KissMeData/126880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202000	86276616	4095	4095	4095	4095	373
3	20250327	201900	86276616	4095	4095	4095	4095	0
4	20250327	201800	86276616	4095	4095	4095	4095	0
5	20250327	201700	86276616	4095	4095	4095	4095	0
6	20250327	201600	86276616	4095	4095	4095	4095	0
7	20250327	201500	86276616	4095	4095	4095	4095	0
8	20250327	201400	86276616	4095	4095	4095	4095	0
9	20250327	201300	86276616	4095	4095	4095	4095	0
10	20250327	201200	86276616	4095	4095	4095	4095	0
11	20250327	201100	86276616	4095	4095	4095	4095	0
12	20250327	201000	86276616	4095	4095	4095	4095	0
13	20250327	200900	86276616	4095	4095	4095	4095	0
14	20250327	200800	86276616	4095	4095	4095	4095	0
15	20250327	200700	86276616	4095	4095	4095	4095	0
16	20250327	200600	86276616	4095	4095	4095	4095	0
17	20250327	200500	86276616	4095	4095	4095	4095	0
18	20250327	200400	86276616	4095	4095	4095	4095	0
19	20250327	200300	86276616	4095	4095	4095	4095	0
20	20250327	200200	86276616	4095	4095	4095	4095	0
21	20250327	200100	86276616	4095	4095	4095	4095	0
22	20250327	200000	86276616	4095	4095	4095	4095	0
23	20250327	195900	86276616	4095	4095	4095	4095	0
24	20250327	195800	86276616	4095	4095	4095	4095	0
25	20250327	195700	86276616	4095	4095	4095	4095	0
26	20250327	195600	86276616	4095	4095	4095	4095	0
27	20250327	195500	86276616	4095	4095	4095	4095	0
28	20250327	195400	86276616	4095	4095	4095	4095	0
29	20250327	195300	86276616	4095	4095	4095	4095	0
30	20250327	195200	86276616	4095	4095	4095	4095	0
31	20250327	195100	86276616	4095	4095	4095	4095	0
32	20250327	195000	86276616	4095	4095	4095	4095	373
33	20250327	194900	86276616	4095	4095	4095	4095	0
34	20250327	194800	86276616	4095	4095	4095	4095	0
35	20250327	194700	86276616	4095	4095	4095	4095	0
36	20250327	194600	86276616	4095	4095	4095	4095	0
37	20250327	194500	86276616	4095	4095	4095	4095	0
38	20250327	194400	86276616	4095	4095	4095	4095	0
39	20250327	194300	86276616	4095	4095	4095	4095	0
40	20250327	194200	86276616	4095	4095	4095	4095	0
41	20250327	194100	86276616	4095	4095	4095	4095	0
42	20250327	194000	86276616	4095	4095	4095	4095	0
43	20250327	193900	86276616	4095	4095	4095	4095	0
44	20250327	193800	86276616	4095	4095	4095	4095	0
45	20250327	193700	86276616	4095	4095	4095	4095	0
46	20250327	193600	86276616	4095	4095	4095	4095	0
47	20250327	193500	86276616	4095	4095	4095	4095	0
48	20250327	193400	86276616	4095	4095	4095	4095	0
49	20250327	193300	86276616	4095	4095	4095	4095	0
50	20250327	193200	86276616	4095	4095	4095	4095	0
51	20250327	193100	86276616	4095	4095	4095	4095	0
52	20250327	193000	86276616	4095	4095	4095	4095	0
53	20250327	192900	86276616	4095	4095	4095	4095	0
54	20250327	192800	86276616	4095	4095	4095	4095	0
55	20250327	192700	86276616	4095	4095	4095	4095	0
56	20250327	192600	86276616	4095	4095	4095	4095	0
57	20250327	192500	86276616	4095	4095	4095	4095	0
58	20250327	192400	86276616	4095	4095	4095	4095	0
59	20250327	192300	86276616	4095	4095	4095	4095	0
60	20250327	192200	86276616	4095	4095	4095	4095	0
61	20250327	192100	86276616	4095	4095	4095	4095	0
62	20250327	192000	86276616	4095	4095	4095	4095	373
63	20250327	191900	86276616	4095	4095	4095	4095	0
64	20250327	191800	86276616	4095	4095	4095	4095	0
65	20250327	191700	86276616	4095	4095	4095	4095	0
66	20250327	191600	86276616	4095	4095	4095	4095	0
67	20250327	191500	86276616	4095	4095	4095	4095	0
68	20250327	191400	86276616	4095	4095	4095	4095	0
69	20250327	191300	86276616	4095	4095	4095	4095	0
70	20250327	191200	86276616	4095	4095	4095	4095	0
71	20250327	191100	86276616	4095	4095	4095	4095	0
72	20250327	191000	86276616	4095	4095	4095	4095	0
73	20250327	190900	86276616	4095	4095	4095	4095	0
74	20250327	190800	86276616	4095	4095	4095	4095	0
75	20250327	190700	86276616	4095	4095	4095	4095	0
76	20250327	190600	86276616	4095	4095	4095	4095	0
77	20250327	190500	86276616	4095	4095	4095	4095	0
78	20250327	190400	86276616	4095	4095	4095	4095	0
79	20250327	190300	86276616	4095	4095	4095	4095	0
80	20250327	190200	86276616	4095	4095	4095	4095	0
81	20250327	190100	86276616	4095	4095	4095	4095	0
82	20250327	190000	86276616	4095	4095	4095	4095	0
83	20250327	185900	86276616	4095	4095	4095	4095	0
84	20250327	185800	86276616	4095	4095	4095	4095	0
85	20250327	185700	86276616	4095	4095	4095	4095	0
86	20250327	185600	86276616	4095	4095	4095	4095	0
87	20250327	185500	86276616	4095	4095	4095	4095	0
