KissMeData/066670/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194500	62576455	2910	2910	2910	2910	3083
3	20250327	194400	62576455	2910	2910	2910	2910	0
4	20250327	194300	62576455	2910	2910	2910	2910	0
5	20250327	194200	62576455	2910	2910	2910	2910	0
6	20250327	194100	62576455	2910	2910	2910	2910	0
7	20250327	194000	62576455	2910	2910	2910	2910	0
8	20250327	193900	62576455	2910	2910	2910	2910	0
9	20250327	193800	62576455	2910	2910	2910	2910	0
10	20250327	193700	62576455	2910	2910	2910	2910	0
11	20250327	193600	62576455	2910	2910	2910	2910	0
12	20250327	193500	62576455	2910	2910	2910	2910	0
13	20250327	193400	62576455	2910	2910	2910	2910	0
14	20250327	193300	62576455	2910	2910	2910	2910	0
15	20250327	193200	62576455	2910	2910	2910	2910	0
16	20250327	193100	62576455	2910	2910	2910	2910	0
17	20250327	193000	62576455	2910	2910	2910	2910	0
18	20250327	192900	62576455	2910	2910	2910	2910	0
19	20250327	192800	62576455	2910	2910	2910	2910	0
20	20250327	192700	62576455	2910	2910	2910	2910	0
21	20250327	192600	62576455	2910	2910	2910	2910	0
22	20250327	192500	62576455	2910	2910	2910	2910	0
23	20250327	192400	62576455	2910	2910	2910	2910	0
24	20250327	192300	62576455	2910	2910	2910	2910	0
25	20250327	192200	62576455	2910	2910	2910	2910	0
26	20250327	192100	62576455	2910	2910	2910	2910	0
27	20250327	192000	62576455	2910	2910	2910	2910	0
28	20250327	191900	62576455	2910	2910	2910	2910	0
29	20250327	191800	62576455	2910	2910	2910	2910	0
30	20250327	191700	62576455	2910	2910	2910	2910	0
31	20250327	191600	62576455	2910	2910	2910	2910	0
32	20250327	191500	62576455	2910	2910	2910	2910	3083
33	20250327	191400	62576455	2910	2910	2910	2910	0
34	20250327	191300	62576455	2910	2910	2910	2910	0
35	20250327	191200	62576455	2910	2910	2910	2910	0
36	20250327	191100	62576455	2910	2910	2910	2910	0
37	20250327	191000	62576455	2910	2910	2910	2910	0
38	20250327	190900	62576455	2910	2910	2910	2910	0
39	20250327	190800	62576455	2910	2910	2910	2910	0
40	20250327	190700	62576455	2910	2910	2910	2910	0
41	20250327	190600	62576455	2910	2910	2910	2910	0
42	20250327	190500	62576455	2910	2910	2910	2910	0
43	20250327	190400	62576455	2910	2910	2910	2910	0
44	20250327	190300	62576455	2910	2910	2910	2910	0
45	20250327	190200	62576455	2910	2910	2910	2910	0
46	20250327	190100	62576455	2910	2910	2910	2910	0
47	20250327	190000	62576455	2910	2910	2910	2910	0
48	20250327	185900	62576455	2910	2910	2910	2910	0
49	20250327	185800	62576455	2910	2910	2910	2910	0
50	20250327	185700	62576455	2910	2910	2910	2910	0
51	20250327	185600	62576455	2910	2910	2910	2910	0
52	20250327	185500	62576455	2910	2910	2910	2910	0
53	20250327	185400	62576455	2910	2910	2910	2910	0
54	20250327	185300	62576455	2910	2910	2910	2910	0
55	20250327	185200	62576455	2910	2910	2910	2910	0
56	20250327	185100	62576455	2910	2910	2910	2910	0
57	20250327	185000	62576455	2910	2910	2910	2910	0
58	20250327	184900	62576455	2910	2910	2910	2910	0
59	20250327	184800	62576455	2910	2910	2910	2910	0
60	20250327	184700	62576455	2910	2910	2910	2910	0
61	20250327	184600	62576455	2910	2910	2910	2910	0
62	20250327	184500	62576455	2910	2910	2910	2910	3083
63	20250327	184400	62576455	2910	2910	2910	2910	0
64	20250327	184300	62576455	2910	2910	2910	2910	0
65	20250327	184200	62576455	2910	2910	2910	2910	0
66	20250327	184100	62576455	2910	2910	2910	2910	0
67	20250327	184000	62576455	2910	2910	2910	2910	0
68	20250327	183900	62576455	2910	2910	2910	2910	0
69	20250327	183800	62576455	2910	2910	2910	2910	0
70	20250327	183700	62576455	2910	2910	2910	2910	0
71	20250327	183600	62576455	2910	2910	2910	2910	0
72	20250327	183500	62576455	2910	2910	2910	2910	0
73	20250327	183400	62576455	2910	2910	2910	2910	0
74	20250327	183300	62576455	2910	2910	2910	2910	0
75	20250327	183200	62576455	2910	2910	2910	2910	0
76	20250327	183100	62576455	2910	2910	2910	2910	0
77	20250327	183000	62576455	2910	2910	2910	2910	0
78	20250327	182900	62576455	2910	2910	2910	2910	0
79	20250327	182800	62576455	2910	2910	2910	2910	0
80	20250327	182700	62576455	2910	2910	2910	2910	0
81	20250327	182600	62576455	2910	2910	2910	2910	0
82	20250327	182500	62576455	2910	2910	2910	2910	0
