KissMeData/187220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203300	75912150	2925	2925	2925	2925	250
3	20250327	203200	75912150	2925	2925	2925	2925	0
4	20250327	203100	75912150	2925	2925	2925	2925	0
5	20250327	203000	75912150	2925	2925	2925	2925	0
6	20250327	202900	75912150	2925	2925	2925	2925	0
7	20250327	202800	75912150	2925	2925	2925	2925	0
8	20250327	202700	75912150	2925	2925	2925	2925	0
9	20250327	202600	75912150	2925	2925	2925	2925	0
10	20250327	202500	75912150	2925	2925	2925	2925	0
11	20250327	202400	75912150	2925	2925	2925	2925	0
12	20250327	202300	75912150	2925	2925	2925	2925	0
13	20250327	202200	75912150	2925	2925	2925	2925	0
14	20250327	202100	75912150	2925	2925	2925	2925	0
15	20250327	202000	75912150	2925	2925	2925	2925	0
16	20250327	201900	75912150	2925	2925	2925	2925	0
17	20250327	201800	75912150	2925	2925	2925	2925	0
18	20250327	201700	75912150	2925	2925	2925	2925	0
19	20250327	201600	75912150	2925	2925	2925	2925	0
20	20250327	201500	75912150	2925	2925	2925	2925	0
21	20250327	201400	75912150	2925	2925	2925	2925	0
22	20250327	201300	75912150	2925	2925	2925	2925	0
23	20250327	201200	75912150	2925	2925	2925	2925	0
24	20250327	201100	75912150	2925	2925	2925	2925	0
25	20250327	201000	75912150	2925	2925	2925	2925	0
26	20250327	200900	75912150	2925	2925	2925	2925	0
27	20250327	200800	75912150	2925	2925	2925	2925	0
28	20250327	200700	75912150	2925	2925	2925	2925	0
29	20250327	200600	75912150	2925	2925	2925	2925	0
30	20250327	200500	75912150	2925	2925	2925	2925	0
31	20250327	200400	75912150	2925	2925	2925	2925	0
32	20250327	200300	75912150	2925	2925	2925	2925	250
33	20250327	200200	75912150	2925	2925	2925	2925	0
34	20250327	200100	75912150	2925	2925	2925	2925	0
35	20250327	200000	75912150	2925	2925	2925	2925	0
36	20250327	195900	75912150	2925	2925	2925	2925	0
37	20250327	195800	75912150	2925	2925	2925	2925	0
38	20250327	195700	75912150	2925	2925	2925	2925	0
39	20250327	195600	75912150	2925	2925	2925	2925	0
40	20250327	195500	75912150	2925	2925	2925	2925	0
41	20250327	195400	75912150	2925	2925	2925	2925	0
42	20250327	195300	75912150	2925	2925	2925	2925	0
43	20250327	195200	75912150	2925	2925	2925	2925	0
44	20250327	195100	75912150	2925	2925	2925	2925	0
45	20250327	195000	75912150	2925	2925	2925	2925	0
46	20250327	194900	75912150	2925	2925	2925	2925	0
47	20250327	194800	75912150	2925	2925	2925	2925	0
48	20250327	194700	75912150	2925	2925	2925	2925	0
49	20250327	194600	75912150	2925	2925	2925	2925	0
50	20250327	194500	75912150	2925	2925	2925	2925	0
51	20250327	194400	75912150	2925	2925	2925	2925	0
52	20250327	194300	75912150	2925	2925	2925	2925	0
53	20250327	194200	75912150	2925	2925	2925	2925	0
54	20250327	194100	75912150	2925	2925	2925	2925	0
55	20250327	194000	75912150	2925	2925	2925	2925	0
56	20250327	193900	75912150	2925	2925	2925	2925	0
57	20250327	193800	75912150	2925	2925	2925	2925	0
58	20250327	193700	75912150	2925	2925	2925	2925	0
59	20250327	193600	75912150	2925	2925	2925	2925	0
60	20250327	193500	75912150	2925	2925	2925	2925	0
61	20250327	193400	75912150	2925	2925	2925	2925	0
62	20250327	193300	75912150	2925	2925	2925	2925	250
63	20250327	193200	75912150	2925	2925	2925	2925	0
64	20250327	193100	75912150	2925	2925	2925	2925	0
65	20250327	193000	75912150	2925	2925	2925	2925	0
66	20250327	192900	75912150	2925	2925	2925	2925	0
67	20250327	192800	75912150	2925	2925	2925	2925	0
68	20250327	192700	75912150	2925	2925	2925	2925	0
69	20250327	192600	75912150	2925	2925	2925	2925	0
70	20250327	192500	75912150	2925	2925	2925	2925	0
71	20250327	192400	75912150	2925	2925	2925	2925	0
72	20250327	192300	75912150	2925	2925	2925	2925	0
73	20250327	192200	75912150	2925	2925	2925	2925	0
74	20250327	192100	75912150	2925	2925	2925	2925	0
75	20250327	192000	75912150	2925	2925	2925	2925	0
76	20250327	191900	75912150	2925	2925	2925	2925	0
77	20250327	191800	75912150	2925	2925	2925	2925	0
78	20250327	191700	75912150	2925	2925	2925	2925	0
79	20250327	191600	75912150	2925	2925	2925	2925	0
80	20250327	191500	75912150	2925	2925	2925	2925	0
81	20250327	191400	75912150	2925	2925	2925	2925	0
82	20250327	191300	75912150	2925	2925	2925	2925	0
83	20250327	191200	75912150	2925	2925	2925	2925	0
84	20250327	191100	75912150	2925	2925	2925	2925	0
85	20250327	191000	75912150	2925	2925	2925	2925	0
86	20250327	190900	75912150	2925	2925	2925	2925	0
87	20250327	190800	75912150	2925	2925	2925	2925	0
88	20250327	190700	75912150	2925	2925	2925	2925	0
89	20250327	190600	75912150	2925	2925	2925	2925	0
