KissMeData/067170/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194600	85725260	2970	2970	2970	2970	758
3	20250327	194500	85725260	2970	2970	2970	2970	0
4	20250327	194400	85725260	2970	2970	2970	2970	0
5	20250327	194300	85725260	2970	2970	2970	2970	0
6	20250327	194200	85725260	2970	2970	2970	2970	0
7	20250327	194100	85725260	2970	2970	2970	2970	0
8	20250327	194000	85725260	2970	2970	2970	2970	0
9	20250327	193900	85725260	2970	2970	2970	2970	0
10	20250327	193800	85725260	2970	2970	2970	2970	0
11	20250327	193700	85725260	2970	2970	2970	2970	0
12	20250327	193600	85725260	2970	2970	2970	2970	0
13	20250327	193500	85725260	2970	2970	2970	2970	0
14	20250327	193400	85725260	2970	2970	2970	2970	0
15	20250327	193300	85725260	2970	2970	2970	2970	0
16	20250327	193200	85725260	2970	2970	2970	2970	0
17	20250327	193100	85725260	2970	2970	2970	2970	0
18	20250327	193000	85725260	2970	2970	2970	2970	0
19	20250327	192900	85725260	2970	2970	2970	2970	0
20	20250327	192800	85725260	2970	2970	2970	2970	0
21	20250327	192700	85725260	2970	2970	2970	2970	0
22	20250327	192600	85725260	2970	2970	2970	2970	0
23	20250327	192500	85725260	2970	2970	2970	2970	0
24	20250327	192400	85725260	2970	2970	2970	2970	0
25	20250327	192300	85725260	2970	2970	2970	2970	0
26	20250327	192200	85725260	2970	2970	2970	2970	0
27	20250327	192100	85725260	2970	2970	2970	2970	0
28	20250327	192000	85725260	2970	2970	2970	2970	0
29	20250327	191900	85725260	2970	2970	2970	2970	0
30	20250327	191800	85725260	2970	2970	2970	2970	0
31	20250327	191700	85725260	2970	2970	2970	2970	0
32	20250327	191600	85725260	2970	2970	2970	2970	758
33	20250327	191500	85725260	2970	2970	2970	2970	0
34	20250327	191400	85725260	2970	2970	2970	2970	0
35	20250327	191300	85725260	2970	2970	2970	2970	0
36	20250327	191200	85725260	2970	2970	2970	2970	0
37	20250327	191100	85725260	2970	2970	2970	2970	0
38	20250327	191000	85725260	2970	2970	2970	2970	0
39	20250327	190900	85725260	2970	2970	2970	2970	0
40	20250327	190800	85725260	2970	2970	2970	2970	0
41	20250327	190700	85725260	2970	2970	2970	2970	0
42	20250327	190600	85725260	2970	2970	2970	2970	0
43	20250327	190500	85725260	2970	2970	2970	2970	0
44	20250327	190400	85725260	2970	2970	2970	2970	0
45	20250327	190300	85725260	2970	2970	2970	2970	0
46	20250327	190200	85725260	2970	2970	2970	2970	0
47	20250327	190100	85725260	2970	2970	2970	2970	0
48	20250327	190000	85725260	2970	2970	2970	2970	0
49	20250327	185900	85725260	2970	2970	2970	2970	0
50	20250327	185800	85725260	2970	2970	2970	2970	0
51	20250327	185700	85725260	2970	2970	2970	2970	0
52	20250327	185600	85725260	2970	2970	2970	2970	0
53	20250327	185500	85725260	2970	2970	2970	2970	0
54	20250327	185400	85725260	2970	2970	2970	2970	0
55	20250327	185300	85725260	2970	2970	2970	2970	0
56	20250327	185200	85725260	2970	2970	2970	2970	0
57	20250327	185100	85725260	2970	2970	2970	2970	0
58	20250327	185000	85725260	2970	2970	2970	2970	0
59	20250327	184900	85725260	2970	2970	2970	2970	0
60	20250327	184800	85725260	2970	2970	2970	2970	0
61	20250327	184700	85725260	2970	2970	2970	2970	0
62	20250327	184600	85725260	2970	2970	2970	2970	758
63	20250327	184500	85725260	2970	2970	2970	2970	0
64	20250327	184400	85725260	2970	2970	2970	2970	0
65	20250327	184300	85725260	2970	2970	2970	2970	0
66	20250327	184200	85725260	2970	2970	2970	2970	0
67	20250327	184100	85725260	2970	2970	2970	2970	0
68	20250327	184000	85725260	2970	2970	2970	2970	0
69	20250327	183900	85725260	2970	2970	2970	2970	0
70	20250327	183800	85725260	2970	2970	2970	2970	0
71	20250327	183700	85725260	2970	2970	2970	2970	0
72	20250327	183600	85725260	2970	2970	2970	2970	0
73	20250327	183500	85725260	2970	2970	2970	2970	0
74	20250327	183400	85725260	2970	2970	2970	2970	0
75	20250327	183300	85725260	2970	2970	2970	2970	0
76	20250327	183200	85725260	2970	2970	2970	2970	0
77	20250327	183100	85725260	2970	2970	2970	2970	0
78	20250327	183000	85725260	2970	2970	2970	2970	0
79	20250327	182900	85725260	2970	2970	2970	2970	0
80	20250327	182800	85725260	2970	2970	2970	2970	0
81	20250327	182700	85725260	2970	2970	2970	2970	0
82	20250327	182600	85725260	2970	2970	2970	2970	0
