KissMeData/332370/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211600	100589785	4840	4840	4840	4840	141
3	20250327	211500	100589785	4840	4840	4840	4840	0
4	20250327	211400	100589785	4840	4840	4840	4840	0
5	20250327	211300	100589785	4840	4840	4840	4840	0
6	20250327	211200	100589785	4840	4840	4840	4840	0
7	20250327	211100	100589785	4840	4840	4840	4840	0
8	20250327	211000	100589785	4840	4840	4840	4840	0
9	20250327	210900	100589785	4840	4840	4840	4840	0
10	20250327	210800	100589785	4840	4840	4840	4840	0
11	20250327	210700	100589785	4840	4840	4840	4840	0
12	20250327	210600	100589785	4840	4840	4840	4840	0
13	20250327	210500	100589785	4840	4840	4840	4840	0
14	20250327	210400	100589785	4840	4840	4840	4840	0
15	20250327	210300	100589785	4840	4840	4840	4840	0
16	20250327	210200	100589785	4840	4840	4840	4840	0
17	20250327	210100	100589785	4840	4840	4840	4840	0
18	20250327	210000	100589785	4840	4840	4840	4840	0
19	20250327	205900	100589785	4840	4840	4840	4840	0
20	20250327	205800	100589785	4840	4840	4840	4840	0
21	20250327	205700	100589785	4840	4840	4840	4840	0
22	20250327	205600	100589785	4840	4840	4840	4840	0
23	20250327	205500	100589785	4840	4840	4840	4840	0
24	20250327	205400	100589785	4840	4840	4840	4840	0
25	20250327	205300	100589785	4840	4840	4840	4840	0
26	20250327	205200	100589785	4840	4840	4840	4840	0
27	20250327	205100	100589785	4840	4840	4840	4840	0
28	20250327	205000	100589785	4840	4840	4840	4840	0
29	20250327	204900	100589785	4840	4840	4840	4840	0
30	20250327	204800	100589785	4840	4840	4840	4840	0
31	20250327	204700	100589785	4840	4840	4840	4840	0
32	20250327	204600	100589785	4840	4840	4840	4840	141
33	20250327	204500	100589785	4840	4840	4840	4840	0
34	20250327	204400	100589785	4840	4840	4840	4840	0
35	20250327	204300	100589785	4840	4840	4840	4840	0
36	20250327	204200	100589785	4840	4840	4840	4840	0
37	20250327	204100	100589785	4840	4840	4840	4840	0
38	20250327	204000	100589785	4840	4840	4840	4840	0
39	20250327	203900	100589785	4840	4840	4840	4840	0
40	20250327	203800	100589785	4840	4840	4840	4840	0
41	20250327	203700	100589785	4840	4840	4840	4840	0
42	20250327	203600	100589785	4840	4840	4840	4840	0
43	20250327	203500	100589785	4840	4840	4840	4840	0
44	20250327	203400	100589785	4840	4840	4840	4840	0
45	20250327	203300	100589785	4840	4840	4840	4840	0
46	20250327	203200	100589785	4840	4840	4840	4840	0
47	20250327	203100	100589785	4840	4840	4840	4840	0
48	20250327	203000	100589785	4840	4840	4840	4840	0
49	20250327	202900	100589785	4840	4840	4840	4840	0
50	20250327	202800	100589785	4840	4840	4840	4840	0
51	20250327	202700	100589785	4840	4840	4840	4840	0
52	20250327	202600	100589785	4840	4840	4840	4840	0
53	20250327	202500	100589785	4840	4840	4840	4840	0
54	20250327	202400	100589785	4840	4840	4840	4840	0
55	20250327	202300	100589785	4840	4840	4840	4840	0
56	20250327	202200	100589785	4840	4840	4840	4840	0
57	20250327	202100	100589785	4840	4840	4840	4840	0
58	20250327	202000	100589785	4840	4840	4840	4840	0
59	20250327	201900	100589785	4840	4840	4840	4840	0
60	20250327	201800	100589785	4840	4840	4840	4840	0
61	20250327	201700	100589785	4840	4840	4840	4840	0
62	20250327	201600	100589785	4840	4840	4840	4840	141
63	20250327	201500	100589785	4840	4840	4840	4840	0
64	20250327	201400	100589785	4840	4840	4840	4840	0
65	20250327	201300	100589785	4840	4840	4840	4840	0