83	20250327	182400	62576455	2910	2910	2910	2910	0
84	20250327	182300	62576455	2910	2910	2910	2910	0
85	20250327	182200	62576455	2910	2910	2910	2910	0
86	20250327	182100	62576455	2910	2910	2910	2910	0
87	20250327	182000	62576455	2910	2910	2910	2910	0
88	20250327	181900	62576455	2910	2910	2910	2910	0
89	20250327	181800	62576455	2910	2910	2910	2910	0
90	20250327	181700	62576455	2910	2910	2910	2910	0
91	20250327	181600	62576455	2910	2910	2910	2910	0
92	20250327	181500	62576455	2910	2910	2910	2910	3083
93	20250327	181400	62576455	2910	2910	2910	2910	0
94	20250327	181300	62576455	2910	2910	2910	2910	0
95	20250327	181200	62576455	2910	2910	2910	2910	0
96	20250327	181100	62576455	2910	2910	2910	2910	0
97	20250327	181000	62576455	2910	2910	2910	2910	0
98	20250327	180900	62576455	2910	2910	2910	2910	0
99	20250327	180800	62576455	2910	2910	2910	2910	0
100	20250327	180700	62576455	2910	2910	2910	2910	0
101	20250327	180600	62576455	2910	2910	2910	2910	0
102	20250327	180500	62576455	2910	2910	2910	2910	0
103	20250327	180400	62576455	2910	2910	2910	2910	0
104	20250327	180300	62576455	2910	2910	2910	2910	0
105	20250327	180200	62576455	2910	2910	2910	2910	0
106	20250327	180100	62576455	2910	2910	2910	2910	0
107	20250327	180000	62576455	2910	2910	2910	2910	0
108	20250327	175900	62576455	2910	2910	2910	2910	0
109	20250327	175800	62576455	2910	2910	2910	2910	0
110	20250327	175700	62576455	2910	2910	2910	2910	0
111	20250327	175600	62576455	2910	2910	2910	2910	0
112	20250327	175500	62576455	2910	2910	2910	2910	0
113	20250327	175400	62576455	2910	2910	2910	2910	0
114	20250327	175300	62576455	2910	2910	2910	2910	0
115	20250327	175200	62576455	2910	2910	2910	2910	0
116	20250327	175100	62576455	2910	2910	2910	2910	0
117	20250327	175000	62576455	2910	2910	2910	2910	0
118	20250327	174900	62576455	2910	2910	2910	2910	0
119	20250327	174800	62576455	2910	2910	2910	2910	0
120	20250327	174700	62576455	2910	2910	2910	2910	0
121	20250327	174600	62576455	2910	2910	2910	2910	0
122	20250327	174500	62576455	2910	2910	2910	2910	3083
123	20250327	174400	62576455	2910	2910	2910	2910	0
124	20250327	174300	62576455	2910	2910	2910	2910	0
125	20250327	174200	62576455	2910	2910	2910	2910	0
126	20250327	174100	62576455	2910	2910	2910	2910	0
127	20250327	174000	62576455	2910	2910	2910	2910	0
128	20250327	173900	62576455	2910	2910	2910	2910	0
129	20250327	173800	62576455	2910	2910	2910	2910	0
130	20250327	173700	62576455	2910	2910	2910	2910	0
131	20250327	173600	62576455	2910	2910	2910	2910	0
132	20250327	173500	62576455	2910	2910	2910	2910	0
133	20250327	173400	62576455	2910	2910	2910	2910	0
134	20250327	173300	62576455	2910	2910	2910	2910	0
135	20250327	173200	62576455	2910	2910	2910	2910	0
136	20250327	173100	62576455	2910	2910	2910	2910	0
137	20250327	173000	62576455	2910	2910	2910	2910	0
138	20250327	172900	62576455	2910	2910	2910	2910	0
139	20250327	172800	62576455	2910	2910	2910	2910	0
140	20250327	172700	62576455	2910	2910	2910	2910	0
141	20250327	172600	62576455	2910	2910	2910	2910	0
142	20250327	172500	62576455	2910	2910	2910	2910	0
143	20250327	172400	62576455	2910	2910	2910	2910	0
144	20250327	172300	62576455	2910	2910	2910	2910	0
145	20250327	172200	62576455	2910	2910	2910	2910	0
146	20250327	172100	62576455	2910	2910	2910	2910	0
147	20250327	172000	62576455	2910	2910	2910	2910	0
148	20250327	171900	62576455	2910	2910	2910	2910	0
149	20250327	171800	62576455	2910	2910	2910	2910	0
150	20250327	171700	62576455	2910	2910	2910	2910	0
151	20250327	171600	62576455	2910	2910	2910	2910	0
152	20250327	171500	62576455	2910	2910	2910	2910	3083
153	20250327	171400	62576455	2910	2910	2910	2910	0
154	20250327	171300	62576455	2910	2910	2910	2910	0
155	20250327	171200	62576455	2910	2910	2910	2910	0
156	20250327	171100	62576455	2910	2910	2910	2910	0
157	20250327	171000	62576455	2910	2910	2910	2910	0
158	20250327	170900	62576455	2910	2910	2910	2910	0
159	20250327	170800	62576455	2910	2910	2910	2910	0
160	20250327	170700	62576455	2910	2910	2910	2910	0
161	20250327	170600	62576455	2910	2910	2910	2910	0
162	20250327	170500	62576455	2910	2910	2910	2910	0