88	20250327	185400	86276616	4095	4095	4095	4095	0
89	20250327	185300	86276616	4095	4095	4095	4095	0
90	20250327	185200	86276616	4095	4095	4095	4095	0
91	20250327	185100	86276616	4095	4095	4095	4095	0
92	20250327	185000	86276616	4095	4095	4095	4095	373
93	20250327	184900	86276616	4095	4095	4095	4095	0
94	20250327	184800	86276616	4095	4095	4095	4095	0
95	20250327	184700	86276616	4095	4095	4095	4095	0
96	20250327	184600	86276616	4095	4095	4095	4095	0
97	20250327	184500	86276616	4095	4095	4095	4095	0
98	20250327	184400	86276616	4095	4095	4095	4095	0
99	20250327	184300	86276616	4095	4095	4095	4095	0
100	20250327	184200	86276616	4095	4095	4095	4095	0
101	20250327	184100	86276616	4095	4095	4095	4095	0
102	20250327	184000	86276616	4095	4095	4095	4095	0
103	20250327	183900	86276616	4095	4095	4095	4095	0
104	20250327	183800	86276616	4095	4095	4095	4095	0
105	20250327	183700	86276616	4095	4095	4095	4095	0
106	20250327	183600	86276616	4095	4095	4095	4095	0
107	20250327	183500	86276616	4095	4095	4095	4095	0
108	20250327	183400	86276616	4095	4095	4095	4095	0
109	20250327	183300	86276616	4095	4095	4095	4095	0
110	20250327	183200	86276616	4095	4095	4095	4095	0
111	20250327	183100	86276616	4095	4095	4095	4095	0
112	20250327	183000	86276616	4095	4095	4095	4095	0
113	20250327	182900	86276616	4095	4095	4095	4095	0
114	20250327	182800	86276616	4095	4095	4095	4095	0
115	20250327	182700	86276616	4095	4095	4095	4095	0
116	20250327	182600	86276616	4095	4095	4095	4095	0
117	20250327	182500	86276616	4095	4095	4095	4095	0
118	20250327	182400	86276616	4095	4095	4095	4095	0
119	20250327	182300	86276616	4095	4095	4095	4095	0
120	20250327	182200	86276616	4095	4095	4095	4095	0
121	20250327	182100	86276616	4095	4095	4095	4095	0
122	20250327	182000	86276616	4095	4095	4095	4095	373
123	20250327	181900	86276616	4095	4095	4095	4095	0
124	20250327	181800	86276616	4095	4095	4095	4095	0
125	20250327	181700	86276616	4095	4095	4095	4095	0
126	20250327	181600	86276616	4095	4095	4095	4095	0
127	20250327	181500	86276616	4095	4095	4095	4095	0
128	20250327	181400	86276616	4095	4095	4095	4095	0
129	20250327	181300	86276616	4095	4095	4095	4095	0
130	20250327	181200	86276616	4095	4095	4095	4095	0
131	20250327	181100	86276616	4095	4095	4095	4095	0
132	20250327	181000	86276616	4095	4095	4095	4095	0
133	20250327	180900	86276616	4095	4095	4095	4095	0
134	20250327	180800	86276616	4095	4095	4095	4095	0
135	20250327	180700	86276616	4095	4095	4095	4095	0
136	20250327	180600	86276616	4095	4095	4095	4095	0
137	20250327	180500	86276616	4095	4095	4095	4095	0
138	20250327	180400	86276616	4095	4095	4095	4095	0
139	20250327	180300	86276616	4095	4095	4095	4095	0
140	20250327	180200	86276616	4095	4095	4095	4095	0
141	20250327	180100	86276616	4095	4095	4095	4095	0
142	20250327	180000	86276616	4095	4095	4095	4095	0
143	20250327	175900	86276616	4095	4095	4095	4095	0
144	20250327	175800	86276616	4095	4095	4095	4095	0
145	20250327	175700	86276616	4095	4095	4095	4095	0
146	20250327	175600	86276616	4095	4095	4095	4095	0
147	20250327	175500	86276616	4095	4095	4095	4095	0
148	20250327	175400	86276616	4095	4095	4095	4095	0
149	20250327	175300	86276616	4095	4095	4095	4095	0
150	20250327	175200	86276616	4095	4095	4095	4095	0
151	20250327	175100	86276616	4095	4095	4095	4095	0
152	20250327	175000	86276616	4095	4095	4095	4095	373
153	20250327	174900	86276616	4095	4095	4095	4095	0
154	20250327	174800	86276616	4095	4095	4095	4095	0
155	20250327	174700	86276616	4095	4095	4095	4095	0
156	20250327	174600	86276616	4095	4095	4095	4095	0
157	20250327	174500	86276616	4095	4095	4095	4095	0
158	20250327	174400	86276616	4095	4095	4095	4095	0
159	20250327	174300	86276616	4095	4095	4095	4095	0
160	20250327	174200	86276616	4095	4095	4095	4095	0
161	20250327	174100	86276616	4095	4095	4095	4095	0
162	20250327	174000	86276616	4095	4095	4095	4095	0
163	20250327	173900	86276616	4095	4095	4095	4095	0
164	20250327	173800	86276616	4095	4095	4095	4095	0
165	20250327	173700	86276616	4095	4095	4095	4095	0
166	20250327	173600	86276616	4095	4095	4095	4095	0
167	20250327	173500	86276616	4095	4095	4095	4095	0
168	20250327	173400	86276616	4095	4095	4095	4095	0
169	20250327	173300	86276616	4095	4095	4095	4095	0
170	20250327	173200	86276616	4095	4095	4095	4095	0
171	20250327	173100	86276616	4095	4095	4095	4095	0
172	20250327	173000	86276616	4095	4095	4095	4095	0
173	20250327	172900	86276616	4095	4095	4095	4095	0