83	20250327	182500	85725260	2970	2970	2970	2970	0
84	20250327	182400	85725260	2970	2970	2970	2970	0
85	20250327	182300	85725260	2970	2970	2970	2970	0
86	20250327	182200	85725260	2970	2970	2970	2970	0
87	20250327	182100	85725260	2970	2970	2970	2970	0
88	20250327	182000	85725260	2970	2970	2970	2970	0
89	20250327	181900	85725260	2970	2970	2970	2970	0
90	20250327	181800	85725260	2970	2970	2970	2970	0
91	20250327	181700	85725260	2970	2970	2970	2970	0
92	20250327	181600	85725260	2970	2970	2970	2970	758
93	20250327	181500	85725260	2970	2970	2970	2970	0
94	20250327	181400	85725260	2970	2970	2970	2970	0
95	20250327	181300	85725260	2970	2970	2970	2970	0
96	20250327	181200	85725260	2970	2970	2970	2970	0
97	20250327	181100	85725260	2970	2970	2970	2970	0
98	20250327	181000	85725260	2970	2970	2970	2970	0
99	20250327	180900	85725260	2970	2970	2970	2970	0
100	20250327	180800	85725260	2970	2970	2970	2970	0
101	20250327	180700	85725260	2970	2970	2970	2970	0
102	20250327	180600	85725260	2970	2970	2970	2970	0
103	20250327	180500	85725260	2970	2970	2970	2970	0
104	20250327	180400	85725260	2970	2970	2970	2970	0
105	20250327	180300	85725260	2970	2970	2970	2970	0
106	20250327	180200	85725260	2970	2970	2970	2970	0
107	20250327	180100	85725260	2970	2970	2970	2970	0
108	20250327	180000	85725260	2970	2970	2970	2970	0
109	20250327	175900	85725260	2970	2970	2970	2970	0
110	20250327	175800	85725260	2970	2970	2970	2970	0
111	20250327	175700	85725260	2970	2970	2970	2970	0
112	20250327	175600	85725260	2970	2970	2970	2970	0
113	20250327	175500	85725260	2970	2970	2970	2970	0
114	20250327	175400	85725260	2970	2970	2970	2970	0
115	20250327	175300	85725260	2970	2970	2970	2970	0
116	20250327	175200	85725260	2970	2970	2970	2970	0
117	20250327	175100	85725260	2970	2970	2970	2970	0
118	20250327	175000	85725260	2970	2970	2970	2970	0
119	20250327	174900	85725260	2970	2970	2970	2970	0
120	20250327	174800	85725260	2970	2970	2970	2970	0
121	20250327	174700	85725260	2970	2970	2970	2970	0
122	20250327	174600	85725260	2970	2970	2970	2970	758
123	20250327	174500	85725260	2970	2970	2970	2970	0
124	20250327	174400	85725260	2970	2970	2970	2970	0
125	20250327	174300	85725260	2970	2970	2970	2970	0
126	20250327	174200	85725260	2970	2970	2970	2970	0
127	20250327	174100	85725260	2970	2970	2970	2970	0
128	20250327	174000	85725260	2970	2970	2970	2970	0
129	20250327	173900	85725260	2970	2970	2970	2970	0
130	20250327	173800	85725260	2970	2970	2970	2970	0
131	20250327	173700	85725260	2970	2970	2970	2970	0
132	20250327	173600	85725260	2970	2970	2970	2970	0
133	20250327	173500	85725260	2970	2970	2970	2970	0
134	20250327	173400	85725260	2970	2970	2970	2970	0
135	20250327	173300	85725260	2970	2970	2970	2970	0
136	20250327	173200	85725260	2970	2970	2970	2970	0
137	20250327	173100	85725260	2970	2970	2970	2970	0
138	20250327	173000	85725260	2970	2970	2970	2970	0
139	20250327	172900	85725260	2970	2970	2970	2970	0
140	20250327	172800	85725260	2970	2970	2970	2970	0
141	20250327	172700	85725260	2970	2970	2970	2970	0
142	20250327	172600	85725260	2970	2970	2970	2970	0
143	20250327	172500	85725260	2970	2970	2970	2970	0
144	20250327	172400	85725260	2970	2970	2970	2970	0
145	20250327	172300	85725260	2970	2970	2970	2970	0
146	20250327	172200	85725260	2970	2970	2970	2970	0
147	20250327	172100	85725260	2970	2970	2970	2970	0
148	20250327	172000	85725260	2970	2970	2970	2970	0
149	20250327	171900	85725260	2970	2970	2970	2970	0
150	20250327	171800	85725260	2970	2970	2970	2970	0
151	20250327	171700	85725260	2970	2970	2970	2970	0
152	20250327	171600	85725260	2970	2970	2970	2970	758
153	20250327	171500	85725260	2970	2970	2970	2970	0
154	20250327	171400	85725260	2970	2970	2970	2970	0
155	20250327	171300	85725260	2970	2970	2970	2970	0
156	20250327	171200	85725260	2970	2970	2970	2970	0
157	20250327	171100	85725260	2970	2970	2970	2970	0
158	20250327	171000	85725260	2970	2970	2970	2970	0
159	20250327	170900	85725260	2970	2970	2970	2970	0
160	20250327	170800	85725260	2970	2970	2970	2970	0
161	20250327	170700	85725260	2970	2970	2970	2970	0
162	20250327	170600	85725260	2970	2970	2970	2970	0
163	20250327	170500	85725260	2970	2970	2970	2970	0
164	20250327	170400	85725260	2970	2970	2970	2970	0