90	20250327	190500	75912150	2925	2925	2925	2925	0
91	20250327	190400	75912150	2925	2925	2925	2925	0
92	20250327	190300	75912150	2925	2925	2925	2925	250
93	20250327	190200	75912150	2925	2925	2925	2925	0
94	20250327	190100	75912150	2925	2925	2925	2925	0
95	20250327	190000	75912150	2925	2925	2925	2925	0
96	20250327	185900	75912150	2925	2925	2925	2925	0
97	20250327	185800	75912150	2925	2925	2925	2925	0
98	20250327	185700	75912150	2925	2925	2925	2925	0
99	20250327	185600	75912150	2925	2925	2925	2925	0
100	20250327	185500	75912150	2925	2925	2925	2925	0
101	20250327	185400	75912150	2925	2925	2925	2925	0
102	20250327	185300	75912150	2925	2925	2925	2925	0
103	20250327	185200	75912150	2925	2925	2925	2925	0
104	20250327	185100	75912150	2925	2925	2925	2925	0
105	20250327	185000	75912150	2925	2925	2925	2925	0
106	20250327	184900	75912150	2925	2925	2925	2925	0
107	20250327	184800	75912150	2925	2925	2925	2925	0
108	20250327	184700	75912150	2925	2925	2925	2925	0
109	20250327	184600	75912150	2925	2925	2925	2925	0
110	20250327	184500	75912150	2925	2925	2925	2925	0
111	20250327	184400	75912150	2925	2925	2925	2925	0
112	20250327	184300	75912150	2925	2925	2925	2925	0
113	20250327	184200	75912150	2925	2925	2925	2925	0
114	20250327	184100	75912150	2925	2925	2925	2925	0
115	20250327	184000	75912150	2925	2925	2925	2925	0
116	20250327	183900	75912150	2925	2925	2925	2925	0
117	20250327	183800	75912150	2925	2925	2925	2925	0
118	20250327	183700	75912150	2925	2925	2925	2925	0
119	20250327	183600	75912150	2925	2925	2925	2925	0
120	20250327	183500	75912150	2925	2925	2925	2925	0
121	20250327	183400	75912150	2925	2925	2925	2925	0
122	20250327	183300	75912150	2925	2925	2925	2925	250
123	20250327	183200	75912150	2925	2925	2925	2925	0
124	20250327	183100	75912150	2925	2925	2925	2925	0
125	20250327	183000	75912150	2925	2925	2925	2925	0
126	20250327	182900	75912150	2925	2925	2925	2925	0
127	20250327	182800	75912150	2925	2925	2925	2925	0
128	20250327	182700	75912150	2925	2925	2925	2925	0
129	20250327	182600	75912150	2925	2925	2925	2925	0
130	20250327	182500	75912150	2925	2925	2925	2925	0
131	20250327	182400	75912150	2925	2925	2925	2925	0
132	20250327	182300	75912150	2925	2925	2925	2925	0
133	20250327	182200	75912150	2925	2925	2925	2925	0
134	20250327	182100	75912150	2925	2925	2925	2925	0
135	20250327	182000	75912150	2925	2925	2925	2925	0
136	20250327	181900	75912150	2925	2925	2925	2925	0
137	20250327	181800	75912150	2925	2925	2925	2925	0
138	20250327	181700	75912150	2925	2925	2925	2925	0
139	20250327	181600	75912150	2925	2925	2925	2925	0
140	20250327	181500	75912150	2925	2925	2925	2925	0
141	20250327	181400	75912150	2925	2925	2925	2925	0
142	20250327	181300	75912150	2925	2925	2925	2925	0
143	20250327	181200	75912150	2925	2925	2925	2925	0
144	20250327	181100	75912150	2925	2925	2925	2925	0
145	20250327	181000	75912150	2925	2925	2925	2925	0
146	20250327	180900	75912150	2925	2925	2925	2925	0
147	20250327	180800	75912150	2925	2925	2925	2925	0
148	20250327	180700	75912150	2925	2925	2925	2925	0
149	20250327	180600	75912150	2925	2925	2925	2925	0
150	20250327	180500	75912150	2925	2925	2925	2925	0
151	20250327	180400	75912150	2925	2925	2925	2925	0
152	20250327	180300	75912150	2925	2925	2925	2925	250
153	20250327	180200	75912150	2925	2925	2925	2925	0
154	20250327	180100	75912150	2925	2925	2925	2925	0
155	20250327	180000	75912150	2925	2925	2925	2925	0
156	20250327	175900	75912150	2925	2925	2925	2925	0
157	20250327	175800	75912150	2925	2925	2925	2925	0
158	20250327	175700	75912150	2925	2925	2925	2925	0
159	20250327	175600	75912150	2925	2925	2925	2925	0
160	20250327	175500	75912150	2925	2925	2925	2925	0
161	20250327	175400	75912150	2925	2925	2925	2925	0
162	20250327	175300	75912150	2925	2925	2925	2925	0
163	20250327	175200	75912150	2925	2925	2925	2925	0
164	20250327	175100	75912150	2925	2925	2925	2925	0
165	20250327	175000	75912150	2925	2925	2925	2925	0
166	20250327	174900	75912150	2925	2925	2925	2925	0
167	20250327	174800	75912150	2925	2925	2925	2925	0
168	20250327	174700	75912150	2925	2925	2925	2925	0
169	20250327	174600	75912150	2925	2925	2925	2925	0
170	20250327	174500	75912150	2925	2925	2925	2925	0
171	20250327	174400	75912150	2925	2925	2925	2925	0
172	20250327	174300	75912150	2925	2925	2925	2925	0
173	20250327	174200	75912150	2925	2925	2925	2925	0
174	20250327	174100	75912150	2925	2925	2925	2925	0
175	20250327	174000	75912150	2925	2925	2925	2925	0
176	20250327	173900	75912150	2925	2925	2925	2925	0