163	20250327	170400	62576455	2910	2910	2910	2910	0
164	20250327	170300	62576455	2910	2910	2910	2910	0
165	20250327	170200	62576455	2910	2910	2910	2910	0
166	20250327	170100	62576455	2910	2910	2910	2910	0
167	20250327	170000	62576455	2910	2910	2910	2910	0
168	20250327	165900	62576455	2910	2910	2910	2910	0
169	20250327	165800	62576455	2910	2910	2910	2910	0
170	20250327	165700	62576455	2910	2910	2910	2910	0
171	20250327	165600	62576455	2910	2910	2910	2910	0
172	20250327	165500	62576455	2910	2910	2910	2910	0
173	20250327	165400	62576455	2910	2910	2910	2910	0
174	20250327	165300	62576455	2910	2910	2910	2910	0
175	20250327	165200	62576455	2910	2910	2910	2910	0
176	20250327	165100	62576455	2910	2910	2910	2910	0
177	20250327	165000	62576455	2910	2910	2910	2910	0
178	20250327	164900	62576455	2910	2910	2910	2910	0
179	20250327	164800	62576455	2910	2910	2910	2910	0
180	20250327	164700	62576455	2910	2910	2910	2910	0
181	20250327	164600	62576455	2910	2910	2910	2910	0
182	20250327	164500	62576455	2910	2910	2910	2910	3083
183	20250327	164400	62576455	2910	2910	2910	2910	0
184	20250327	164300	62576455	2910	2910	2910	2910	0
185	20250327	164200	62576455	2910	2910	2910	2910	0
186	20250327	164100	62576455	2910	2910	2910	2910	0
187	20250327	164000	62576455	2910	2910	2910	2910	0
188	20250327	163900	62576455	2910	2910	2910	2910	0
189	20250327	163800	62576455	2910	2910	2910	2910	0
190	20250327	163700	62576455	2910	2910	2910	2910	0
191	20250327	163600	62576455	2910	2910	2910	2910	0
192	20250327	163500	62576455	2910	2910	2910	2910	0
193	20250327	163400	62576455	2910	2910	2910	2910	0
194	20250327	163300	62576455	2910	2910	2910	2910	0
195	20250327	163200	62576455	2910	2910	2910	2910	0
196	20250327	163100	62576455	2910	2910	2910	2910	0
197	20250327	163000	62576455	2910	2910	2910	2910	0
198	20250327	162900	62576455	2910	2910	2910	2910	0
199	20250327	162800	62576455	2910	2910	2910	2910	0
200	20250327	162700	62576455	2910	2910	2910	2910	0
201	20250327	162600	62576455	2910	2910	2910	2910	0
202	20250327	162500	62576455	2910	2910	2910	2910	0
203	20250327	162400	62576455	2910	2910	2910	2910	0
204	20250327	162300	62576455	2910	2910	2910	2910	0
205	20250327	162200	62576455	2910	2910	2910	2910	0
206	20250327	162100	62576455	2910	2910	2910	2910	0
207	20250327	162000	62576455	2910	2910	2910	2910	0
208	20250327	161900	62576455	2910	2910	2910	2910	0
209	20250327	161800	62576455	2910	2910	2910	2910	0
210	20250327	161700	62576455	2910	2910	2910	2910	0
211	20250327	161600	62576455	2910	2910	2910	2910	0
212	20250327	161500	62576455	2910	2910	2910	2910	3083
213	20250327	161400	62576455	2910	2910	2910	2910	0
214	20250327	161300	62576455	2910	2910	2910	2910	0
215	20250327	161200	62576455	2910	2910	2910	2910	0
216	20250327	161100	62576455	2910	2910	2910	2910	0
217	20250327	161000	62576455	2910	2910	2910	2910	0
218	20250327	160900	62576455	2910	2910	2910	2910	0
219	20250327	160800	62576455	2910	2910	2910	2910	0
220	20250327	160700	62576455	2910	2910	2910	2910	0
221	20250327	160600	62576455	2910	2910	2910	2910	0
222	20250327	160500	62576455	2910	2910	2910	2910	0
223	20250327	160400	62576455	2910	2910	2910	2910	0
224	20250327	160300	62576455	2910	2910	2910	2910	0
225	20250327	160200	62576455	2910	2910	2910	2910	0
226	20250327	160100	62576455	2910	2910	2910	2910	0
227	20250327	160000	62576455	2910	2910	2910	2910	0
228	20250327	155900	62576455	2910	2910	2910	2910	0
229	20250327	155800	62576455	2910	2910	2910	2910	0
230	20250327	155700	62576455	2910	2910	2910	2910	0
231	20250327	155600	62576455	2910	2910	2910	2910	0
232	20250327	155500	62576455	2910	2910	2910	2910	0
233	20250327	155400	62576455	2910	2910	2910	2910	0
234	20250327	155300	62576455	2910	2910	2910	2910	0
235	20250327	155200	62576455	2910	2910	2910	2910	0
236	20250327	155100	62576455	2910	2910	2910	2910	0
237	20250327	155000	62576455	2910	2910	2910	2910	0
238	20250327	154900	62576455	2910	2910	2910	2910	0
239	20250327	154800	62576455	2910	2910	2910	2910	0
240	20250327	154700	62576455	2910	2910	2910	2910	0
241	20250327	154600	62576455	2910	2910	2910	2910	0
242	20250327	154500	62576455	2910	2910	2910	2910	3083
243	20250327	154400	62576455	2910	2910	2910	2910	0