165	20250327	170300	85725260	2970	2970	2970	2970	0
166	20250327	170200	85725260	2970	2970	2970	2970	0
167	20250327	170100	85725260	2970	2970	2970	2970	0
168	20250327	170000	85725260	2970	2970	2970	2970	0
169	20250327	165900	85725260	2970	2970	2970	2970	0
170	20250327	165800	85725260	2970	2970	2970	2970	0
171	20250327	165700	85725260	2970	2970	2970	2970	0
172	20250327	165600	85725260	2970	2970	2970	2970	0
173	20250327	165500	85725260	2970	2970	2970	2970	0
174	20250327	165400	85725260	2970	2970	2970	2970	0
175	20250327	165300	85725260	2970	2970	2970	2970	0
176	20250327	165200	85725260	2970	2970	2970	2970	0
177	20250327	165100	85725260	2970	2970	2970	2970	0
178	20250327	165000	85725260	2970	2970	2970	2970	0
179	20250327	164900	85725260	2970	2970	2970	2970	0
180	20250327	164800	85725260	2970	2970	2970	2970	0
181	20250327	164700	85725260	2970	2970	2970	2970	0
182	20250327	164600	85725260	2970	2970	2970	2970	758
183	20250327	164500	85725260	2970	2970	2970	2970	0
184	20250327	164400	85725260	2970	2970	2970	2970	0
185	20250327	164300	85725260	2970	2970	2970	2970	0
186	20250327	164200	85725260	2970	2970	2970	2970	0
187	20250327	164100	85725260	2970	2970	2970	2970	0
188	20250327	164000	85725260	2970	2970	2970	2970	0
189	20250327	163900	85725260	2970	2970	2970	2970	0
190	20250327	163800	85725260	2970	2970	2970	2970	0
191	20250327	163700	85725260	2970	2970	2970	2970	0
192	20250327	163600	85725260	2970	2970	2970	2970	0
193	20250327	163500	85725260	2970	2970	2970	2970	0
194	20250327	163400	85725260	2970	2970	2970	2970	0
195	20250327	163300	85725260	2970	2970	2970	2970	0
196	20250327	163200	85725260	2970	2970	2970	2970	0
197	20250327	163100	85725260	2970	2970	2970	2970	0
198	20250327	163000	85725260	2970	2970	2970	2970	0
199	20250327	162900	85725260	2970	2970	2970	2970	0
200	20250327	162800	85725260	2970	2970	2970	2970	0
201	20250327	162700	85725260	2970	2970	2970	2970	0
202	20250327	162600	85725260	2970	2970	2970	2970	0
203	20250327	162500	85725260	2970	2970	2970	2970	0
204	20250327	162400	85725260	2970	2970	2970	2970	0
205	20250327	162300	85725260	2970	2970	2970	2970	0
206	20250327	162200	85725260	2970	2970	2970	2970	0
207	20250327	162100	85725260	2970	2970	2970	2970	0
208	20250327	162000	85725260	2970	2970	2970	2970	0
209	20250327	161900	85725260	2970	2970	2970	2970	0
210	20250327	161800	85725260	2970	2970	2970	2970	0
211	20250327	161700	85725260	2970	2970	2970	2970	0
212	20250327	161600	85725260	2970	2970	2970	2970	758
213	20250327	161500	85725260	2970	2970	2970	2970	0
214	20250327	161400	85725260	2970	2970	2970	2970	0
215	20250327	161300	85725260	2970	2970	2970	2970	0
216	20250327	161200	85725260	2970	2970	2970	2970	0
217	20250327	161100	85725260	2970	2970	2970	2970	0
218	20250327	161000	85725260	2970	2970	2970	2970	0
219	20250327	160900	85725260	2970	2970	2970	2970	0
220	20250327	160800	85725260	2970	2970	2970	2970	0
221	20250327	160700	85725260	2970	2970	2970	2970	0
222	20250327	160600	85725260	2970	2970	2970	2970	0
223	20250327	160500	85725260	2970	2970	2970	2970	0
224	20250327	160400	85725260	2970	2970	2970	2970	0
225	20250327	160300	85725260	2970	2970	2970	2970	0
226	20250327	160200	85725260	2970	2970	2970	2970	0
227	20250327	160100	85725260	2970	2970	2970	2970	0
228	20250327	160000	85725260	2970	2970	2970	2970	0
229	20250327	155900	85725260	2970	2970	2970	2970	0
230	20250327	155800	85725260	2970	2970	2970	2970	0
231	20250327	155700	85725260	2970	2970	2970	2970	0
232	20250327	155600	85725260	2970	2970	2970	2970	0
233	20250327	155500	85725260	2970	2970	2970	2970	0
234	20250327	155400	85725260	2970	2970	2970	2970	0
235	20250327	155300	85725260	2970	2970	2970	2970	0
236	20250327	155200	85725260	2970	2970	2970	2970	0
237	20250327	155100	85725260	2970	2970	2970	2970	0
238	20250327	155000	85725260	2970	2970	2970	2970	0
239	20250327	154900	85725260	2970	2970	2970	2970	0
240	20250327	154800	85725260	2970	2970	2970	2970	0
241	20250327	154700	85725260	2970	2970	2970	2970	0
242	20250327	154600	85725260	2970	2970	2970	2970	758
243	20250327	154500	85725260	2970	2970	2970	2970	0
244	20250327	154400	85725260	2970	2970	2970	2970	0
245	20250327	154300	85725260	2970	2970	2970	2970	0