177	20250327	173800	75912150	2925	2925	2925	2925	0
178	20250327	173700	75912150	2925	2925	2925	2925	0
179	20250327	173600	75912150	2925	2925	2925	2925	0
180	20250327	173500	75912150	2925	2925	2925	2925	0
181	20250327	173400	75912150	2925	2925	2925	2925	0
182	20250327	173300	75912150	2925	2925	2925	2925	250
183	20250327	173200	75912150	2925	2925	2925	2925	0
184	20250327	173100	75912150	2925	2925	2925	2925	0
185	20250327	173000	75912150	2925	2925	2925	2925	0
186	20250327	172900	75912150	2925	2925	2925	2925	0
187	20250327	172800	75912150	2925	2925	2925	2925	0
188	20250327	172700	75912150	2925	2925	2925	2925	0
189	20250327	172600	75912150	2925	2925	2925	2925	0
190	20250327	172500	75912150	2925	2925	2925	2925	0
191	20250327	172400	75912150	2925	2925	2925	2925	0
192	20250327	172300	75912150	2925	2925	2925	2925	0
193	20250327	172200	75912150	2925	2925	2925	2925	0
194	20250327	172100	75912150	2925	2925	2925	2925	0
195	20250327	172000	75912150	2925	2925	2925	2925	0
196	20250327	171900	75912150	2925	2925	2925	2925	0
197	20250327	171800	75912150	2925	2925	2925	2925	0
198	20250327	171700	75912150	2925	2925	2925	2925	0
199	20250327	171600	75912150	2925	2925	2925	2925	0
200	20250327	171500	75912150	2925	2925	2925	2925	0
201	20250327	171400	75912150	2925	2925	2925	2925	0
202	20250327	171300	75912150	2925	2925	2925	2925	0
203	20250327	171200	75912150	2925	2925	2925	2925	0
204	20250327	171100	75912150	2925	2925	2925	2925	0
205	20250327	171000	75912150	2925	2925	2925	2925	0
206	20250327	170900	75912150	2925	2925	2925	2925	0
207	20250327	170800	75912150	2925	2925	2925	2925	0
208	20250327	170700	75912150	2925	2925	2925	2925	0
209	20250327	170600	75912150	2925	2925	2925	2925	0
210	20250327	170500	75912150	2925	2925	2925	2925	0
211	20250327	170400	75912150	2925	2925	2925	2925	0
212	20250327	170300	75912150	2925	2925	2925	2925	250
213	20250327	170200	75912150	2925	2925	2925	2925	0
214	20250327	170100	75912150	2925	2925	2925	2925	0
215	20250327	170000	75912150	2925	2925	2925	2925	0
216	20250327	165900	75912150	2925	2925	2925	2925	0
217	20250327	165800	75912150	2925	2925	2925	2925	0
218	20250327	165700	75912150	2925	2925	2925	2925	0
219	20250327	165600	75912150	2925	2925	2925	2925	0
220	20250327	165500	75912150	2925	2925	2925	2925	0
221	20250327	165400	75912150	2925	2925	2925	2925	0
222	20250327	165300	75912150	2925	2925	2925	2925	0
223	20250327	165200	75912150	2925	2925	2925	2925	0
224	20250327	165100	75912150	2925	2925	2925	2925	0
225	20250327	165000	75912150	2925	2925	2925	2925	0
226	20250327	164900	75912150	2925	2925	2925	2925	0
227	20250327	164800	75912150	2925	2925	2925	2925	0
228	20250327	164700	75912150	2925	2925	2925	2925	0
229	20250327	164600	75912150	2925	2925	2925	2925	0
230	20250327	164500	75912150	2925	2925	2925	2925	0
231	20250327	164400	75912150	2925	2925	2925	2925	0
232	20250327	164300	75912150	2925	2925	2925	2925	0
233	20250327	164200	75912150	2925	2925	2925	2925	0
234	20250327	164100	75912150	2925	2925	2925	2925	0
235	20250327	164000	75912150	2925	2925	2925	2925	0
236	20250327	163900	75912150	2925	2925	2925	2925	0
237	20250327	163800	75912150	2925	2925	2925	2925	0
238	20250327	163700	75912150	2925	2925	2925	2925	0
239	20250327	163600	75912150	2925	2925	2925	2925	0
240	20250327	163500	75912150	2925	2925	2925	2925	0
241	20250327	163400	75912150	2925	2925	2925	2925	0
242	20250327	163300	75912150	2925	2925	2925	2925	250
243	20250327	163200	75912150	2925	2925	2925	2925	0
244	20250327	163100	75912150	2925	2925	2925	2925	0
245	20250327	163000	75912150	2925	2925	2925	2925	0
246	20250327	162900	75912150	2925	2925	2925	2925	0
247	20250327	162800	75912150	2925	2925	2925	2925	0
248	20250327	162700	75912150	2925	2925	2925	2925	0
249	20250327	162600	75912150	2925	2925	2925	2925	0
250	20250327	162500	75912150	2925	2925	2925	2925	0
251	20250327	162400	75912150	2925	2925	2925	2925	0
252	20250327	162300	75912150	2925	2925	2925	2925	0
253	20250327	162200	75912150	2925	2925	2925	2925	0
254	20250327	162100	75912150	2925	2925	2925	2925	0
255	20250327	162000	75912150	2925	2925	2925	2925	0
256	20250327	161900	75912150	2925	2925	2925	2925	0
257	20250327	161800	75912150	2925	2925	2925	2925	0
258	20250327	161700	75912150	2925	2925	2925	2925	0
259	20250327	161600	75912150	2925	2925	2925	2925	0
260	20250327	161500	75912150	2925	2925	2925	2925	0
261	20250327	161400	75912150	2925	2925	2925	2925	0
262	20250327	161300	75912150	2925	2925	2925	2925	0