244	20250327	154300	62576455	2910	2910	2910	2910	0
245	20250327	154200	62576455	2910	2910	2910	2910	0
246	20250327	154100	62576455	2910	2910	2910	2910	0
247	20250327	154000	62576455	2910	2910	2910	2910	0
248	20250327	153900	62576455	2910	2910	2910	2910	0
249	20250327	153800	62576455	2910	2910	2910	2910	0
250	20250327	153700	62576455	2910	2910	2910	2910	0
251	20250327	153600	62576455	2910	2910	2910	2910	0
252	20250327	153500	62576455	2910	2910	2910	2910	0
253	20250327	153400	62576455	2910	2910	2910	2910	0
254	20250327	153300	62576455	2910	2910	2910	2910	0
255	20250327	153200	62576455	2910	2910	2910	2910	0
256	20250327	153100	62576455	2910	2910	2910	2910	0
257	20250327	153000	62576455	2910	2910	2910	2910	3083
258	20250327	152900	53604925	2910	2910	2910	2910	0
259	20250327	152800	53604925	2910	2910	2910	2910	0
260	20250327	152700	53604925	2910	2910	2910	2910	0
261	20250327	152600	53604925	2910	2910	2910	2910	0
262	20250327	152500	53604925	2910	2910	2910	2910	0
263	20250327	152400	53604925	2910	2910	2910	2910	0
264	20250327	152300	53604925	2910	2910	2910	2910	0
265	20250327	152200	53604925	2910	2910	2910	2910	0
266	20250327	152100	53604925	2910	2910	2910	2910	0
267	20250327	152000	53604925	2910	2910	2910	2910	0
268	20250327	151900	53604925	2910	2905	2910	2905	700
269	20250327	151800	51571105	2885	2890	2890	2885	1150
270	20250327	151700	48252355	2905	2905	2905	2905	160
271	20250327	151600	47787555	2890	2900	2910	2890	900
272	20250327	151500	45176520	2900	2890	2900	2890	1094
273	20250327	151400	42004860	2890	2890	2890	2890	0
274	20250327	151300	42004860	2890	2890	2890	2890	0
275	20250327	151200	42004860	2890	2890	2890	2890	1
276	20250327	151100	42001970	2900	2895	2900	2895	31
277	20250327	151000	41912220	2900	2900	2900	2900	5
278	20250327	150900	41897720	2905	2905	2905	2905	0
279	20250327	150800	41897720	2905	2905	2905	2905	0
280	20250327	150700	41897720	2905	2905	2905	2905	0
281	20250327	150600	41897720	2905	2905	2905	2905	0
282	20250327	150500	41897720	2905	2905	2905	2905	0
283	20250327	150400	41897720	2905	2905	2905	2905	0
284	20250327	150300	41897720	2905	2905	2905	2905	0
285	20250327	150200	41897720	2905	2905	2905	2905	0
286	20250327	150100	41897720	2905	2905	2905	2905	0
287	20250327	150000	41897720	2905	2905	2905	2905	0
288	20250327	145900	41897720	2905	2905	2905	2905	0
289	20250327	145800	41897720	2905	2905	2905	2905	0
290	20250327	145700	41897720	2905	2905	2905	2905	0
291	20250327	145600	41897720	2905	2905	2905	2905	0
292	20250327	145500	41897720	2905	2905	2905	2905	0
293	20250327	145400	41897720	2905	2905	2905	2905	0
294	20250327	145300	41897720	2905	2905	2905	2905	0
295	20250327	145200	41897720	2905	2905	2905	2905	0
296	20250327	145100	41897720	2905	2905	2905	2905	0
297	20250327	145000	41897720	2905	2905	2905	2905	49
298	20250327	144900	41755375	2885	2885	2885	2885	0
299	20250327	144800	41755375	2885	2885	2885	2885	0
300	20250327	144700	41755375	2885	2885	2885	2885	0
301	20250327	144600	41755375	2885	2905	2905	2885	34
302	20250327	144500	41657205	2905	2905	2905	2905	0
303	20250327	144400	41657205	2905	2905	2905	2905	0
304	20250327	144300	41657205	2905	2905	2905	2905	0
305	20250327	144200	41657205	2905	2905	2905	2905	2
306	20250327	144100	41651395	2900	2900	2900	2900	0
307	20250327	144000	41651395	2900	2900	2900	2900	0
308	20250327	143900	41651395	2900	2892	2900	2892	1200
309	20250327	143800	38179395	2900	2900	2900	2900	0
310	20250327	143700	38179395	2900	2900	2900	2900	0
311	20250327	143600	38179395	2900	2900	2900	2900	3
312	20250327	143500	38170695	2905	2905	2905	2905	0
313	20250327	143400	38170695	2905	2905	2905	2905	0
314	20250327	143300	38170695	2905	2905	2905	2905	0
315	20250327	143200	38170695	2905	2905	2905	2905	1
316	20250327	143100	38167790	2905	2905	2905	2905	0
317	20250327	143000	38167790	2905	2895	2905	2895	61
318	20250327	142900	37991180	2885	2885	2885	2885	0
319	20250327	142800	37991180	2885	2885	2885	2885	0
320	20250327	142700	37991180	2885	2885	2885	2885	0
321	20250327	142600	37991180	2885	2885	2885	2885	0
322	20250327	142500	37991180	2885	2885	2885	2885	0