246	20250327	154200	85725260	2970	2970	2970	2970	0
247	20250327	154100	85725260	2970	2970	2970	2970	0
248	20250327	154000	85725260	2970	2970	2970	2970	0
249	20250327	153900	85725260	2970	2970	2970	2970	0
250	20250327	153800	85725260	2970	2970	2970	2970	0
251	20250327	153700	85725260	2970	2970	2970	2970	0
252	20250327	153600	85725260	2970	2970	2970	2970	0
253	20250327	153500	85725260	2970	2970	2970	2970	0
254	20250327	153400	85725260	2970	2970	2970	2970	0
255	20250327	153300	85725260	2970	2970	2970	2970	0
256	20250327	153200	85725260	2970	2970	2970	2970	0
257	20250327	153100	85725260	2970	2970	2970	2970	0
258	20250327	153000	85725260	2970	2970	2970	2970	758
259	20250327	152900	83474000	2975	2975	2975	2975	0
260	20250327	152800	83474000	2975	2975	2975	2975	0
261	20250327	152700	83474000	2975	2975	2975	2975	0
262	20250327	152600	83474000	2975	2975	2975	2975	0
263	20250327	152500	83474000	2975	2975	2975	2975	0
264	20250327	152400	83474000	2975	2975	2975	2975	0
265	20250327	152300	83474000	2975	2975	2975	2975	0
266	20250327	152200	83474000	2975	2975	2975	2975	0
267	20250327	152100	83474000	2975	2975	2975	2975	0
268	20250327	152000	83474000	2975	2975	2975	2975	0
269	20250327	151900	83474000	2975	2975	2975	2975	0
270	20250327	151800	83474000	2975	2975	2975	2975	0
271	20250327	151700	83474000	2975	2975	2975	2975	100
272	20250327	151600	83176500	2975	2975	2975	2975	105
273	20250327	151500	82864125	2980	2980	2980	2980	0
274	20250327	151400	82864125	2980	2980	2980	2980	1053
275	20250327	151300	79726185	2980	2980	2980	2980	0
276	20250327	151200	79726185	2980	2980	2980	2980	0
277	20250327	151100	79726185	2980	2980	2980	2980	600
278	20250327	151000	77938185	2980	2980	2980	2980	0
279	20250327	150900	77938185	2980	2980	2980	2980	0
280	20250327	150800	77938185	2980	2975	2980	2975	219
281	20250327	150700	77285620	2975	2975	2975	2975	3
282	20250327	150600	77276695	2980	2980	2980	2980	0
283	20250327	150500	77276695	2980	2980	2980	2980	0
284	20250327	150400	77276695	2980	2980	2980	2980	0
285	20250327	150300	77276695	2980	2980	2980	2980	0
286	20250327	150200	77276695	2980	2980	2980	2980	0
287	20250327	150100	77276695	2980	2980	2980	2980	16
288	20250327	150000	77229015	2980	2980	2980	2980	0
289	20250327	145900	77229015	2980	2980	2980	2980	596
290	20250327	145800	75452935	2980	2980	2980	2980	0
291	20250327	145700	75452935	2980	2980	2980	2980	1
292	20250327	145600	75449955	2945	2945	2945	2945	28
293	20250327	145500	75367495	2950	2950	2950	2950	70
294	20250327	145400	75160995	2950	2945	2950	2945	132
295	20250327	145300	74772190	2950	2950	2950	2950	0
296	20250327	145200	74772190	2950	2950	2950	2930	1867
297	20250327	145100	69280960	2960	2960	2960	2960	150
298	20250327	145000	68836960	2960	2985	2985	2960	3843
299	20250327	144900	57426530	2995	2995	2995	2995	0
300	20250327	144800	57426530	2995	2995	2995	2995	0
301	20250327	144700	57426530	2995	2995	2995	2995	16
302	20250327	144600	57378610	2995	2995	2995	2995	0
303	20250327	144500	57378610	2995	2995	2995	2995	0
304	20250327	144400	57378610	2995	2995	2995	2995	0
305	20250327	144300	57378610	2995	2995	2995	2995	0
306	20250327	144200	57378610	2995	2995	2995	2995	0
307	20250327	144100	57378610	2995	2995	2995	2995	0
308	20250327	144000	57378610	2995	2995	2995	2995	16
309	20250327	143900	57330690	2995	2985	2995	2985	1301
310	20250327	143800	53434205	2995	2990	2995	2990	1019
311	20250327	143700	50387300	2995	2995	2995	2995	0
312	20250327	143600	50387300	2995	2995	2995	2995	0
313	20250327	143500	50387300	2995	2995	2995	2995	0
314	20250327	143400	50387300	2995	2995	2995	2995	0
315	20250327	143300	50387300	2995	2995	2995	2995	16
316	20250327	143200	50339380	2985	2985	2985	2985	1
317	20250327	143100	50336395	2995	2995	2995	2995	0
318	20250327	143000	50336395	2995	2995	2995	2995	0
319	20250327	142900	50336395	2995	2995	2995	2995	558
320	20250327	142800	48665185	2995	2995	2995	2995	0
321	20250327	142700	48665185	2995	2990	2995	2990	442
322	20250327	142600	47341805	2990	2990	2990	2990	416
323	20250327	142500	46097965	2985	2985	2985	2985	0
324	20250327	142400	46097965	2985	2985	2985	2985	136
325	20250327	142300	45692005	2985	2985	2985	2985	0