263	20250327	161200	75912150	2925	2925	2925	2925	0
264	20250327	161100	75912150	2925	2925	2925	2925	0
265	20250327	161000	75912150	2925	2925	2925	2925	0
266	20250327	160900	75912150	2925	2925	2925	2925	0
267	20250327	160800	75912150	2925	2925	2925	2925	0
268	20250327	160700	75912150	2925	2925	2925	2925	0
269	20250327	160600	75912150	2925	2925	2925	2925	0
270	20250327	160500	75912150	2925	2925	2925	2925	0
271	20250327	160400	75912150	2925	2925	2925	2925	0
272	20250327	160300	75912150	2925	2925	2925	2925	250
273	20250327	160200	75912150	2925	2925	2925	2925	0
274	20250327	160100	75912150	2925	2925	2925	2925	0
275	20250327	160000	75912150	2925	2925	2925	2925	0
276	20250327	155900	75912150	2925	2925	2925	2925	0
277	20250327	155800	75912150	2925	2925	2925	2925	0
278	20250327	155700	75912150	2925	2925	2925	2925	0
279	20250327	155600	75912150	2925	2925	2925	2925	0
280	20250327	155500	75912150	2925	2925	2925	2925	0
281	20250327	155400	75912150	2925	2925	2925	2925	0
282	20250327	155300	75912150	2925	2925	2925	2925	0
283	20250327	155200	75912150	2925	2925	2925	2925	0
284	20250327	155100	75912150	2925	2925	2925	2925	0
285	20250327	155000	75912150	2925	2925	2925	2925	0
286	20250327	154900	75912150	2925	2925	2925	2925	0
287	20250327	154800	75912150	2925	2925	2925	2925	0
288	20250327	154700	75912150	2925	2925	2925	2925	0
289	20250327	154600	75912150	2925	2925	2925	2925	0
290	20250327	154500	75912150	2925	2925	2925	2925	0
291	20250327	154400	75912150	2925	2925	2925	2925	0
292	20250327	154300	75912150	2925	2925	2925	2925	0
293	20250327	154200	75912150	2925	2925	2925	2925	0
294	20250327	154100	75912150	2925	2925	2925	2925	0
295	20250327	154000	75912150	2925	2925	2925	2925	0
296	20250327	153900	75912150	2925	2925	2925	2925	0
297	20250327	153800	75912150	2925	2925	2925	2925	0
298	20250327	153700	75912150	2925	2925	2925	2925	0
299	20250327	153600	75912150	2925	2925	2925	2925	0
300	20250327	153500	75912150	2925	2925	2925	2925	0
301	20250327	153400	75912150	2925	2925	2925	2925	0
302	20250327	153300	75912150	2925	2925	2925	2925	250
303	20250327	153200	75912150	2925	2925	2925	2925	0
304	20250327	153100	75912150	2925	2925	2925	2925	0
305	20250327	153000	75912150	2925	2925	2925	2925	250
306	20250327	152900	75180900	2925	2925	2925	2925	0
307	20250327	152800	75180900	2925	2925	2925	2925	0
308	20250327	152700	75180900	2925	2925	2925	2925	0
309	20250327	152600	75180900	2925	2925	2925	2925	0
310	20250327	152500	75180900	2925	2925	2925	2925	0
311	20250327	152400	75180900	2925	2925	2925	2925	0
312	20250327	152300	75180900	2925	2925	2925	2925	0
313	20250327	152200	75180900	2925	2925	2925	2925	0
314	20250327	152100	75180900	2925	2925	2925	2925	0
315	20250327	152000	75180900	2925	2925	2925	2925	0
316	20250327	151900	75180900	2925	2925	2925	2925	0
317	20250327	151800	75180900	2925	2925	2925	2925	0
318	20250327	151700	75180900	2925	2925	2925	2925	0
319	20250327	151600	75180900	2925	2925	2925	2925	0
320	20250327	151500	75180900	2925	2925	2925	2925	0
321	20250327	151400	75180900	2925	2925	2925	2925	0
322	20250327	151300	75180900	2925	2925	2925	2925	0
323	20250327	151200	75180900	2925	2925	2925	2925	0
324	20250327	151100	75180900	2925	2925	2925	2925	0
325	20250327	151000	75180900	2925	2925	2925	2925	0
326	20250327	150900	75180900	2925	2925	2925	2925	0
327	20250327	150800	75180900	2925	2925	2925	2925	0
328	20250327	150700	75180900	2925	2925	2925	2925	1
329	20250327	150600	75177975	2925	2925	2925	2925	0
330	20250327	150500	75177975	2925	2925	2925	2925	10
331	20250327	150400	75148725	2950	2950	2950	2950	0
332	20250327	150300	75148725	2950	2950	2950	2950	0
333	20250327	150200	75148725	2950	2950	2950	2950	0
334	20250327	150100	75148725	2950	2950	2950	2950	0
335	20250327	150000	75148725	2950	2950	2950	2950	0
336	20250327	145900	75148725	2950	2950	2950	2950	0
337	20250327	145800	75148725	2950	2950	2950	2950	0
338	20250327	145700	75148725	2950	2950	2950	2950	0
339	20250327	145600	75148725	2950	2950	2950	2950	0
340	20250327	145500	75148725	2950	2950	2950	2950	0
341	20250327	145400	75148725	2950	2950	2950	2950	1
342	20250327	145300	75145775	2950	2950	2950	2950	0
343	20250327	145200	75145775	2950	2950	2950	2950	0
344	20250327	145100	75145775	2950	2950	2950	2950	0
345	20250327	145000	75145775	2950	2950	2950	2950	0
346	20250327	144900	75145775	2950	2950	2950	2950	3
347	20250327	144800	75136925	2950	2950	2950	2950	0
348	20250327	144700	75136925	2950	2950	2950	2950	1
349	20250327	144600	75133975	2930	2930	2930	2930	0