174	20250327	172800	86276616	4095	4095	4095	4095	0
175	20250327	172700	86276616	4095	4095	4095	4095	0
176	20250327	172600	86276616	4095	4095	4095	4095	0
177	20250327	172500	86276616	4095	4095	4095	4095	0
178	20250327	172400	86276616	4095	4095	4095	4095	0
179	20250327	172300	86276616	4095	4095	4095	4095	0
180	20250327	172200	86276616	4095	4095	4095	4095	0
181	20250327	172100	86276616	4095	4095	4095	4095	0
182	20250327	172000	86276616	4095	4095	4095	4095	373
183	20250327	171900	86276616	4095	4095	4095	4095	0
184	20250327	171800	86276616	4095	4095	4095	4095	0
185	20250327	171700	86276616	4095	4095	4095	4095	0
186	20250327	171600	86276616	4095	4095	4095	4095	0
187	20250327	171500	86276616	4095	4095	4095	4095	0
188	20250327	171400	86276616	4095	4095	4095	4095	0
189	20250327	171300	86276616	4095	4095	4095	4095	0
190	20250327	171200	86276616	4095	4095	4095	4095	0
191	20250327	171100	86276616	4095	4095	4095	4095	0
192	20250327	171000	86276616	4095	4095	4095	4095	0
193	20250327	170900	86276616	4095	4095	4095	4095	0
194	20250327	170800	86276616	4095	4095	4095	4095	0
195	20250327	170700	86276616	4095	4095	4095	4095	0
196	20250327	170600	86276616	4095	4095	4095	4095	0
197	20250327	170500	86276616	4095	4095	4095	4095	0
198	20250327	170400	86276616	4095	4095	4095	4095	0
199	20250327	170300	86276616	4095	4095	4095	4095	0
200	20250327	170200	86276616	4095	4095	4095	4095	0
201	20250327	170100	86276616	4095	4095	4095	4095	0
202	20250327	170000	86276616	4095	4095	4095	4095	0
203	20250327	165900	86276616	4095	4095	4095	4095	0
204	20250327	165800	86276616	4095	4095	4095	4095	0
205	20250327	165700	86276616	4095	4095	4095	4095	0
206	20250327	165600	86276616	4095	4095	4095	4095	0
207	20250327	165500	86276616	4095	4095	4095	4095	0
208	20250327	165400	86276616	4095	4095	4095	4095	0
209	20250327	165300	86276616	4095	4095	4095	4095	0
210	20250327	165200	86276616	4095	4095	4095	4095	0
211	20250327	165100	86276616	4095	4095	4095	4095	0
212	20250327	165000	86276616	4095	4095	4095	4095	373
213	20250327	164900	86276616	4095	4095	4095	4095	0
214	20250327	164800	86276616	4095	4095	4095	4095	0
215	20250327	164700	86276616	4095	4095	4095	4095	0
216	20250327	164600	86276616	4095	4095	4095	4095	0
217	20250327	164500	86276616	4095	4095	4095	4095	0
218	20250327	164400	86276616	4095	4095	4095	4095	0
219	20250327	164300	86276616	4095	4095	4095	4095	0
220	20250327	164200	86276616	4095	4095	4095	4095	0
221	20250327	164100	86276616	4095	4095	4095	4095	0
222	20250327	164000	86276616	4095	4095	4095	4095	0
223	20250327	163900	86276616	4095	4095	4095	4095	0
224	20250327	163800	86276616	4095	4095	4095	4095	0
225	20250327	163700	86276616	4095	4095	4095	4095	0
226	20250327	163600	86276616	4095	4095	4095	4095	0
227	20250327	163500	86276616	4095	4095	4095	4095	0
228	20250327	163400	86276616	4095	4095	4095	4095	0
229	20250327	163300	86276616	4095	4095	4095	4095	0
230	20250327	163200	86276616	4095	4095	4095	4095	0
231	20250327	163100	86276616	4095	4095	4095	4095	0
232	20250327	163000	86276616	4095	4095	4095	4095	0
233	20250327	162900	86276616	4095	4095	4095	4095	0
234	20250327	162800	86276616	4095	4095	4095	4095	0
235	20250327	162700	86276616	4095	4095	4095	4095	0
236	20250327	162600	86276616	4095	4095	4095	4095	0
237	20250327	162500	86276616	4095	4095	4095	4095	0
238	20250327	162400	86276616	4095	4095	4095	4095	0
239	20250327	162300	86276616	4095	4095	4095	4095	0
240	20250327	162200	86276616	4095	4095	4095	4095	0
241	20250327	162100	86276616	4095	4095	4095	4095	0
242	20250327	162000	86276616	4095	4095	4095	4095	373
243	20250327	161900	86276616	4095	4095	4095	4095	0
244	20250327	161800	86276616	4095	4095	4095	4095	0
245	20250327	161700	86276616	4095	4095	4095	4095	0
246	20250327	161600	86276616	4095	4095	4095	4095	0
247	20250327	161500	86276616	4095	4095	4095	4095	0
248	20250327	161400	86276616	4095	4095	4095	4095	0
249	20250327	161300	86276616	4095	4095	4095	4095	0
250	20250327	161200	86276616	4095	4095	4095	4095	0
251	20250327	161100	86276616	4095	4095	4095	4095	0
252	20250327	161000	86276616	4095	4095	4095	4095	0
253	20250327	160900	86276616	4095	4095	4095	4095	0
254	20250327	160800	86276616	4095	4095	4095	4095	0
255	20250327	160700	86276616	4095	4095	4095	4095	0
256	20250327	160600	86276616	4095	4095	4095	4095	0
257	20250327	160500	86276616	4095	4095	4095	4095	0
258	20250327	160400	86276616	4095	4095	4095	4095	0