323	20250327	142400	37991180	2885	2885	2885	2885	239
324	20250327	142300	37301665	2890	2890	2890	2890	0
325	20250327	142200	37301665	2890	2890	2890	2890	0
326	20250327	142100	37301665	2890	2890	2890	2890	100
327	20250327	142000	37012665	2895	2895	2895	2895	0
328	20250327	141900	37012665	2895	2895	2895	2895	0
329	20250327	141800	37012665	2895	2895	2895	2895	0
330	20250327	141700	37012665	2895	2895	2895	2895	1
331	20250327	141600	37009770	2885	2885	2885	2885	0
332	20250327	141500	37009770	2885	2885	2885	2885	0
333	20250327	141400	37009770	2885	2885	2885	2885	0
334	20250327	141300	37009770	2885	2885	2885	2885	0
335	20250327	141200	37009770	2885	2885	2885	2885	341
336	20250327	141100	36025985	2900	2900	2900	2900	0
337	20250327	141000	36025985	2900	2900	2900	2900	0
338	20250327	140900	36025985	2900	2900	2900	2900	0
339	20250327	140800	36025985	2900	2900	2900	2900	1
340	20250327	140700	36023085	2900	2900	2900	2900	0
341	20250327	140600	36023085	2900	2900	2900	2900	1
342	20250327	140500	36020185	2905	2905	2905	2905	0
343	20250327	140400	36020185	2905	2905	2905	2905	0
344	20250327	140300	36020185	2905	2905	2905	2905	1
345	20250327	140200	36017280	2905	2905	2905	2905	0
346	20250327	140100	36017280	2905	2905	2905	2905	0
347	20250327	140000	36017280	2905	2905	2905	2905	0
348	20250327	135900	36017280	2905	2905	2905	2905	0
349	20250327	135800	36017280	2905	2905	2905	2905	0
350	20250327	135700	36017280	2905	2905	2905	2905	0
351	20250327	135600	36017280	2905	2905	2905	2905	1
352	20250327	135500	36014375	2885	2885	2885	2885	0
353	20250327	135400	36014375	2885	2885	2885	2885	0
354	20250327	135300	36014375	2885	2885	2885	2885	0
355	20250327	135200	36014375	2885	2885	2885	2885	0
356	20250327	135100	36014375	2885	2885	2885	2885	0
357	20250327	135000	36014375	2885	2885	2885	2885	0
358	20250327	134900	36014375	2885	2885	2885	2885	0
359	20250327	134800	36014375	2885	2885	2885	2885	0
360	20250327	134700	36014375	2885	2885	2885	2885	0
361	20250327	134600	36014375	2885	2885	2885	2885	0
362	20250327	134500	36014375	2885	2885	2885	2885	0
363	20250327	134400	36014375	2885	2885	2885	2885	0
364	20250327	134300	36014375	2885	2885	2885	2885	0
365	20250327	134200	36014375	2885	2885	2885	2885	0
366	20250327	134100	36014375	2885	2885	2885	2885	0
367	20250327	134000	36014375	2885	2885	2885	2885	0
368	20250327	133900	36014375	2885	2885	2885	2885	0
369	20250327	133800	36014375	2885	2885	2885	2885	0
370	20250327	133700	36014375	2885	2885	2885	2885	0
371	20250327	133600	36014375	2885	2885	2885	2885	0
372	20250327	133500	36014375	2885	2885	2885	2885	0
373	20250327	133400	36014375	2885	2885	2885	2885	0
374	20250327	133300	36014375	2885	2885	2885	2885	0
375	20250327	133200	36014375	2885	2885	2885	2885	0
376	20250327	133100	36014375	2885	2885	2885	2885	0
377	20250327	133000	36014375	2885	2885	2885	2885	0
378	20250327	132900	36014375	2885	2885	2885	2885	0
379	20250327	132800	36014375	2885	2885	2885	2885	0
380	20250327	132700	36014375	2885	2885	2885	2885	0
381	20250327	132600	36014375	2885	2885	2885	2885	100
382	20250327	132500	35725875	2885	2885	2885	2885	0
383	20250327	132400	35725875	2885	2885	2885	2885	0
384	20250327	132300	35725875	2885	2885	2885	2885	0
385	20250327	132200	35725875	2885	2885	2885	2885	218
386	20250327	132100	35096945	2905	2905	2905	2905	0
387	20250327	132000	35096945	2905	2905	2905	2905	0
388	20250327	131900	35096945	2905	2905	2905	2905	0
389	20250327	131800	35096945	2905	2905	2905	2905	1
390	20250327	131700	35094040	2905	2905	2905	2905	305
391	20250327	131600	34208015	2910	2905	2910	2875	7601
392	20250327	131500	12314700	2910	2910	2910	2910	109
393	20250327	131400	11997510	2910	2910	2910	2910	0
394	20250327	131300	11997510	2910	2910	2910	2910	4
395	20250327	131200	11985870	2910	2910	2910	2910	0
396	20250327	131100	11985870	2910	2910	2910	2910	3
397	20250327	131000	11977140	2905	2905	2905	2905	0
398	20250327	130900	11977140	2905	2905	2905	2905	0
399	20250327	130800	11977140	2905	2905	2905	2905	0
400	20250327	130700	11977140	2905	2905	2905	2905	0
401	20250327	130600	11977140	2905	2905	2905	2905	0
402	20250327	130500	11977140	2905	2905	2905	2905	0
403	20250327	130400	11977140	2905	2905	2905	2905	14