350	20250327	144500	75133975	2930	2930	2930	2930	0
351	20250327	144400	75133975	2930	2930	2930	2930	0
352	20250327	144300	75133975	2930	2930	2930	2930	0
353	20250327	144200	75133975	2930	2930	2930	2930	0
354	20250327	144100	75133975	2930	2930	2930	2930	0
355	20250327	144000	75133975	2930	2930	2930	2930	0
356	20250327	143900	75133975	2930	2930	2930	2930	0
357	20250327	143800	75133975	2930	2930	2930	2930	200
358	20250327	143700	74547975	2925	2925	2925	2925	0
359	20250327	143600	74547975	2925	2925	2925	2925	0
360	20250327	143500	74547975	2925	2925	2925	2925	198
361	20250327	143400	73968825	2900	2900	2900	2900	0
362	20250327	143300	73968825	2900	2910	2910	2900	360
363	20250327	143200	72923825	2925	2925	2925	2925	0
364	20250327	143100	72923825	2925	2925	2925	2925	0
365	20250327	143000	72923825	2925	2925	2925	2925	0
366	20250327	142900	72923825	2925	2925	2925	2925	106
367	20250327	142800	72613775	2930	2930	2930	2930	0
368	20250327	142700	72613775	2930	2930	2930	2930	0
369	20250327	142600	72613775	2930	2930	2930	2930	20
370	20250327	142500	72555175	2925	2925	2925	2925	0
371	20250327	142400	72555175	2925	2925	2925	2925	104
372	20250327	142300	72250975	2930	2930	2930	2930	113
373	20250327	142200	71919885	2930	2930	2930	2930	0
374	20250327	142100	71919885	2930	2930	2930	2930	11
375	20250327	142000	71887655	2950	2950	2950	2950	0
376	20250327	141900	71887655	2950	2950	2950	2950	19
377	20250327	141800	71831605	2950	2950	2950	2950	0
378	20250327	141700	71831605	2950	2950	2950	2950	0
379	20250327	141600	71831605	2950	2950	2950	2950	0
380	20250327	141500	71831605	2950	2950	2950	2950	0
381	20250327	141400	71831605	2950	2950	2950	2950	0
382	20250327	141300	71831605	2950	2950	2950	2950	0
383	20250327	141200	71831605	2950	2950	2950	2950	0
384	20250327	141100	71831605	2950	2950	2950	2950	0
385	20250327	141000	71831605	2950	2950	2950	2950	0
386	20250327	140900	71831605	2950	2950	2950	2950	0
387	20250327	140800	71831605	2950	2935	2950	2935	30
388	20250327	140700	71743320	2930	2930	2930	2930	0
389	20250327	140600	71743320	2930	2930	2930	2930	0
390	20250327	140500	71743320	2930	2930	2930	2930	0
391	20250327	140400	71743320	2930	2930	2930	2930	0
392	20250327	140300	71743320	2930	2930	2930	2930	0
393	20250327	140200	71743320	2930	2930	2930	2930	0
394	20250327	140100	71743320	2930	2930	2930	2930	0
395	20250327	140000	71743320	2930	2930	2930	2930	4
396	20250327	135900	71731600	2925	2925	2925	2925	0
397	20250327	135800	71731600	2925	2925	2925	2925	0
398	20250327	135700	71731600	2925	2925	2925	2925	593
399	20250327	135600	69997075	2910	2910	2910	2910	66
400	20250327	135500	69805015	2900	2900	2900	2900	0
401	20250327	135400	69805015	2900	2900	2900	2900	0
402	20250327	135300	69805015	2900	2900	2900	2900	0
403	20250327	135200	69805015	2900	2900	2900	2900	0
404	20250327	135100	69805015	2900	2900	2900	2900	100
405	20250327	135000	69515015	2900	2900	2900	2900	276
406	20250327	134900	68714615	2900	2900	2900	2900	0
407	20250327	134800	68714615	2900	2900	2900	2900	0
408	20250327	134700	68714615	2900	2900	2900	2900	0
409	20250327	134600	68714615	2900	2900	2900	2900	0
410	20250327	134500	68714615	2900	2900	2900	2900	0
411	20250327	134400	68714615	2900	2900	2900	2900	0
412	20250327	134300	68714615	2900	2900	2900	2900	0
413	20250327	134200	68714615	2900	2900	2900	2900	0
414	20250327	134100	68714615	2900	2900	2900	2900	300
415	20250327	134000	67844615	2910	2910	2910	2910	1
416	20250327	133900	67841705	2900	2900	2900	2900	0
417	20250327	133800	67841705	2900	2900	2900	2900	0
418	20250327	133700	67841705	2900	2900	2900	2900	0
419	20250327	133600	67841705	2900	2900	2900	2900	0
420	20250327	133500	67841705	2900	2900	2900	2900	0
421	20250327	133400	67841705	2900	2900	2900	2900	0
422	20250327	133300	67841705	2900	2900	2900	2900	0
423	20250327	133200	67841705	2900	2900	2900	2900	416
424	20250327	133100	66635305	2900	2900	2900	2900	0
425	20250327	133000	66635305	2900	2900	2900	2900	0
426	20250327	132900	66635305	2900	2900	2900	2900	0
427	20250327	132800	66635305	2900	2900	2900	2900	84
428	20250327	132700	66391705	2900	2900	2900	2900	0
429	20250327	132600	66391705	2900	2900	2900	2900	0
430	20250327	132500	66391705	2900	2905	2905	2900	685
431	20250327	132400	64403330	2905	2905	2905	2905	0
432	20250327	132300	64403330	2905	2905	2905	2905	0
433	20250327	132200	64403330	2905	2905	2905	2905	0
434	20250327	132100	64403330	2905	2905	2905	2905	343
435	20250327	132000	63406915	2925	2925	2925	2925	0