326	20250327	142200	45692005	2985	2985	2985	2985	30
327	20250327	142100	45602455	2985	2985	2985	2985	0
328	20250327	142000	45602455	2985	2985	2985	2985	0
329	20250327	141900	45602455	2985	2985	2985	2985	16
330	20250327	141800	45554695	2980	2980	2980	2980	391
331	20250327	141700	44389515	2980	2980	2980	2980	1
332	20250327	141600	44386535	2980	2980	2980	2980	0
333	20250327	141500	44386535	2980	2980	2980	2980	0
334	20250327	141400	44386535	2980	2980	2980	2980	0
335	20250327	141300	44386535	2980	2980	2980	2980	0
336	20250327	141200	44386535	2980	2980	2980	2980	17
337	20250327	141100	44335875	2980	2980	2980	2980	206
338	20250327	141000	43721995	2985	2985	2985	2985	0
339	20250327	140900	43721995	2985	2985	2985	2985	0
340	20250327	140800	43721995	2985	2985	2985	2985	0
341	20250327	140700	43721995	2985	2985	2985	2985	0
342	20250327	140600	43721995	2985	2985	2985	2985	0
343	20250327	140500	43721995	2985	2985	2985	2985	17
344	20250327	140400	43671250	2985	2985	2985	2985	0
345	20250327	140300	43671250	2985	2985	2985	2985	0
346	20250327	140200	43671250	2985	2985	2985	2985	0
347	20250327	140100	43671250	2985	2985	2985	2985	220
348	20250327	140000	43014550	2985	2985	2985	2985	581
349	20250327	135900	41280265	2985	2985	2985	2985	20
350	20250327	135800	41220565	2990	2990	2990	2990	17
351	20250327	135700	41169735	2990	2990	2990	2990	0
352	20250327	135600	41169735	2990	2990	2990	2990	5
353	20250327	135500	41154785	2990	2990	2990	2990	0
354	20250327	135400	41154785	2990	2990	2990	2990	0
355	20250327	135300	41154785	2990	2990	2990	2990	10
356	20250327	135200	41124885	2990	2990	2990	2990	0
357	20250327	135100	41124885	2990	2990	2990	2990	17
358	20250327	135000	41074055	2990	2990	2990	2990	0
359	20250327	134900	41074055	2990	2990	2990	2990	0
360	20250327	134800	41074055	2990	2990	2990	2990	0
361	20250327	134700	41074055	2990	2990	2990	2990	0
362	20250327	134600	41074055	2990	2990	2990	2990	4
363	20250327	134500	41062095	2990	2990	2990	2990	0
364	20250327	134400	41062095	2990	2990	2990	2990	17
365	20250327	134300	41011265	2990	2990	2990	2990	0
366	20250327	134200	41011265	2990	2990	2990	2990	0
367	20250327	134100	41011265	2990	2990	2990	2990	0
368	20250327	134000	41011265	2990	2990	2990	2990	0
369	20250327	133900	41011265	2990	2990	2990	2990	0
370	20250327	133800	41011265	2990	2990	2990	2990	0
371	20250327	133700	41011265	2990	2990	2990	2990	17
372	20250327	133600	40960435	2990	2990	2990	2990	0
373	20250327	133500	40960435	2990	2990	2990	2990	0
374	20250327	133400	40960435	2990	2990	2990	2990	1
375	20250327	133300	40957445	2990	2990	2990	2990	0
376	20250327	133200	40957445	2990	2990	2990	2990	0
377	20250327	133100	40957445	2990	2990	2990	2990	0
378	20250327	133000	40957445	2990	2990	2990	2990	17
379	20250327	132900	40906615	2990	2990	2990	2990	0
380	20250327	132800	40906615	2990	2990	2990	2990	0
381	20250327	132700	40906615	2990	2990	2990	2990	0
382	20250327	132600	40906615	2990	2990	2990	2990	0
383	20250327	132500	40906615	2990	2990	2990	2990	0
384	20250327	132400	40906615	2990	2990	2990	2990	0
385	20250327	132300	40906615	2990	2990	2990	2990	17
386	20250327	132200	40855785	2980	2980	2980	2980	50
387	20250327	132100	40706785	2995	2995	2995	2995	0
388	20250327	132000	40706785	2995	2995	2995	2995	0
389	20250327	131900	40706785	2995	2995	2995	2995	0
390	20250327	131800	40706785	2995	2995	2995	2995	0
391	20250327	131700	40706785	2995	2995	2995	2995	0
392	20250327	131600	40706785	2995	2995	2995	2995	17
393	20250327	131500	40655870	2995	2995	2995	2995	0
394	20250327	131400	40655870	2995	2995	2995	2995	1
395	20250327	131300	40652875	2995	2995	2995	2995	0
396	20250327	131200	40652875	2995	2995	2995	2995	0
397	20250327	131100	40652875	2995	2995	2995	2995	0
398	20250327	131000	40652875	2995	2995	2995	2995	0
399	20250327	130900	40652875	2995	2995	2995	2995	17
400	20250327	130800	40601960	2995	2995	2995	2995	0
401	20250327	130700	40601960	2995	2995	2995	2995	0
402	20250327	130600	40601960	2995	2995	2995	2995	0
403	20250327	130500	40601960	2995	2995	2995	2995	0
404	20250327	130400	40601960	2995	2995	2995	2995	0
405	20250327	130300	40601960	2995	2995	2995	2995	0