404	20250327	130300	11936470	2910	2910	2910	2910	0
405	20250327	130200	11936470	2910	2910	2910	2910	100
406	20250327	130100	11645470	2910	2910	2910	2910	0
407	20250327	130000	11645470	2910	2910	2910	2910	0
408	20250327	125900	11645470	2910	2910	2910	2910	0
409	20250327	125800	11645470	2910	2910	2910	2910	30
410	20250327	125700	11558170	2915	2915	2915	2915	0
411	20250327	125600	11558170	2915	2915	2915	2915	0
412	20250327	125500	11558170	2915	2915	2915	2915	1
413	20250327	125400	11555255	2915	2915	2915	2915	0
414	20250327	125300	11555255	2915	2915	2915	2915	0
415	20250327	125200	11555255	2915	2915	2915	2915	0
416	20250327	125100	11555255	2915	2915	2915	2915	0
417	20250327	125000	11555255	2915	2915	2915	2915	0
418	20250327	124900	11555255	2915	2915	2915	2915	2
419	20250327	124800	11549425	2915	2915	2915	2915	0
420	20250327	124700	11549425	2915	2915	2915	2915	0
421	20250327	124600	11549425	2915	2915	2915	2915	0
422	20250327	124500	11549425	2915	2915	2915	2915	0
423	20250327	124400	11549425	2915	2915	2915	2915	0
424	20250327	124300	11549425	2915	2915	2915	2915	0
425	20250327	124200	11549425	2915	2915	2915	2915	1
426	20250327	124100	11546510	2915	2915	2915	2915	0
427	20250327	124000	11546510	2915	2915	2915	2915	0
428	20250327	123900	11546510	2915	2915	2915	2915	0
429	20250327	123800	11546510	2915	2915	2915	2915	0
430	20250327	123700	11546510	2915	2915	2915	2915	0
431	20250327	123600	11546510	2915	2915	2915	2915	0
432	20250327	123500	11546510	2915	2915	2915	2915	0
433	20250327	123400	11546510	2915	2915	2915	2915	0
434	20250327	123300	11546510	2915	2915	2915	2915	0
435	20250327	123200	11546510	2915	2915	2915	2915	204
436	20250327	123100	10951850	2915	2915	2915	2915	0
437	20250327	123000	10951850	2915	2915	2915	2915	3
438	20250327	122900	10943105	2910	2910	2910	2910	0
439	20250327	122800	10943105	2910	2910	2910	2910	0
440	20250327	122700	10943105	2910	2910	2910	2910	0
441	20250327	122600	10943105	2910	2910	2910	2910	0
442	20250327	122500	10943105	2910	2910	2910	2910	0
443	20250327	122400	10943105	2910	2910	2910	2910	300
444	20250327	122300	10070105	2915	2915	2915	2915	0
445	20250327	122200	10070105	2915	2915	2915	2915	0
446	20250327	122100	10070105	2915	2915	2915	2915	0
447	20250327	122000	10070105	2915	2915	2915	2915	0
448	20250327	121900	10070105	2915	2915	2915	2915	0
449	20250327	121800	10070105	2915	2915	2915	2915	388
450	20250327	121700	8939085	2915	2915	2915	2915	0
451	20250327	121600	8939085	2915	2915	2915	2915	1
452	20250327	121500	8936170	2915	2915	2915	2915	0
453	20250327	121400	8936170	2915	2915	2915	2915	0
454	20250327	121300	8936170	2915	2915	2915	2915	0
455	20250327	121200	8936170	2915	2915	2915	2915	0
456	20250327	121100	8936170	2915	2915	2915	2915	0
457	20250327	121000	8936170	2915	2915	2915	2915	0
458	20250327	120900	8936170	2915	2915	2915	2915	0
459	20250327	120800	8936170	2915	2915	2915	2915	0
460	20250327	120700	8936170	2915	2915	2915	2915	0
461	20250327	120600	8936170	2915	2915	2915	2915	0
462	20250327	120500	8936170	2915	2915	2915	2915	0
463	20250327	120400	8936170	2915	2915	2915	2915	0
464	20250327	120300	8936170	2915	2915	2915	2915	0
465	20250327	120200	8936170	2915	2915	2915	2915	0
466	20250327	120100	8936170	2915	2915	2915	2915	0
467	20250327	120000	8936170	2915	2915	2915	2915	0
468	20250327	115900	8936170	2915	2920	2920	2915	18
469	20250327	115800	8883615	2930	2930	2930	2930	0
470	20250327	115700	8883615	2930	2930	2930	2930	3
471	20250327	115600	8874825	2920	2920	2920	2920	0
472	20250327	115500	8874825	2920	2920	2920	2920	1
473	20250327	115400	8871905	2940	2940	2940	2940	0
474	20250327	115300	8871905	2940	2940	2940	2940	0
475	20250327	115200	8871905	2940	2940	2940	2940	0
476	20250327	115100	8871905	2940	2940	2940	2940	0
477	20250327	115000	8871905	2940	2940	2940	2940	0
478	20250327	114900	8871905	2940	2940	2940	2940	0
479	20250327	114800	8871905	2940	2940	2940	2940	0
480	20250327	114700	8871905	2940	2940	2940	2940	0
481	20250327	114600	8871905	2940	2940	2940	2940	0
482	20250327	114500	8871905	2940	2940	2940	2940	0
483	20250327	114400	8871905	2940	2940	2940	2940	0