436	20250327	131900	63406915	2925	2925	2925	2925	0
437	20250327	131800	63406915	2925	2925	2925	2925	0
438	20250327	131700	63406915	2925	2925	2925	2925	0
439	20250327	131600	63406915	2925	2925	2925	2925	0
440	20250327	131500	63406915	2925	2925	2925	2925	0
441	20250327	131400	63406915	2925	2925	2925	2925	0
442	20250327	131300	63406915	2925	2925	2925	2925	0
443	20250327	131200	63406915	2925	2925	2925	2925	0
444	20250327	131100	63406915	2925	2925	2925	2925	0
445	20250327	131000	63406915	2925	2925	2925	2925	0
446	20250327	130900	63406915	2925	2925	2925	2925	0
447	20250327	130800	63406915	2925	2925	2925	2925	0
448	20250327	130700	63406915	2925	2925	2925	2925	0
449	20250327	130600	63406915	2925	2925	2925	2925	0
450	20250327	130500	63406915	2925	2925	2925	2925	0
451	20250327	130400	63406915	2925	2925	2925	2925	0
452	20250327	130300	63406915	2925	2925	2925	2925	5
453	20250327	130200	63392290	2925	2925	2925	2925	0
454	20250327	130100	63392290	2925	2925	2925	2925	0
455	20250327	130000	63392290	2925	2925	2925	2925	0
456	20250327	125900	63392290	2925	2925	2925	2925	0
457	20250327	125800	63392290	2925	2925	2925	2925	0
458	20250327	125700	63392290	2925	2925	2925	2925	0
459	20250327	125600	63392290	2925	2925	2925	2925	0
460	20250327	125500	63392290	2925	2925	2925	2925	0
461	20250327	125400	63392290	2925	2925	2925	2925	0
462	20250327	125300	63392290	2925	2925	2925	2925	0
463	20250327	125200	63392290	2925	2925	2925	2925	0
464	20250327	125100	63392290	2925	2920	2925	2920	30
465	20250327	125000	63304650	2905	2905	2905	2905	0
466	20250327	124900	63304650	2905	2905	2905	2905	0
467	20250327	124800	63304650	2905	2905	2905	2905	0
468	20250327	124700	63304650	2905	2905	2905	2905	0
469	20250327	124600	63304650	2905	2905	2905	2905	0
470	20250327	124500	63304650	2905	2905	2905	2905	90
471	20250327	124400	63043200	2915	2915	2915	2915	0
472	20250327	124300	63043200	2915	2915	2915	2915	0
473	20250327	124200	63043200	2915	2915	2915	2915	0
474	20250327	124100	63043200	2915	2915	2915	2915	0
475	20250327	124000	63043200	2915	2915	2915	2915	5
476	20250327	123900	63028625	2920	2920	2920	2920	0
477	20250327	123800	63028625	2920	2920	2920	2920	0
478	20250327	123700	63028625	2920	2920	2920	2920	0
479	20250327	123600	63028625	2920	2920	2920	2920	0
480	20250327	123500	63028625	2920	2920	2920	2920	5
481	20250327	123400	63014025	2920	2920	2920	2920	0
482	20250327	123300	63014025	2920	2920	2920	2920	0
483	20250327	123200	63014025	2920	2920	2920	2920	0
484	20250327	123100	63014025	2920	2920	2920	2920	0
485	20250327	123000	63014025	2920	2925	2925	2920	29
486	20250327	122900	62929340	2925	2925	2925	2925	0
487	20250327	122800	62929340	2925	2925	2925	2925	0
488	20250327	122700	62929340	2925	2925	2925	2925	46
489	20250327	122600	62794790	2935	2935	2935	2935	0
490	20250327	122500	62794790	2935	2935	2935	2935	10
491	20250327	122400	62765440	2940	2940	2940	2940	0
492	20250327	122300	62765440	2940	2940	2940	2940	120
493	20250327	122200	62412640	2940	2940	2940	2940	0
494	20250327	122100	62412640	2940	2940	2940	2940	0
495	20250327	122000	62412640	2940	2940	2940	2940	0
496	20250327	121900	62412640	2940	2940	2940	2940	0
497	20250327	121800	62412640	2940	2940	2940	2940	0
498	20250327	121700	62412640	2940	2940	2940	2940	0
499	20250327	121600	62412640	2940	2940	2940	2940	0
500	20250327	121500	62412640	2940	2940	2940	2940	0
501	20250327	121400	62412640	2940	2940	2940	2940	0
502	20250327	121300	62412640	2940	2940	2940	2940	0
503	20250327	121200	62412640	2940	2940	2940	2940	0
504	20250327	121100	62412640	2940	2940	2940	2940	0
505	20250327	121000	62412640	2940	2940	2940	2940	0
506	20250327	120900	62412640	2940	2940	2940	2940	0
507	20250327	120800	62412640	2940	2940	2940	2940	0
508	20250327	120700	62412640	2940	2940	2940	2940	0
509	20250327	120600	62412640	2940	2940	2940	2940	0
510	20250327	120500	62412640	2940	2940	2940	2940	0
511	20250327	120400	62412640	2940	2940	2940	2940	0
512	20250327	120300	62412640	2940	2940	2940	2940	0
513	20250327	120200	62412640	2940	2940	2940	2940	0
514	20250327	120100	62412640	2940	2940	2940	2940	0
515	20250327	120000	62412640	2940	2940	2940	2940	0
516	20250327	115900	62412640	2940	2940	2940	2940	0
517	20250327	115800	62412640	2940	2940	2940	2940	0
518	20250327	115700	62412640	2940	2940	2940	2940	0
519	20250327	115600	62412640	2940	2935	2940	2935	69
520	20250327	115500	62209940	2970	2970	2970	2970	0
521	20250327	115400	62209940	2970	2970	2970	2970	0
522	20250327	115300	62209940	2970	2970	2970	2970	0