406	20250327	130200	40601960	2995	2995	2995	2995	17
407	20250327	130100	40551045	2975	2975	2975	2975	0
408	20250327	130000	40551045	2975	2975	2975	2975	0
409	20250327	125900	40551045	2975	2980	2980	2975	100
410	20250327	125800	40253530	2995	2995	2995	2995	0
411	20250327	125700	40253530	2995	2995	2995	2995	0
412	20250327	125600	40253530	2995	2995	2995	2995	0
413	20250327	125500	40253530	2995	2995	2995	2995	0
414	20250327	125400	40253530	2995	2995	2995	2995	0
415	20250327	125300	40253530	2995	2995	2995	2995	0
416	20250327	125200	40253530	2995	2995	2995	2995	0
417	20250327	125100	40253530	2995	2995	2995	2995	0
418	20250327	125000	40253530	2995	2995	2995	2995	0
419	20250327	124900	40253530	2995	2995	2995	2995	0
420	20250327	124800	40253530	2995	2995	2995	2995	0
421	20250327	124700	40253530	2995	2995	2995	2995	0
422	20250327	124600	40253530	2995	2995	2995	2995	0
423	20250327	124500	40253530	2995	2995	2995	2995	0
424	20250327	124400	40253530	2995	2995	2995	2995	0
425	20250327	124300	40253530	2995	2995	2995	2995	0
426	20250327	124200	40253530	2995	2995	2995	2995	0
427	20250327	124100	40253530	2995	2995	2995	2995	0
428	20250327	124000	40253530	2995	2995	2995	2995	0
429	20250327	123900	40253530	2995	2995	2995	2995	0
430	20250327	123800	40253530	2995	2995	2995	2995	0
431	20250327	123700	40253530	2995	2995	2995	2995	0
432	20250327	123600	40253530	2995	2995	2995	2995	0
433	20250327	123500	40253530	2995	2995	2995	2995	0
434	20250327	123400	40253530	2995	2995	2995	2995	7
435	20250327	123300	40232565	2995	2995	2995	2995	0
436	20250327	123200	40232565	2995	2995	2995	2995	0
437	20250327	123100	40232565	2995	2995	2995	2995	0
438	20250327	123000	40232565	2995	2995	2995	2995	0
439	20250327	122900	40232565	2995	2995	2995	2995	0
440	20250327	122800	40232565	2995	2995	2995	2995	0
441	20250327	122700	40232565	2995	2995	2995	2995	0
442	20250327	122600	40232565	2995	2995	2995	2995	1
443	20250327	122500	40229570	2995	2995	2995	2995	0
444	20250327	122400	40229570	2995	2995	2995	2995	0
445	20250327	122300	40229570	2995	2995	2995	2995	0
446	20250327	122200	40229570	2995	2995	2995	2995	0
447	20250327	122100	40229570	2995	2995	2995	2995	0
448	20250327	122000	40229570	2995	2995	2995	2995	0
449	20250327	121900	40229570	2995	2995	2995	2995	0
450	20250327	121800	40229570	2995	2995	2995	2995	0
451	20250327	121700	40229570	2995	2995	2995	2995	0
452	20250327	121600	40229570	2995	2995	2995	2995	1
453	20250327	121500	40226575	2995	2995	2995	2995	0
454	20250327	121400	40226575	2995	2995	2995	2995	0
455	20250327	121300	40226575	2995	2995	2995	2995	0
456	20250327	121200	40226575	2995	2995	2995	2995	0
457	20250327	121100	40226575	2995	2995	2995	2995	0
458	20250327	121000	40226575	2995	2995	2995	2995	0
459	20250327	120900	40226575	2995	2995	2995	2995	0
460	20250327	120800	40226575	2995	2995	2995	2995	0
461	20250327	120700	40226575	2995	2995	2995	2995	0
462	20250327	120600	40226575	2995	2995	2995	2995	1
463	20250327	120500	40223580	2975	2975	2975	2975	0
464	20250327	120400	40223580	2975	2975	2975	2975	0
465	20250327	120300	40223580	2975	2975	2975	2975	0
466	20250327	120200	40223580	2975	2975	2975	2975	0
467	20250327	120100	40223580	2975	2975	2975	2975	0
468	20250327	120000	40223580	2975	2975	2975	2975	0
469	20250327	115900	40223580	2975	2975	2975	2975	0
470	20250327	115800	40223580	2975	2975	2975	2975	0
471	20250327	115700	40223580	2975	2980	2980	2975	200
472	20250327	115600	39628350	3000	3000	3000	3000	16
473	20250327	115500	39580350	3000	3000	3000	3000	444
474	20250327	115400	38248350	3000	3000	3000	3000	0
475	20250327	115300	38248350	3000	3000	3000	3000	0
476	20250327	115200	38248350	3000	3000	3000	3000	0
477	20250327	115100	38248350	3000	3000	3000	3000	0
478	20250327	115000	38248350	3000	3000	3000	3000	0
479	20250327	114900	38248350	3000	3000	3000	3000	2
480	20250327	114800	38242350	3000	3000	3000	3000	0
481	20250327	114700	38242350	3000	3000	3000	3000	0
482	20250327	114600	38242350	3000	3000	3000	3000	1
483	20250327	114500	38239350	2975	2975	2975	2975	0
484	20250327	114400	38239350	2975	2975	2975	2975	0
485	20250327	114300	38239350	2975	2975	2975	2975	0
486	20250327	114200	38239350	2975	2975	2975	2975	0
