20250327	090400	4280000	5260	5240	5260	5240	375
625	20250327	090300	2313500	5260	5260	5260	5260	0
626	20250327	090200	2313500	5260	5240	5260	5240	125
627	20250327	090100	1658000	5260	5250	5260	5235	152
628	20250327	090000	861000	5250	5250	5250	5250	164