66	20250327	201200	100589785	4840	4840	4840	4840	0
67	20250327	201100	100589785	4840	4840	4840	4840	0
68	20250327	201000	100589785	4840	4840	4840	4840	0
69	20250327	200900	100589785	4840	4840	4840	4840	0
70	20250327	200800	100589785	4840	4840	4840	4840	0
71	20250327	200700	100589785	4840	4840	4840	4840	0
72	20250327	200600	100589785	4840	4840	4840	4840	0
73	20250327	200500	100589785	4840	4840	4840	4840	0
74	20250327	200400	100589785	4840	4840	4840	4840	0
75	20250327	200300	100589785	4840	4840	4840	4840	0
76	20250327	200200	100589785	4840	4840	4840	4840	0
77	20250327	200100	100589785	4840	4840	4840	4840	0
78	20250327	200000	100589785	4840	4840	4840	4840	0
79	20250327	195900	100589785	4840	4840	4840	4840	0
80	20250327	195800	100589785	4840	4840	4840	4840	0
81	20250327	195700	100589785	4840	4840	4840	4840	0
82	20250327	195600	100589785	4840	4840	4840	4840	0
83	20250327	195500	100589785	4840	4840	4840	4840	0
84	20250327	195400	100589785	4840	4840	4840	4840	0
85	20250327	195300	100589785	4840	4840	4840	4840	0
86	20250327	195200	100589785	4840	4840	4840	4840	0
87	20250327	195100	100589785	4840	4840	4840	4840	0
88	20250327	195000	100589785	4840	4840	4840	4840	0
89	20250327	194900	100589785	4840	4840	4840	4840	0
90	20250327	194800	100589785	4840	4840	4840	4840	0
91	20250327	194700	100589785	4840	4840	4840	4840	0
92	20250327	194600	100589785	4840	4840	4840	4840	141
93	20250327	194500	100589785	4840	4840	4840	4840	0
94	20250327	194400	100589785	4840	4840	4840	4840	0
95	20250327	194300	100589785	4840	4840	4840	4840	0
96	20250327	194200	100589785	4840	4840	4840	4840	0
97	20250327	194100	100589785	4840	4840	4840	4840	0
98	20250327	194000	100589785	4840	4840	4840	4840	0
99	20250327	193900	100589785	4840	4840	4840	4840	0
100	20250327	193800	100589785	4840	4840	4840	4840	0
101	20250327	193700	100589785	4840	4840	4840	4840	0
102	20250327	193600	100589785	4840	4840	4840	4840	0
103	20250327	193500	100589785	4840	4840	4840	4840	0
104	20250327	193400	100589785	4840	4840	4840	4840	0
105	20250327	193300	100589785	4840	4840	4840	4840	0
106	20250327	193200	100589785	4840	4840	4840	4840	0
107	20250327	193100	100589785	4840	4840	4840	4840	0
108	20250327	193000	100589785	4840	4840	4840	4840	0
109	20250327	192900	100589785	4840	4840	4840	4840	0
110	20250327	192800	100589785	4840	4840	4840	4840	0
111	20250327	192700	100589785	4840	4840	4840	4840	0
112	20250327	192600	100589785	4840	4840	4840	4840	0
113	20250327	192500	100589785	4840	4840	4840	4840	0
114	20250327	192400	100589785	4840	4840	4840	4840	0
115	20250327	192300	100589785	4840	4840	4840	4840	0
116	20250327	192200	100589785	4840	4840	4840	4840	0
117	20250327	192100	100589785	4840	4840	4840	4840	0
118	20250327	192000	100589785	4840	4840	4840	4840	0
119	20250327	191900	100589785	4840	4840	4840	4840	0
120	20250327	191800	100589785	4840	4840	4840	4840	0
121	20250327	191700	100589785	4840	4840	4840	4840	0
122	20250327	191600	100589785	4840	4840	4840	4840	141
123	20250327	191500	100589785	4840	4840	4840	4840	0
124	20250327	191400	100589785	4840	4840	4840	4840	0
125	20250327	191300	100589785	4840	4840	4840	4840	0
126	20250327	191200	100589785	4840	4840	4840	4840	0
127	20250327	191100	100589785	4840	4840	4840	4840	0
128	20250327	191000	100589785	4840	4840	4840	4840	0
129	20250327	190900	100589785	4840	4840	4840	4840	0
130	20250327	190800	100589785	4840	4840	4840	4840	0