487	20250327	114100	38239350	2975	2975	2975	2975	0
488	20250327	114000	38239350	2975	2975	2975	2975	0
489	20250327	113900	38239350	2975	2975	2975	2975	0
490	20250327	113800	38239350	2975	2975	2975	2975	0
491	20250327	113700	38239350	2975	2975	2975	2975	0
492	20250327	113600	38239350	2975	2975	2975	2975	0
493	20250327	113500	38239350	2975	2975	2975	2975	140
494	20250327	113400	37822850	3000	3000	3000	3000	0
495	20250327	113300	37822850	3000	3000	3000	3000	0
496	20250327	113200	37822850	3000	3000	3000	3000	0
497	20250327	113100	37822850	3000	3000	3000	3000	0
498	20250327	113000	37822850	3000	3000	3000	3000	10
499	20250327	112900	37792850	3000	3000	3000	3000	1
500	20250327	112800	37789850	2950	2950	2950	2950	0
501	20250327	112700	37789850	2950	2950	2950	2950	0
502	20250327	112600	37789850	2950	2950	2950	2950	0
503	20250327	112500	37789850	2950	2950	2950	2950	0
504	20250327	112400	37789850	2950	2950	2950	2950	0
505	20250327	112300	37789850	2950	2950	2950	2950	0
506	20250327	112200	37789850	2950	2950	2950	2950	0
507	20250327	112100	37789850	2950	2950	2950	2950	0
508	20250327	112000	37789850	2950	2950	2950	2950	0
509	20250327	111900	37789850	2950	2950	2950	2950	0
510	20250327	111800	37789850	2950	2950	2950	2950	0
511	20250327	111700	37789850	2950	2950	2950	2950	0
512	20250327	111600	37789850	2950	2950	2950	2950	0
513	20250327	111500	37789850	2950	2950	2950	2950	0
514	20250327	111400	37789850	2950	2950	2950	2950	0
515	20250327	111300	37789850	2950	2950	2950	2950	0
516	20250327	111200	37789850	2950	2980	2980	2950	1500
517	20250327	111100	33331785	2980	2980	2980	2980	0
518	20250327	111000	33331785	2980	2980	2980	2980	0
519	20250327	110900	33331785	2980	2980	2980	2980	0
520	20250327	110800	33331785	2980	2980	2980	2980	0
521	20250327	110700	33331785	2980	2980	2980	2980	0
522	20250327	110600	33331785	2980	2980	2980	2980	0
523	20250327	110500	33331785	2980	2980	2980	2980	0
524	20250327	110400	33331785	2980	2985	2985	2975	537
525	20250327	110300	31733875	2985	3000	3000	2985	88
526	20250327	110200	31470540	3000	3000	3000	3000	0
527	20250327	110100	31470540	3000	3000	3000	3000	0
528	20250327	110000	31470540	3000	3000	3000	3000	133
529	20250327	105900	31071540	3005	3005	3005	3005	18
530	20250327	105800	31017450	3000	3000	3000	3000	0
531	20250327	105700	31017450	3000	3000	3000	3000	182
532	20250327	105600	30471450	3000	3000	3000	3000	0
533	20250327	105500	30471450	3000	3000	3000	3000	0
534	20250327	105400	30471450	3000	3000	3000	3000	0
535	20250327	105300	30471450	3000	3000	3000	3000	1
536	20250327	105200	30468450	3000	3000	3000	3000	0
537	20250327	105100	30468450	3000	3000	3000	3000	0
538	20250327	105000	30468450	3000	3000	3000	3000	300
539	20250327	104900	29568450	3000	3000	3000	3000	1199
540	20250327	104800	25971450	3000	3000	3000	3000	623
541	20250327	104700	24102450	3000	3000	3000	3000	22
542	20250327	104600	24036450	2975	2975	2975	2975	0
543	20250327	104500	24036450	2975	2970	3000	2970	1102
544	20250327	104400	20747445	2970	2975	2975	2970	711
545	20250327	104300	18635760	2990	2990	2990	2990	0
546	20250327	104200	18635760	2990	2990	2990	2990	0
547	20250327	104100	18635760	2990	2990	2990	2990	2
548	20250327	104000	18629780	2990	2990	2990	2990	10
549	20250327	103900	18599880	2975	2975	2975	2975	0
550	20250327	103800	18599880	2975	2975	2975	2975	0
551	20250327	103700	18599880	2975	2975	2975	2975	0
552	20250327	103600	18599880	2975	2975	2975	2975	0
553	20250327	103500	18599880	2975	2975	2975	2975	0
554	20250327	103400	18599880	2975	2975	2975	2975	1
555	20250327	103300	18596905	2970	2970	2970	2970	0
556	20250327	103200	18596905	2970	2970	2970	2970	0
557	20250327	103100	18596905	2970	2970	2970	2970	5
558	20250327	103000	18582055	2990	2990	2990	2990	380
559	20250327	102900	17445855	2990	2990	2990	2990	0
560	20250327	102800	17445855	2990	2990	2990	2990	0
561	20250327	102700	17445855	2990	2990	2990	2990	0
562	20250327	102600	17445855	2990	2990	2990	2990	0
563	20250327	102500	17445855	2990	2990	2990	2990	0
564	20250327	102400	17445855	2990	2990	2990	2990	0
565	20250327	102300	17445855	2990	2990	2990	2990	0
566	20250327	102200	17445855	2990	2980	2990	2970	676
567	20250327	102100	15437165	2980	2980	2980	2980	0