259	20250327	160300	86276616	4095	4095	4095	4095	0
260	20250327	160200	86276616	4095	4095	4095	4095	0
261	20250327	160100	86276616	4095	4095	4095	4095	0
262	20250327	160000	86276616	4095	4095	4095	4095	0
263	20250327	155900	86276616	4095	4095	4095	4095	0
264	20250327	155800	86276616	4095	4095	4095	4095	0
265	20250327	155700	86276616	4095	4095	4095	4095	0
266	20250327	155600	86276616	4095	4095	4095	4095	0
267	20250327	155500	86276616	4095	4095	4095	4095	0
268	20250327	155400	86276616	4095	4095	4095	4095	0
269	20250327	155300	86276616	4095	4095	4095	4095	0
270	20250327	155200	86276616	4095	4095	4095	4095	0
271	20250327	155100	86276616	4095	4095	4095	4095	0
272	20250327	155000	86276616	4095	4095	4095	4095	373
273	20250327	154900	86276616	4095	4095	4095	4095	0
274	20250327	154800	86276616	4095	4095	4095	4095	0
275	20250327	154700	86276616	4095	4095	4095	4095	0
276	20250327	154600	86276616	4095	4095	4095	4095	0
277	20250327	154500	86276616	4095	4095	4095	4095	0
278	20250327	154400	86276616	4095	4095	4095	4095	0
279	20250327	154300	86276616	4095	4095	4095	4095	0
280	20250327	154200	86276616	4095	4095	4095	4095	0
281	20250327	154100	86276616	4095	4095	4095	4095	0
282	20250327	154000	86276616	4095	4095	4095	4095	0
283	20250327	153900	86276616	4095	4095	4095	4095	0
284	20250327	153800	86276616	4095	4095	4095	4095	0
285	20250327	153700	86276616	4095	4095	4095	4095	0
286	20250327	153600	86276616	4095	4095	4095	4095	0
287	20250327	153500	86276616	4095	4095	4095	4095	0
288	20250327	153400	86276616	4095	4095	4095	4095	0
289	20250327	153300	86276616	4095	4095	4095	4095	0
290	20250327	153200	86276616	4095	4095	4095	4095	0
291	20250327	153100	86276616	4095	4095	4095	4095	0
292	20250327	153000	86276616	4095	4095	4095	4095	373
293	20250327	152900	84749181	4095	4095	4095	4095	0
294	20250327	152800	84749181	4095	4095	4095	4095	0
295	20250327	152700	84749181	4095	4095	4095	4095	0
296	20250327	152600	84749181	4095	4095	4095	4095	0
297	20250327	152500	84749181	4095	4095	4095	4095	0
298	20250327	152400	84749181	4095	4095	4095	4095	0
299	20250327	152300	84749181	4095	4095	4095	4095	0
300	20250327	152200	84749181	4095	4095	4095	4095	0
301	20250327	152100	84749181	4095	4095	4095	4095	0
302	20250327	152000	84749181	4095	4095	4095	4095	0
303	20250327	151900	84749181	4095	4085	4095	4085	70
304	20250327	151800	84463051	4095	4095	4095	4085	24
305	20250327	151700	84364871	4095	4095	4095	4095	81
306	20250327	151600	84033176	4090	4090	4090	4090	194
307	20250327	151500	83239716	4090	4095	4095	4090	72
308	20250327	151400	82945121	4095	4095	4095	4095	31
309	20250327	151300	82818176	4095	4095	4095	4095	96
310	20250327	151200	82425056	4100	4100	4100	4100	7
311	20250327	151100	82396356	4100	4100	4100	4100	6
312	20250327	151000	82371756	4100	4100	4100	4100	17
313	20250327	150900	82302056	4100	4085	4100	4085	628
314	20250327	150800	79734986	4090	4090	4090	4090	150
315	20250327	150700	79121486	4090	4090	4090	4090	494
316	20250327	150600	77101026	4090	4090	4090	4090	244
317	20250327	150500	76103066	4090	4080	4090	4080	175
318	20250327	150400	75388386	4075	4075	4075	4075	167
319	20250327	150300	74707861	4075	4075	4075	4075	23
320	20250327	150200	74614136	4075	4080	4080	4075	8
321	20250327	150100	74581531	4080	4075	4080	4070	166
322	20250327	150000	73904736	4075	4075	4075	4075	0
323	20250327	145900	73904736	4075	4075	4075	4075	0
324	20250327	145800	73904736	4075	4075	4075	4075	22
325	20250327	145700	73815086	4075	4080	4080	4070	770
326	20250327	145600	70680186	4080	4080	4080	4080	14
327	20250327	145500	70623066	4080	4080	4080	4080	0
328	20250327	145400	70623066	4080	4080	4080	4080	27
329	20250327	145300	70512906	4080	4075	4080	4075	124
330	20250327	145200	70007496	4080	4080	4080	4080	37
331	20250327	145100	69856536	4080	4080	4080	4080	14
332	20250327	145000	69799416	4080	4080	4080	4080	5
333	20250327	144900	69779016	4075	4075	4075	4075	100
334	20250327	144800	69371516	4080	4080	4080	4080	72
335	20250327	144700	69077756	4080	4080	4080	4080	1
336	20250327	144600	69073676	4080	4080	4080	4080	21
337	20250327	144500	68987996	4080	4080	4080	4080	0
338	20250327	144400	68987996	4080	4080	4080	4080	54
339	20250327	144300	68767676	4080	4080	4080	4080	6
340	20250327	144200	68743196	4080	4080	4080	4080	0
341	20250327	144100	68743196	4080	4080	4080	4080	14
342	20250327	144000	68686076	4080	4080	4080	4075	51
343	20250327	143900	68478016	4080	4090	4090	4080	24