131	20250327	190700	100589785	4840	4840	4840	4840	0
132	20250327	190600	100589785	4840	4840	4840	4840	0
133	20250327	190500	100589785	4840	4840	4840	4840	0
134	20250327	190400	100589785	4840	4840	4840	4840	0
135	20250327	190300	100589785	4840	4840	4840	4840	0
136	20250327	190200	100589785	4840	4840	4840	4840	0
137	20250327	190100	100589785	4840	4840	4840	4840	0
138	20250327	190000	100589785	4840	4840	4840	4840	0
139	20250327	185900	100589785	4840	4840	4840	4840	0
140	20250327	185800	100589785	4840	4840	4840	4840	0
141	20250327	185700	100589785	4840	4840	4840	4840	0
142	20250327	185600	100589785	4840	4840	4840	4840	0
143	20250327	185500	100589785	4840	4840	4840	4840	0
144	20250327	185400	100589785	4840	4840	4840	4840	0
145	20250327	185300	100589785	4840	4840	4840	4840	0
146	20250327	185200	100589785	4840	4840	4840	4840	0
147	20250327	185100	100589785	4840	4840	4840	4840	0
148	20250327	185000	100589785	4840	4840	4840	4840	0
149	20250327	184900	100589785	4840	4840	4840	4840	0
150	20250327	184800	100589785	4840	4840	4840	4840	0
151	20250327	184700	100589785	4840	4840	4840	4840	0
152	20250327	184600	100589785	4840	4840	4840	4840	141
153	20250327	184500	100589785	4840	4840	4840	4840	0
154	20250327	184400	100589785	4840	4840	4840	4840	0
155	20250327	184300	100589785	4840	4840	4840	4840	0
156	20250327	184200	100589785	4840	4840	4840	4840	0
157	20250327	184100	100589785	4840	4840	4840	4840	0
158	20250327	184000	100589785	4840	4840	4840	4840	0
159	20250327	183900	100589785	4840	4840	4840	4840	0
160	20250327	183800	100589785	4840	4840	4840	4840	0
161	20250327	183700	100589785	4840	4840	4840	4840	0
162	20250327	183600	100589785	4840	4840	4840	4840	0
163	20250327	183500	100589785	4840	4840	4840	4840	0
164	20250327	183400	100589785	4840	4840	4840	4840	0
165	20250327	183300	100589785	4840	4840	4840	4840	0
166	20250327	183200	100589785	4840	4840	4840	4840	0
167	20250327	183100	100589785	4840	4840	4840	4840	0
168	20250327	183000	100589785	4840	4840	4840	4840	0
169	20250327	182900	100589785	4840	4840	4840	4840	0
170	20250327	182800	100589785	4840	4840	4840	4840	0
171	20250327	182700	100589785	4840	4840	4840	4840	0
172	20250327	182600	100589785	4840	4840	4840	4840	0
173	20250327	182500	100589785	4840	4840	4840	4840	0
174	20250327	182400	100589785	4840	4840	4840	4840	0
175	20250327	182300	100589785	4840	4840	4840	4840	0
176	20250327	182200	100589785	4840	4840	4840	4840	0
177	20250327	182100	100589785	4840	4840	4840	4840	0
178	20250327	182000	100589785	4840	4840	4840	4840	0
179	20250327	181900	100589785	4840	4840	4840	4840	0
180	20250327	181800	100589785	4840	4840	4840	4840	0
181	20250327	181700	100589785	4840	4840	4840	4840	0
182	20250327	181600	100589785	4840	4840	4840	4840	141
183	20250327	181500	100589785	4840	4840	4840	4840	0
184	20250327	181400	100589785	4840	4840	4840	4840	0
185	20250327	181300	100589785	4840	4840	4840	4840	0
186	20250327	181200	100589785	4840	4840	4840	4840	0
187	20250327	181100	100589785	4840	4840	4840	4840	0
188	20250327	181000	100589785	4840	4840	4840	4840	0
189	20250327	180900	100589785	4840	4840	4840	4840	0
190	20250327	180800	100589785	4840	4840	4840	4840	0
191	20250327	180700	100589785	4840	4840	4840	4840	0
192	20250327	180600	100589785	4840	4840	4840	4840	0
193	20250327	180500	100589785	4840	4840	4840	4840	0
194	20250327	180400	100589785	4840	4840	4840	4840	0
195	20250327	180300	100589785	4840	4840	4840	4840	0