568	20250327	102000	15437165	2980	2980	2980	2980	0
569	20250327	101900	15437165	2980	2985	2985	2980	329
570	20250327	101800	14455215	2985	2985	2985	2985	14
571	20250327	101700	14413425	2990	2990	2990	2990	0
572	20250327	101600	14413425	2990	2990	2990	2990	0
573	20250327	101500	14413425	2990	2990	2990	2990	0
574	20250327	101400	14413425	2990	2990	2990	2990	10
575	20250327	101300	14383525	2995	2995	2995	2995	0
576	20250327	101200	14383525	2995	2995	2995	2995	0
577	20250327	101100	14383525	2995	2995	2995	2995	0
578	20250327	101000	14383525	2995	2995	2995	2995	217
579	20250327	100900	13733610	2995	2995	2995	2995	0
580	20250327	100800	13733610	2995	2995	2995	2995	0
581	20250327	100700	13733610	2995	2995	2995	2995	0
582	20250327	100600	13733610	2995	2995	2995	2995	3
583	20250327	100500	13724625	2995	2995	2995	2995	0
584	20250327	100400	13724625	2995	2995	2995	2995	0
585	20250327	100300	13724625	2995	2995	2995	2995	277
586	20250327	100200	12895010	2995	2995	2995	2995	0
587	20250327	100100	12895010	2995	2995	2995	2995	0
588	20250327	100000	12895010	2995	2995	2995	2995	161
589	20250327	095900	12412815	2995	2995	2995	2995	0
590	20250327	095800	12412815	2995	2995	2995	2995	250
591	20250327	095700	11664065	2995	2995	2995	2995	100
592	20250327	095600	11364565	2995	2995	2995	2995	500
593	20250327	095500	9867065	2995	2995	2995	2995	90
594	20250327	095400	9597515	2955	2995	3000	2955	520
595	20250327	095300	8042445	2985	2975	2985	2975	380
596	20250327	095200	6909280	2965	2965	2965	2965	0
597	20250327	095100	6909280	2965	2965	2965	2965	0
598	20250327	095000	6909280	2965	2965	2965	2965	0
599	20250327	094900	6909280	2965	2965	2965	2965	0
600	20250327	094800	6909280	2965	2965	2965	2965	94
601	20250327	094700	6630570	2965	2965	2965	2965	0
602	20250327	094600	6630570	2965	2965	2965	2965	1
603	20250327	094500	6627605	2965	2965	2965	2965	4
604	20250327	094400	6615745	2960	2960	2960	2960	254
605	20250327	094300	5863905	2955	2955	2955	2955	0
606	20250327	094200	5863905	2955	2955	2955	2955	0
607	20250327	094100	5863905	2955	2955	2955	2955	2
608	20250327	094000	5857995	2955	2955	2955	2955	98
609	20250327	093900	5568405	2955	2955	2955	2955	10
610	20250327	093800	5538855	2950	2950	2950	2950	0
611	20250327	093700	5538855	2950	2950	2950	2950	0
612	20250327	093600	5538855	2950	2950	2950	2950	0
613	20250327	093500	5538855	2950	2945	2950	2945	110
614	20250327	093400	5214900	2950	2950	2950	2950	0
615	20250327	093300	5214900	2950	2955	2955	2950	4
616	20250327	093200	5203085	2960	2960	2960	2960	0
617	20250327	093100	5203085	2960	2960	2960	2960	0
618	20250327	093000	5203085	2960	2960	2960	2960	0
619	20250327	092900	5203085	2960	2960	2960	2960	20
620	20250327	092800	5143885	2940	2940	2940	2940	0
621	20250327	092700	5143885	2940	2940	2940	2940	0
622	20250327	092600	5143885	2940	2940	2940	2940	0
623	20250327	092500	5143885	2940	2940	2940	2940	0
624	20250327	092400	5143885	2940	2940	2940	2940	0
625	20250327	092300	5143885	2940	2940	2940	2940	0
626	20250327	092200	5143885	2940	2940	2940	2940	0
627	20250327	092100	5143885	2940	2940	2940	2940	0
628	20250327	092000	5143885	2940	2940	2940	2940	1
629	20250327	091900	5140945	2965	2940	2965	2940	2
630	20250327	091800	5135040	2940	2940	2940	2940	0
631	20250327	091700	5135040	2940	2955	2955	2940	1000
632	20250327	091600	2192935	2965	2965	2965	2965	0
633	20250327	091500	2192935	2965	2965	2965	2965	1
634	20250327	091400	2189970	2955	2950	2955	2950	125
635	20250327	091300	1821215	2950	2950	2950	2950	0
636	20250327	091200	1821215	2950	2950	2950	2950	0
637	20250327	091100	1821215	2950	2950	2950	2950	0
638	20250327	091000	1821215	2950	2950	2950	2950	0
639	20250327	090900	1821215	2950	2950	2950	2950	0
640	20250327	090800	1821215	2950	2940	2950	2940	30
641	20250327	090700	1732845	2935	2935	2935	2935	20
642	20250327	090600	1674145	2950	2950	2950	2950	30
643	20250327	090500	1585645	2950	2950	2950	2950	1
644	20250327	090400	1582695	2930	2930	2930	2925	158
645	20250327	090300	1120275	2925	2925	2925	2925	60
646	20250327	090200	944775	2925	2925	2925	2925	0
647	20250327	090100	944775	2925	2925	2925	2925	87
648	20250327	090000	690300	2925	2925	2925	2925	236