344	20250327	143800	68379906	4090	4090	4090	4090	1
345	20250327	143700	68375816	4090	4090	4090	4090	0
346	20250327	143600	68375816	4090	4090	4090	4090	56
347	20250327	143500	68146776	4080	4080	4080	4080	5
348	20250327	143400	68126376	4090	4090	4090	4090	20
349	20250327	143300	68044576	4090	4090	4090	4090	1
350	20250327	143200	68040486	4080	4080	4080	4080	7
351	20250327	143100	68011926	4080	4080	4080	4080	63
352	20250327	143000	67754886	4080	4080	4080	4080	0
353	20250327	142900	67754886	4080	4080	4080	4080	22
354	20250327	142800	67665126	4080	4080	4080	4080	1
355	20250327	142700	67661046	4080	4080	4080	4080	52
356	20250327	142600	67448886	4075	4080	4080	4075	303
357	20250327	142500	66212661	4070	4075	4075	4070	500
358	20250327	142400	64177621	4080	4085	4095	4080	46
359	20250327	142300	63989581	4100	4085	4100	4085	53
360	20250327	142200	63772356	4100	4100	4100	4100	24
361	20250327	142100	63673956	4085	4085	4085	4085	0
362	20250327	142000	63673956	4085	4085	4085	4085	313
363	20250327	141900	62395351	4100	4100	4100	4100	73
364	20250327	141800	62096051	4100	4100	4100	4100	1
365	20250327	141700	62091951	4100	4100	4100	4100	13
366	20250327	141600	62038651	4090	4090	4090	4090	6
367	20250327	141500	62014111	4100	4100	4100	4100	47
368	20250327	141400	61821411	4100	4100	4100	4090	29
369	20250327	141300	61702561	4100	4100	4100	4100	0
370	20250327	141200	61702561	4100	4100	4100	4100	13
371	20250327	141100	61649261	4100	4100	4100	4100	4
372	20250327	141000	61632861	4100	4100	4100	4100	60
373	20250327	140900	61386861	4100	4095	4100	4090	95
374	20250327	140800	60998271	4090	4115	4115	4090	145
375	20250327	140700	60404471	4100	4115	4115	4100	31
376	20250327	140600	60277086	4115	4100	4115	4100	75
377	20250327	140500	59968791	4100	4115	4115	4100	27
378	20250327	140400	59857761	4115	4115	4115	4115	2
379	20250327	140300	59849531	4115	4115	4115	4115	4
380	20250327	140200	59833071	4115	4115	4115	4115	55
381	20250327	140100	59606746	4100	4105	4105	4100	7
382	20250327	140000	59578016	4120	4120	4120	4120	21
383	20250327	135900	59491496	4120	4120	4120	4120	1
384	20250327	135800	59487376	4120	4120	4120	4120	48
385	20250327	135700	59289616	4120	4100	4120	4100	25
386	20250327	135600	59186791	4120	4120	4120	4120	0
387	20250327	135500	59186791	4120	4120	4120	4120	32
388	20250327	135400	59054951	4120	4120	4120	4120	37
389	20250327	135300	58902511	4095	4120	4120	4095	1191
390	20250327	135200	54019311	4100	4100	4100	4100	0
391	20250327	135100	54019311	4100	4100	4100	4100	101
392	20250327	135000	53605211	4120	4120	4120	4120	20
393	20250327	134900	53522811	4120	4120	4120	4100	54
394	20250327	134800	53300451	4120	4120	4120	4120	16
395	20250327	134700	53234531	4120	4120	4120	4120	0
396	20250327	134600	53234531	4120	4120	4120	4120	0
397	20250327	134500	53234531	4120	4120	4120	4120	59
398	20250327	134400	52991451	4100	4100	4100	4100	318
399	20250327	134300	51687651	4120	4120	4120	4120	16
400	20250327	134200	51621731	4120	4120	4120	4120	0
401	20250327	134100	51621731	4120	4120	4120	4120	66
402	20250327	134000	51349811	4120	4115	4120	4100	49
403	20250327	133900	51148221	4115	4115	4115	4115	0
404	20250327	133800	51148221	4115	4115	4115	4115	14
405	20250327	133700	51090611	4115	4115	4115	4115	40
406	20250327	133600	50926011	4110	4110	4110	4110	23
407	20250327	133500	50831481	4095	4115	4115	4095	8
408	20250327	133400	50798676	4100	4100	4100	4100	5
409	20250327	133300	50778176	4120	4120	4120	4120	67
410	20250327	133200	50502136	4120	4120	4120	4120	0
411	20250327	133100	50502136	4120	4120	4120	4120	22
412	20250327	133000	50411496	4120	4120	4120	4120	1
413	20250327	132900	50407376	4100	4100	4100	4100	0
414	20250327	132800	50407376	4100	4120	4120	4100	50
415	20250327	132700	50201491	4105	4105	4105	4105	4
416	20250327	132600	50185071	4120	4120	4120	4120	20
417	20250327	132500	50102671	4120	4120	4120	4120	51
418	20250327	132400	49892551	4120	4120	4120	4120	64
419	20250327	132300	49628871	4120	4120	4120	4120	0
420	20250327	132200	49628871	4120	4120	4120	4120	0
421	20250327	132100	49628871	4120	4120	4120	4120	23
422	20250327	132000	49534111	4120	4115	4120	4115	139
423	20250327	131900	48962121	4095	4115	4115	4095	338
424	20250327	131800	47577751	4115	4115	4115	4115	0
425	20250327	131700	47577751	4115	4115	4115	4115	0
426	20250327	131600	47577751	4115	4115	4115	4115	69
427	20250327	131500	47293816	4115	4115	4115	4115	0
428	20250327	131400	47293816	4115	4085	4115	4085	371