523	20250327	115200	62209940	2970	2970	2970	2970	140
524	20250327	115100	61794140	2970	2930	2970	2930	530
525	20250327	115000	60227690	2920	2920	2920	2920	0
526	20250327	114900	60227690	2920	2920	2920	2920	0
527	20250327	114800	60227690	2920	2920	2920	2920	0
528	20250327	114700	60227690	2920	2920	2920	2920	0
529	20250327	114600	60227690	2920	2920	2920	2920	0
530	20250327	114500	60227690	2920	2920	2920	2920	229
531	20250327	114400	59559010	2920	2920	2920	2920	0
532	20250327	114300	59559010	2920	2920	2920	2920	0
533	20250327	114200	59559010	2920	2920	2920	2920	0
534	20250327	114100	59559010	2920	2920	2920	2920	0
535	20250327	114000	59559010	2920	2920	2920	2920	0
536	20250327	113900	59559010	2920	2920	2920	2920	0
537	20250327	113800	59559010	2920	2920	2920	2920	0
538	20250327	113700	59559010	2920	2920	2920	2920	0
539	20250327	113600	59559010	2920	2920	2920	2920	0
540	20250327	113500	59559010	2920	2920	2920	2920	0
541	20250327	113400	59559010	2920	2920	2920	2920	1
542	20250327	113300	59556090	2925	2925	2925	2925	0
543	20250327	113200	59556090	2925	2925	2925	2925	0
544	20250327	113100	59556090	2925	2925	2925	2925	0
545	20250327	113000	59556090	2925	2925	2925	2925	0
546	20250327	112900	59556090	2925	2925	2925	2925	0
547	20250327	112800	59556090	2925	2925	2925	2925	0
548	20250327	112700	59556090	2925	2925	2925	2925	0
549	20250327	112600	59556090	2925	2925	2925	2925	0
550	20250327	112500	59556090	2925	2925	2925	2925	0
551	20250327	112400	59556090	2925	2925	2925	2925	0
552	20250327	112300	59556090	2925	2925	2925	2925	0
553	20250327	112200	59556090	2925	2925	2925	2925	0
554	20250327	112100	59556090	2925	2925	2925	2925	0
555	20250327	112000	59556090	2925	2925	2925	2925	0
556	20250327	111900	59556090	2925	2925	2925	2925	0
557	20250327	111800	59556090	2925	2925	2925	2925	1
558	20250327	111700	59553165	2925	2925	2925	2925	0
559	20250327	111600	59553165	2925	2925	2925	2925	0
560	20250327	111500	59553165	2925	2915	2925	2915	469
561	20250327	111400	58183605	2915	2915	2915	2915	83
562	20250327	111300	57941660	2900	2900	2900	2900	0
563	20250327	111200	57941660	2900	2900	2900	2900	0
564	20250327	111100	57941660	2900	2900	2900	2900	1017
565	20250327	111000	54992360	2900	2925	2925	2900	2750
566	20250327	110900	47005345	2930	2945	2945	2930	2181
567	20250327	110800	40598960	2945	2945	2945	2945	0
568	20250327	110700	40598960	2945	2945	2945	2945	0
569	20250327	110600	40598960	2945	2945	2945	2945	0
570	20250327	110500	40598960	2945	2945	2945	2945	0
571	20250327	110400	40598960	2945	2945	2945	2945	0
572	20250327	110300	40598960	2945	2945	2945	2945	0
573	20250327	110200	40598960	2945	2945	2945	2945	0
574	20250327	110100	40598960	2945	2955	2955	2945	1410
575	20250327	110000	36440515	2955	2955	2955	2955	0
576	20250327	105900	36440515	2955	2955	2955	2955	0
577	20250327	105800	36440515	2955	2955	2955	2955	0
578	20250327	105700	36440515	2955	2955	2955	2955	0
579	20250327	105600	36440515	2955	2955	2955	2955	0
580	20250327	105500	36440515	2955	2955	2955	2955	0
581	20250327	105400	36440515	2955	2955	2955	2955	0
582	20250327	105300	36440515	2955	2955	2955	2955	150
583	20250327	105200	35997265	2975	2975	2975	2975	0
584	20250327	105100	35997265	2975	2975	2975	2975	0
585	20250327	105000	35997265	2975	2975	2975	2975	0
586	20250327	104900	35997265	2975	2975	2975	2975	0
587	20250327	104800	35997265	2975	2965	2975	2965	1400
588	20250327	104700	31837535	2965	2965	2965	2965	0
589	20250327	104600	31837535	2965	2965	2965	2965	0
590	20250327	104500	31837535	2965	2965	2965	2965	0
591	20250327	104400	31837535	2965	2965	2965	2965	23
592	20250327	104300	31769340	2965	2965	2965	2965	24
593	20250327	104200	31698180	2965	2965	2965	2965	23
594	20250327	104100	31629985	2965	2965	2965	2965	0
595	20250327	104000	31629985	2965	2965	2965	2965	0
596	20250327	103900	31629985	2965	2965	2965	2965	1
597	20250327	103800	31627020	2965	2955	2965	2955	100
598	20250327	103700	31331315	2950	2950	2950	2950	0
599	20250327	103600	31331315	2950	2950	2950	2950	432
600	20250327	103500	30056915	2955	2955	2955	2955	0
601	20250327	103400	30056915	2955	2955	2955	2955	6
602	20250327	103300	30039185	2950	2955	2955	2950	542
603	20250327	103200	28439285	2955	2955	2955	2955	9
604	20250327	103100	28412690	2955	2955	2955	2955	91
605	20250327	103000	28143785	2960	2960	2960	2960	0
606	20250327	102900	28143785	2960	2960	2960	2960	0
607	20250327	102800	28143785	2960	2960	2960	2960	0
608	20250327	102700	28143785	2960	2960	2960	2960	0