484	20250327	114300	8871905	2940	2935	2940	2935	3
485	20250327	114200	8863095	2935	2935	2935	2935	0
486	20250327	114100	8863095	2935	2935	2935	2935	0
487	20250327	114000	8863095	2935	2935	2935	2935	0
488	20250327	113900	8863095	2935	2935	2935	2935	0
489	20250327	113800	8863095	2935	2935	2935	2935	0
490	20250327	113700	8863095	2935	2935	2935	2935	0
491	20250327	113600	8863095	2935	2935	2935	2935	0
492	20250327	113500	8863095	2935	2935	2935	2935	1
493	20250327	113400	8860160	2945	2945	2945	2945	0
494	20250327	113300	8860160	2945	2945	2945	2945	0
495	20250327	113200	8860160	2945	2945	2945	2945	0
496	20250327	113100	8860160	2945	2945	2945	2945	0
497	20250327	113000	8860160	2945	2945	2945	2945	0
498	20250327	112900	8860160	2945	2945	2945	2945	0
499	20250327	112800	8860160	2945	2945	2945	2945	0
500	20250327	112700	8860160	2945	2945	2945	2945	0
501	20250327	112600	8860160	2945	2945	2945	2945	0
502	20250327	112500	8860160	2945	2945	2945	2945	0
503	20250327	112400	8860160	2945	2945	2945	2945	0
504	20250327	112300	8860160	2945	2945	2945	2945	0
505	20250327	112200	8860160	2945	2945	2945	2945	0
506	20250327	112100	8860160	2945	2945	2945	2945	0
507	20250327	112000	8860160	2945	2945	2945	2945	0
508	20250327	111900	8860160	2945	2945	2945	2945	0
509	20250327	111800	8860160	2945	2945	2945	2945	0
510	20250327	111700	8860160	2945	2945	2945	2945	0
511	20250327	111600	8860160	2945	2945	2945	2945	1
512	20250327	111500	8857215	2945	2945	2945	2945	0
513	20250327	111400	8857215	2945	2945	2945	2945	0
514	20250327	111300	8857215	2945	2945	2945	2945	0
515	20250327	111200	8857215	2945	2945	2945	2945	0
516	20250327	111100	8857215	2945	2945	2945	2945	0
517	20250327	111000	8857215	2945	2945	2945	2945	0
518	20250327	110900	8857215	2945	2945	2945	2945	0
519	20250327	110800	8857215	2945	2945	2945	2945	0
520	20250327	110700	8857215	2945	2945	2945	2945	0
521	20250327	110600	8857215	2945	2945	2945	2945	0
522	20250327	110500	8857215	2945	2945	2945	2945	0
523	20250327	110400	8857215	2945	2945	2945	2945	0
524	20250327	110300	8857215	2945	2945	2945	2945	0
525	20250327	110200	8857215	2945	2945	2945	2945	1
526	20250327	110100	8854270	2945	2945	2945	2945	0
527	20250327	110000	8854270	2945	2945	2945	2945	0
528	20250327	105900	8854270	2945	2945	2945	2945	0
529	20250327	105800	8854270	2945	2945	2945	2945	0
530	20250327	105700	8854270	2945	2945	2945	2945	0
531	20250327	105600	8854270	2945	2945	2945	2945	0
532	20250327	105500	8854270	2945	2945	2945	2945	0
533	20250327	105400	8854270	2945	2945	2945	2945	665
534	20250327	105300	6895845	2945	2945	2945	2945	0
535	20250327	105200	6895845	2945	2945	2945	2945	123
536	20250327	105100	6533610	2945	2945	2945	2945	1
537	20250327	105000	6530665	2950	2950	2950	2950	0
538	20250327	104900	6530665	2950	2950	2950	2950	0
539	20250327	104800	6530665	2950	2950	2950	2950	0
540	20250327	104700	6530665	2950	2950	2950	2950	0
541	20250327	104600	6530665	2950	2950	2950	2950	0
542	20250327	104500	6530665	2950	2950	2950	2950	0
543	20250327	104400	6530665	2950	2950	2950	2950	0
544	20250327	104300	6530665	2950	2950	2950	2950	0
545	20250327	104200	6530665	2950	2950	2950	2950	0
546	20250327	104100	6530665	2950	2950	2950	2950	0
547	20250327	104000	6530665	2950	2950	2950	2950	0
548	20250327	103900	6530665	2950	2950	2950	2950	0
549	20250327	103800	6530665	2950	2950	2950	2950	0
550	20250327	103700	6530665	2950	2950	2950	2950	0
551	20250327	103600	6530665	2950	2950	2950	2950	0
552	20250327	103500	6530665	2950	2950	2950	2950	0
553	20250327	103400	6530665	2950	2950	2950	2950	0
554	20250327	103300	6530665	2950	2950	2950	2950	0
555	20250327	103200	6530665	2950	2940	2950	2940	60
556	20250327	103100	6353995	2945	2925	2945	2925	70
557	20250327	103000	6148675	2925	2925	2925	2925	0
558	20250327	102900	6148675	2925	2925	2925	2925	0
559	20250327	102800	6148675	2925	2925	2925	2925	0
560	20250327	102700	6148675	2925	2925	2925	2925	10
561	20250327	102600	6119425	2925	2930	2930	2925	2
562	20250327	102500	6113570	2930	2930	2930	2930	0
563	20250327	102400	6113570	2930	2930	2930	2930	0
564	20250327	102300	6113570	2930	2930	2930	2930	0
565	20250327	102200	6113570	2930	2930	2930	2930	0