429	20250327	131300	45772896	4085	4095	4095	4085	89
430	20250327	131200	45409206	4115	4115	4115	4115	42
431	20250327	131100	45236376	4115	4115	4115	4115	29
432	20250327	131000	45117041	4085	4095	4120	4085	642
433	20250327	130900	42490046	4120	4120	4120	4120	345
434	20250327	130800	41068646	4120	4120	4120	4120	0
435	20250327	130700	41068646	4120	4120	4120	4095	127
436	20250327	130600	40546781	4120	4120	4120	4120	1
437	20250327	130500	40542661	4120	4120	4120	4120	0
438	20250327	130400	40542661	4120	4095	4120	4095	70
439	20250327	130300	40255636	4120	4120	4120	4120	33
440	20250327	130200	40119676	4120	4120	4120	4120	23
441	20250327	130100	40024916	4120	4120	4120	4120	1
442	20250327	130000	40020796	4090	4120	4120	4090	19
443	20250327	125900	39943031	4120	4120	4120	4120	61
444	20250327	125800	39691711	4100	4100	4100	4100	1
445	20250327	125700	39687611	4100	4120	4120	4100	24
446	20250327	125600	39588831	4120	4120	4120	4120	1
447	20250327	125500	39584711	4120	4120	4120	4120	39
448	20250327	125400	39424031	4120	4120	4120	4120	17
449	20250327	125300	39353991	4120	4120	4120	4120	2
450	20250327	125200	39345751	4120	4120	4120	4120	23
451	20250327	125100	39250991	4120	4120	4120	4120	49
452	20250327	125000	39049111	4120	4100	4120	4095	23
453	20250327	124900	38954576	4120	4120	4120	4120	0
454	20250327	124800	38954576	4120	4120	4120	4120	0
455	20250327	124700	38954576	4120	4120	4120	4120	44
456	20250327	124600	38773296	4120	4120	4120	4120	37
457	20250327	124500	38620856	4120	4120	4120	4120	17
458	20250327	124400	38550816	4120	4095	4120	4095	7
459	20250327	124300	38522051	4120	4120	4120	4120	0
460	20250327	124200	38522051	4120	4120	4120	4100	76
461	20250327	124100	38209031	4120	4120	4120	4120	0
462	20250327	124000	38209031	4120	4120	4120	4120	15
463	20250327	123900	38147231	4100	4100	4100	4100	0
464	20250327	123800	38147231	4100	4120	4120	4100	39
465	20250327	123700	37986651	4120	4120	4120	4120	23
466	20250327	123600	37891891	4120	4120	4120	4120	0
467	20250327	123500	37891891	4120	4100	4120	4100	19
468	20250327	123400	37813711	4120	4120	4120	4120	56
469	20250327	123300	37582991	4120	4120	4120	4120	19
470	20250327	123200	37504711	4120	4115	4120	4100	25
471	20250327	123100	37401846	4100	4100	4100	4100	1
472	20250327	123000	37397746	4115	4115	4115	4115	50
473	20250327	122900	37191996	4120	4120	4120	4120	0
474	20250327	122800	37191996	4120	4120	4120	4120	18
475	20250327	122700	37117836	4120	4100	4120	4100	6
476	20250327	122600	37093216	4120	4120	4120	4120	0
477	20250327	122500	37093216	4120	4120	4120	4100	72
478	20250327	122400	36796676	4100	4100	4100	4100	0
479	20250327	122300	36796676	4100	4120	4120	4100	23
480	20250327	122200	36701936	4120	4120	4120	4120	1
481	20250327	122100	36697816	4120	4120	4120	4120	50
482	20250327	122000	36491816	4100	4100	4100	4100	5
483	20250327	121900	36471316	4105	4105	4105	4105	5
484	20250327	121800	36450791	4120	4120	4120	4120	20
485	20250327	121700	36368391	4120	4120	4120	4120	49
486	20250327	121600	36166511	4100	4095	4120	4095	23
487	20250327	121500	36071876	4100	4100	4100	4100	0
488	20250327	121400	36071876	4100	4100	4100	4100	300
489	20250327	121300	34841876	4120	4120	4120	4105	58
490	20250327	121200	34602976	4110	4110	4110	4110	1
491	20250327	121100	34598866	4120	4120	4120	4120	17
492	20250327	121000	34528826	4100	4100	4100	4100	0
493	20250327	120900	34528826	4100	4120	4120	4100	57
494	20250327	120800	34294066	4120	4120	4120	4105	22
495	20250327	120700	34203441	4120	4120	4120	4120	0
496	20250327	120600	34203441	4120	4100	4120	4100	17
497	20250327	120500	34133421	4120	4120	4120	4105	33
498	20250327	120400	33997476	4105	4120	4120	4105	25
499	20250327	120300	33894536	4120	4120	4120	4120	1
500	20250327	120200	33890416	4120	4120	4120	4120	0
501	20250327	120100	33890416	4120	4120	4120	4120	15
502	20250327	120000	33828616	4120	4120	4120	4120	65
503	20250327	115900	33560816	4120	4115	4120	4115	51
504	20250327	115800	33350871	4095	4115	4115	4095	2
505	20250327	115700	33342661	4115	4115	4115	4115	0
506	20250327	115600	33342661	4115	4115	4115	4115	52
507	20250327	115500	33128681	4115	4115	4115	4115	0
508	20250327	115400	33128681	4115	4115	4115	4115	25
509	20250327	115300	33025806	4115	4100	4115	4082	1041
510	20250327	115200	28768466	4120	4120	4120	4105	50
511	20250327	115100	28562526	4120	4120	4120	4120	15
512	20250327	115000	28500726	4110	4110	4110	4110	0