609	20250327	102600	28143785	2960	2960	2960	2960	8
610	20250327	102500	28120105	2955	2960	2960	2955	150
611	20250327	102400	27676355	2960	2960	2960	2960	1
612	20250327	102300	27673395	2950	2950	2950	2950	0
613	20250327	102200	27673395	2950	2955	2955	2950	110
614	20250327	102100	27348395	2955	2955	2955	2955	47
615	20250327	102000	27209510	2955	2955	2955	2955	0
616	20250327	101900	27209510	2955	2955	2955	2955	0
617	20250327	101800	27209510	2955	2955	2955	2955	153
618	20250327	101700	26757395	2950	2950	2950	2950	0
619	20250327	101600	26757395	2950	2950	2950	2950	0
620	20250327	101500	26757395	2950	2955	2955	2950	202
621	20250327	101400	26160715	2955	2955	2955	2955	0
622	20250327	101300	26160715	2955	2955	2955	2955	0
623	20250327	101200	26160715	2955	2955	2955	2955	0
624	20250327	101100	26160715	2955	2955	2955	2955	0
625	20250327	101000	26160715	2955	2955	2955	2955	0
626	20250327	100900	26160715	2955	2955	2955	2955	0
627	20250327	100800	26160715	2955	2955	2955	2955	0
628	20250327	100700	26160715	2955	2955	2955	2955	0
629	20250327	100600	26160715	2955	2955	2955	2955	0
630	20250327	100500	26160715	2955	2955	2955	2955	0
631	20250327	100400	26160715	2955	2955	2955	2955	14
632	20250327	100300	26119345	2950	2950	2950	2950	199
633	20250327	100200	25532295	2970	2970	2970	2970	0
634	20250327	100100	25532295	2970	2970	2970	2970	0
635	20250327	100000	25532295	2970	2970	2970	2970	0
636	20250327	095900	25532295	2970	2970	2970	2970	1
637	20250327	095800	25529325	2970	2970	2970	2970	501
638	20250327	095700	24041355	2975	2975	2975	2975	0
639	20250327	095600	24041355	2975	2975	2975	2975	0
640	20250327	095500	24041355	2975	2975	2975	2975	0
641	20250327	095400	24041355	2975	2965	2975	2965	990
642	20250327	095300	21103370	2965	2965	2965	2965	31
643	20250327	095200	21011455	2965	2945	2965	2945	34
644	20250327	095100	20910665	2965	2960	2965	2960	302
645	20250327	095000	20016740	2940	2940	2940	2940	62
646	20250327	094900	19834460	2940	2940	2940	2940	0
647	20250327	094800	19834460	2940	2940	2940	2940	0
648	20250327	094700	19834460	2940	2940	2940	2940	0
649	20250327	094600	19834460	2940	2940	2960	2940	9
650	20250327	094500	19807980	2965	2965	2965	2965	2
651	20250327	094400	19802050	2965	2945	2965	2945	3
652	20250327	094300	19793195	2975	2955	2975	2955	301
653	20250327	094200	18903720	2975	2975	2975	2975	10
654	20250327	094100	18873970	2975	2975	2975	2975	0
655	20250327	094000	18873970	2975	2965	2975	2965	656
656	20250327	093900	16926400	2960	2935	2960	2935	221
657	20250327	093800	16272870	2930	2930	2930	2930	0
658	20250327	093700	16272870	2930	2930	2930	2930	0
659	20250327	093600	16272870	2930	2930	2930	2930	0
660	20250327	093500	16272870	2930	2930	2930	2930	0
661	20250327	093400	16272870	2930	2930	2930	2930	0
662	20250327	093300	16272870	2930	2950	2950	2930	27
663	20250327	093200	16193645	2975	2970	2975	2970	10
664	20250327	093100	16163905	2980	2920	2980	2920	868
665	20250327	093000	13617940	2920	2915	2920	2915	676
666	20250327	092900	11647220	2915	2915	2915	2915	195
667	20250327	092800	11078795	2910	2910	2910	2910	1
668	20250327	092700	11075885	2915	2915	2915	2915	0
669	20250327	092600	11075885	2915	2910	2915	2910	971
670	20250327	092500	8248775	2905	2905	2905	2905	236
671	20250327	092400	7563195	2905	2905	2905	2905	97
672	20250327	092300	7281410	2880	2880	2880	2880	0
673	20250327	092200	7281410	2880	2880	2880	2880	0
674	20250327	092100	7281410	2880	2880	2880	2880	0
675	20250327	092000	7281410	2880	2880	2880	2880	0
676	20250327	091900	7281410	2880	2880	2880	2880	70
677	20250327	091800	7079810	2880	2880	2880	2880	0
678	20250327	091700	7079810	2880	2880	2880	2880	0
679	20250327	091600	7079810	2880	2880	2880	2880	40
680	20250327	091500	6964610	2875	2875	2875	2875	0
681	20250327	091400	6964610	2875	2875	2875	2875	0
682	20250327	091300	6964610	2875	2875	2875	2875	0
683	20250327	091200	6964610	2875	2875	2875	2875	5
684	20250327	091100	6950235	2860	2860	2860	2860	0
685	20250327	091000	6950235	2860	2860	2860	2860	0
686	20250327	090900	6950235	2860	2860	2860	2860	0
687	20250327	090800	6950235	2860	2860	2860	2860	0
688	20250327	090700	6950235	2860	2860	2860	2860	0
689	20250327	090600	6950235	2860	2865	2865	2860	1789
690	20250327	090500	1827865	2865	2870	2870	2865	40
691	20250327	090400	1713210	2860	2860	2860	2860	0
692	20250327	090300	1713210	2860	2860	2860	2860	0
693	20250327	090200	1713210	2860	2865	2865	2860	346
694	20250327	090100	721980	2865	2865	2865	2865	0
695	20250327	090000	721980	2865	2865	2865	2865	252