566	20250327	102100	6113570	2930	2930	2930	2930	0
567	20250327	102000	6113570	2930	2930	2930	2930	0
568	20250327	101900	6113570	2930	2930	2930	2930	0
569	20250327	101800	6113570	2930	2930	2930	2930	0
570	20250327	101700	6113570	2930	2930	2930	2930	0
571	20250327	101600	6113570	2930	2930	2930	2930	0
572	20250327	101500	6113570	2930	2930	2930	2930	0
573	20250327	101400	6113570	2930	2930	2930	2930	0
574	20250327	101300	6113570	2930	2930	2930	2930	0
575	20250327	101200	6113570	2930	2930	2930	2930	0
576	20250327	101100	6113570	2930	2930	2930	2930	1
577	20250327	101000	6110640	2940	2935	2940	2935	15
578	20250327	100900	6066600	2900	2900	2900	2900	0
579	20250327	100800	6066600	2900	2900	2900	2900	0
580	20250327	100700	6066600	2900	2900	2900	2900	0
581	20250327	100600	6066600	2900	2900	2900	2900	0
582	20250327	100500	6066600	2900	2900	2900	2900	0
583	20250327	100400	6066600	2900	2900	2900	2900	0
584	20250327	100300	6066600	2900	2900	2900	2900	0
585	20250327	100200	6066600	2900	2900	2900	2900	0
586	20250327	100100	6066600	2900	2900	2900	2900	0
587	20250327	100000	6066600	2900	2900	2900	2900	0
588	20250327	095900	6066600	2900	2950	2950	2900	216
589	20250327	095800	5438105	2950	2950	2950	2950	0
590	20250327	095700	5438105	2950	2950	2950	2950	0
591	20250327	095600	5438105	2950	2950	2950	2950	0
592	20250327	095500	5438105	2950	2950	2950	2950	0
593	20250327	095400	5438105	2950	2950	2950	2950	1
594	20250327	095300	5435155	2950	2950	2950	2950	0
595	20250327	095200	5435155	2950	2950	2950	2950	0
596	20250327	095100	5435155	2950	2950	2950	2950	0
597	20250327	095000	5435155	2950	2950	2950	2950	0
598	20250327	094900	5435155	2950	2950	2950	2950	0
599	20250327	094800	5435155	2950	2950	2950	2950	0
600	20250327	094700	5435155	2950	2950	2950	2950	0
601	20250327	094600	5435155	2950	2950	2950	2950	0
602	20250327	094500	5435155	2950	2950	2950	2950	10
603	20250327	094400	5405655	2955	2950	2960	2950	227
604	20250327	094300	4735030	2955	2945	2955	2945	60
605	20250327	094200	4557790	2925	2925	2925	2925	0
606	20250327	094100	4557790	2925	2925	2925	2925	0
607	20250327	094000	4557790	2925	2925	2925	2925	0
608	20250327	093900	4557790	2925	2925	2925	2925	0
609	20250327	093800	4557790	2925	2925	2925	2925	0
610	20250327	093700	4557790	2925	2925	2925	2925	1
611	20250327	093600	4554865	2925	2925	2925	2925	0
612	20250327	093500	4554865	2925	2925	2925	2925	0
613	20250327	093400	4554865	2925	2925	2925	2925	2
614	20250327	093300	4549015	2920	2920	2920	2920	0
615	20250327	093200	4549015	2920	2920	2920	2920	0
616	20250327	093100	4549015	2920	2920	2920	2920	155
617	20250327	093000	4096415	2920	2920	2920	2920	0
618	20250327	092900	4096415	2920	2920	2920	2920	14
619	20250327	092800	4055535	2925	2925	2925	2925	76
620	20250327	092700	3833235	2930	2930	2930	2930	0
621	20250327	092600	3833235	2930	2940	2940	2930	193
622	20250327	092500	3265825	2940	2940	2940	2940	0
623	20250327	092400	3265825	2940	2940	2940	2940	1
624	20250327	092300	3262885	2935	2935	2935	2935	0
625	20250327	092200	3262885	2935	2935	2935	2935	0
626	20250327	092100	3262885	2935	2935	2935	2935	0
627	20250327	092000	3262885	2935	2935	2935	2935	1
628	20250327	091900	3259950	2945	2945	2945	2945	0
629	20250327	091800	3259950	2945	2945	2945	2945	0
630	20250327	091700	3259950	2945	2945	2945	2945	0
631	20250327	091600	3259950	2945	2945	2945	2945	1
632	20250327	091500	3257005	2920	2920	2920	2920	0
633	20250327	091400	3257005	2920	2920	2920	2920	0
634	20250327	091300	3257005	2920	2920	2920	2920	0
635	20250327	091200	3257005	2920	2920	2920	2920	63
636	20250327	091100	3073045	2950	2950	2950	2950	0
637	20250327	091000	3073045	2950	2950	2950	2950	8
638	20250327	090900	3049445	2950	2940	2950	2940	52
639	20250327	090800	2896060	2935	2915	2935	2915	600
640	20250327	090700	1140660	2910	2910	2910	2910	0
641	20250327	090600	1140660	2910	2910	2910	2910	0
642	20250327	090500	1140660	2910	2915	2915	2910	159
643	20250327	090400	677640	2920	2920	2920	2920	0
644	20250327	090300	677640	2920	2920	2920	2920	4
645	20250327	090200	665960	2925	2925	2925	2925	0
646	20250327	090100	665960	2925	2930	2930	2925	3
647	20250327	090000	657175	2940	2950	2955	2940	223