513	20250327	114900	28500726	4110	4120	4120	4110	23
514	20250327	114800	28405976	4110	4120	4120	4110	54
515	20250327	114700	28183596	4120	4110	4120	4105	20
516	20250327	114600	28101266	4115	4115	4115	4115	0
517	20250327	114500	28101266	4115	4115	4115	4115	0
518	20250327	114400	28101266	4115	4115	4115	4115	68
519	20250327	114300	27821446	4105	4105	4105	4105	0
520	20250327	114200	27821446	4105	4115	4115	4105	21
521	20250327	114100	27735081	4115	4115	4115	4115	0
522	20250327	114000	27735081	4115	4115	4115	4115	0
523	20250327	113900	27735081	4115	4115	4115	4115	57
524	20250327	113800	27500526	4105	4105	4105	4105	5
525	20250327	113700	27480001	4115	4115	4115	4115	16
526	20250327	113600	27414161	4115	4115	4115	4115	0
527	20250327	113500	27414161	4115	4115	4115	4105	46
528	20250327	113400	27224881	4115	4115	4115	4105	25
529	20250327	113300	27122046	4115	4115	4115	4115	1
530	20250327	113200	27117931	4115	4115	4115	4115	17
531	20250327	113100	27047976	4115	4105	4115	4105	45
532	20250327	113000	26862851	4115	4115	4115	4115	22
533	20250327	112900	26772321	4115	4115	4115	4115	1
534	20250327	112800	26768206	4115	4115	4115	4115	0
535	20250327	112700	26768206	4115	4105	4115	4105	65
536	20250327	112600	26500781	4115	4115	4115	4115	0
537	20250327	112500	26500781	4115	4115	4115	4115	18
538	20250327	112400	26426711	4115	4110	4115	4110	33
539	20250327	112300	26291041	4105	4110	4110	4105	40
540	20250327	112200	26126646	4110	4110	4110	4110	18
541	20250327	112100	26052666	4100	4100	4100	4100	0
542	20250327	112000	26052666	4100	4105	4105	4100	24
543	20250327	111900	25954156	4095	4095	4095	4095	0
544	20250327	111800	25954156	4095	4105	4105	4095	49
545	20250327	111700	25753051	4105	4100	4105	4100	19
546	20250327	111600	25675076	4105	4105	4105	4105	1
547	20250327	111500	25670971	4110	4110	4110	4110	24
548	20250327	111400	25572331	4110	4110	4110	4110	39
549	20250327	111300	25412041	4100	4110	4110	4100	18
550	20250327	111200	25338101	4105	4105	4105	4105	1
551	20250327	111100	25333996	4110	4110	4110	4110	0
552	20250327	111000	25333996	4110	4105	4110	4105	66
553	20250327	110900	25062971	4100	4100	4100	4100	0
554	20250327	110800	25062971	4100	4105	4105	4100	18
555	20250327	110700	24989086	4105	4105	4105	4105	0
556	20250327	110600	24989086	4105	4105	4105	4105	39
557	20250327	110500	24828991	4105	4100	4110	4095	27
558	20250327	110400	24718196	4100	4105	4105	4100	5
559	20250327	110300	24697691	4110	4110	4110	4110	15
560	20250327	110200	24636041	4110	4110	4110	4110	50
561	20250327	110100	24430541	4100	4110	4110	4100	19
562	20250327	110000	24352461	4090	4110	4110	4090	501
563	20250327	105900	22303291	4110	4110	4110	4110	12
564	20250327	105800	22253971	4110	4110	4110	4110	18
565	20250327	105700	22179991	4110	4105	4110	4105	41
566	20250327	105600	22011506	4110	4110	4110	4110	20
567	20250327	105500	21929306	4110	4110	4110	4110	1
568	20250327	105400	21925196	4110	4110	4110	4110	0
569	20250327	105300	21925196	4110	4105	4110	4105	71
570	20250327	105200	21633411	4110	4110	4110	4110	0
571	20250327	105100	21633411	4110	4110	4110	4110	22
572	20250327	105000	21542991	4110	4110	4110	4110	1
573	20250327	104900	21538881	4105	4110	4110	4105	40
574	20250327	104800	21374486	4110	4110	4110	4110	14
575	20250327	104700	21316946	4110	4110	4110	4110	8
576	20250327	104600	21284066	4100	4110	4110	4100	24
577	20250327	104500	21185446	4100	4110	4110	4100	51
578	20250327	104400	20975866	4100	4110	4110	4100	16
579	20250327	104300	20910116	4110	4110	4110	4110	8
580	20250327	104200	20877236	4100	4110	4110	4100	6
581	20250327	104100	20852611	4110	4110	4110	4110	55
582	20250327	104000	20626561	4110	4110	4110	4110	0
583	20250327	103900	20626561	4110	4110	4110	4110	18
584	20250327	103800	20552581	4110	4110	4110	4110	0
585	20250327	103700	20552581	4110	4110	4110	4110	0
586	20250327	103600	20552581	4110	4110	4110	4110	67
587	20250327	103500	20277211	4090	4100	4100	4090	62
588	20250327	103400	20023026	4100	4100	4100	4095	19
589	20250327	103300	19945141	4100	4100	4100	4100	0
590	20250327	103200	19945141	4100	4100	4100	4100	40
591	20250327	103100	19781141	4100	4100	4100	4100	21
592	20250327	103000	19695041	4100	4100	4100	4100	0
593	20250327	102900	19695041	4100	4100	4100	4100	16
594	20250327	102800	19629441	4100	4085	4100	4085	146
595	20250327	102700	19031961	4085	4085	4085	4085	25
596	20250327	102600	18929836	4085	4080	4085	4080	22
597	20250327	102500	18840071	4085	4085	4085	4085	0
598	20250327	102400	18840071	4085	4080	4085	4080	19
599	20250327	102300	18762471	4080	4080	4080	4080	1
600	20250327	102200	18758391	4070	4070	4070	4070	28
601	20250327	102100	18644431	4075	4075	4075	4075	2
602	20250327	102000	18636281	4085	4085	4085	4085	46
603	20250327	101900	18448371	4085	4060	4085	4060	22
604	20250327	101800	18358676	4060	4060	4065	4060	200
605	20250327	101700	17546561	4060	4085	4085	4060	720
606	20250327	101600	14619391	4090	4110	4110	4090	33
607	20250327	101500	14484301	4110	4105	4110	4100	51
608	20250327	101400	14274791	4110	4110	4110	4110	14
609	20250327	101300	14217251	4110	4110	4110	4110	3
610	20250327	101200	14204921	4110	4095	4110	4095	22
611	20250327	101100	14114546	4090	4090	4090	4090	23
612	20250327	101000	14020476	4090	4090	4090	4090	18
613	20250327	100900	13946856	4090	4090	4090	4090	82
614	20250327	100800	13611476	4090	4095	4100	4090	43
615	20250327	100700	13435576	4090	4110	4110	4090	558
616	20250327	100600	11152151	4100	4105	4105	4100	4
617	20250327	100500	11135746	4110	4110	4110	4110	16
618	20250327	100400	11069986	4110	4105	4110	4105	4
619	20250327	100300	11053561	4110	4110	4110	4110	50
620	20250327	100200	10848061	4110	4110	4110	4110	22
621	20250327	100100	10757641	4105	4105	4105	4105	19
622	20250327	100000	10679646	4105	4110	4110	4105	23
623	20250327	095900	10585156	4110	4110	4110	4110	36
624	20250327	095800	10437196	4110	4110	4110	4110	4
625	20250327	095700	10420756	4110	4110	4110	4110	24
626	20250327	095600	10322116	4110	4110	4110	4110	0
627	20250327	095500	10322116	4110	4110	4110	4110	14
628	20250327	095400	10264576	4105	4105	4105	4105	50
629	20250327	095300	10059326	4105	4105	4105	4105	25
630	20250327	095200	9956701	4105	4105	4105	4105	1
631	20250327	095100	9952596	4100	4100	4100	4100	0
632	20250327	095000	9952596	4100	4110	4110	4100	58
633	20250327	094900	9714256	4110	4110	4110	4110	5
634	20250327	094800	9693706	4110	4110	4110	4110	24
635	20250327	094700	9595066	4110	4110	4110	4110	0
636	20250327	094600	9595066	4110	4110	4110	4110	361
637	20250327	094500	8111356	4110	4110	4110	4110	28
638	20250327	094400	7996276	4110	4110	4110	4110	16
639	20250327	094300	7930516	4110	4110	4110	4110	34
640	20250327	094200	7790776	4110	4110	4110	4110	60
641	20250327	094100	7544176	4110	4110	4110	4110	14
642	20250327	094000	7486636	4110	4110	4110	4110	0
643	20250327	093900	7486636	4110	4110	4110	4110	0
644	20250327	093800	7486636	4110	4110	4110	4110	68
645	20250327	093700	7207156	4110	4110	4110	4110	0
646	20250327	093600	7207156	4110	4110	4110	4110	17
647	20250327	093500	7137286	4110	4110	4110	4110	17
648	20250327	093400	7067416	4110	4110	4110	4110	5
649	20250327	093300	7046866	4105	4105	4105	4105	56
650	20250327	093200	6816986	4105	4105	4105	4105	0
651	20250327	093100	6816986	4105	4105	4105	4105	16
652	20250327	093000	6751306	4105	4105	4105	4105	3
653	20250327	092900	6738991	4100	4100	4100	4100	57
654	20250327	092800	6505291	4100	4097	4100	4097	23
655	20250327	092700	6411000	4100	4100	4100	4100	5
656	20250327	092600	6390500	4100	4100	4100	4100	23
657	20250327	092500	6296200	4100	4100	4100	4100	25
658	20250327	092400	6193700	4100	4100	4100	4100	20
659	20250327	092300	6111700	4100	4100	4100	4100	9
660	20250327	092200	6074800	4095	4095	4095	4095	50
661	20250327	092100	5870050	4095	4100	4105	4095	65
662	20250327	092000	5603475	4100	4100	4100	4100	1
663	20250327	091900	5599375	4100	4105	4105	4100	28
664	20250327	091800	5484465	4105	4105	4105	4105	9
665	20250327	091700	5447520	4105	4105	4105	4105	32
666	20250327	091600	5316160	4115	4115	4115	4115	17
667	20250327	091500	5246205	4115	4115	4115	4115	0
668	20250327	091400	5246205	4115	4085	4115	4085	162
669	20250327	091300	4579930	4115	4095	4115	4095	307
670	20250327	091200	3317870	4100	4100	4100	4100	1
671	20250327	091100	3313770	4095	4095	4095	4095	16
672	20250327	091000	3248250	4095	4095	4095	4095	1
673	20250327	090900	3244155	4110	4110	4110	4110	21
674	20250327	090800	3157845	4090	4075	4090	4075	113
675	20250327	090700	2696830	4100	4100	4100	4100	16
676	20250327	090600	2631230	4100	4100	4100	4100	1
677	20250327	090500	2627130	4070	4100	4100	4070	7
678	20250327	090400	2598520	4100	4060	4110	4060	69
679	20250327	090300	2315650	4100	4055	4100	4050	501
680	20250327	090200	286470	4090	4090	4090	4090	0
681	20250327	090100	286470	4090	4090	4090	4090	32
682	20250327	090000	155590	4100	4100	4100	4090	38