196	20250327	180200	100589785	4840	4840	4840	4840	0
197	20250327	180100	100589785	4840	4840	4840	4840	0
198	20250327	180000	100589785	4840	4840	4840	4840	0
199	20250327	175900	100589785	4840	4840	4840	4840	0
200	20250327	175800	100589785	4840	4840	4840	4840	0
201	20250327	175700	100589785	4840	4840	4840	4840	0
202	20250327	175600	100589785	4840	4840	4840	4840	0
203	20250327	175500	100589785	4840	4840	4840	4840	0
204	20250327	175400	100589785	4840	4840	4840	4840	0
205	20250327	175300	100589785	4840	4840	4840	4840	0
206	20250327	175200	100589785	4840	4840	4840	4840	0
207	20250327	175100	100589785	4840	4840	4840	4840	0
208	20250327	175000	100589785	4840	4840	4840	4840	0
209	20250327	174900	100589785	4840	4840	4840	4840	0
210	20250327	174800	100589785	4840	4840	4840	4840	0
211	20250327	174700	100589785	4840	4840	4840	4840	0
212	20250327	174600	100589785	4840	4840	4840	4840	141
213	20250327	174500	100589785	4840	4840	4840	4840	0
214	20250327	174400	100589785	4840	4840	4840	4840	0
215	20250327	174300	100589785	4840	4840	4840	4840	0
216	20250327	174200	100589785	4840	4840	4840	4840	0
217	20250327	174100	100589785	4840	4840	4840	4840	0
218	20250327	174000	100589785	4840	4840	4840	4840	0
219	20250327	173900	100589785	4840	4840	4840	4840	0
220	20250327	173800	100589785	4840	4840	4840	4840	0
221	20250327	173700	100589785	4840	4840	4840	4840	0
222	20250327	173600	100589785	4840	4840	4840	4840	0
223	20250327	173500	100589785	4840	4840	4840	4840	0
224	20250327	173400	100589785	4840	4840	4840	4840	0
225	20250327	173300	100589785	4840	4840	4840	4840	0
226	20250327	173200	100589785	4840	4840	4840	4840	0
227	20250327	173100	100589785	4840	4840	4840	4840	0
228	20250327	173000	100589785	4840	4840	4840	4840	0
229	20250327	172900	100589785	4840	4840	4840	4840	0
230	20250327	172800	100589785	4840	4840	4840	4840	0
231	20250327	172700	100589785	4840	4840	4840	4840	0
232	20250327	172600	100589785	4840	4840	4840	4840	0
233	20250327	172500	100589785	4840	4840	4840	4840	0
234	20250327	172400	100589785	4840	4840	4840	4840	0
235	20250327	172300	100589785	4840	4840	4840	4840	0
236	20250327	172200	100589785	4840	4840	4840	4840	0
237	20250327	172100	100589785	4840	4840	4840	4840	0
238	20250327	172000	100589785	4840	4840	4840	4840	0
239	20250327	171900	100589785	4840	4840	4840	4840	0
240	20250327	171800	100589785	4840	4840	4840	4840	0
241	20250327	171700	100589785	4840	4840	4840	4840	0
242	20250327	171600	100589785	4840	4840	4840	4840	141
243	20250327	171500	100589785	4840	4840	4840	4840	0
244	20250327	171400	100589785	4840	4840	4840	4840	0
245	20250327	171300	100589785	4840	4840	4840	4840	0
246	20250327	171200	100589785	4840	4840	4840	4840	0
247	20250327	171100	100589785	4840	4840	4840	4840	0
248	20250327	171000	100589785	4840	4840	4840	4840	0
249	20250327	170900	100589785	4840	4840	4840	4840	0
250	20250327	170800	100589785	4840	4840	4840	4840	0
251	20250327	170700	100589785	4840	4840	4840	4840	0
252	20250327	170600	100589785	4840	4840	4840	4840	0
253	20250327	170500	100589785	4840	4840	4840	4840	0
254	20250327	170400	100589785	4840	4840	4840	4840	0
255	20250327	170300	100589785	4840	4840	4840	4840	0
256	20250327	170200	100589785	4840	4840	4840	4840	0
257	20250327	170100	100589785	4840	4840	4840	4840	0
258	20250327	170000	100589785	4840	4840	4840	4840	0
259	20250327	165900	100589785	4840	4840	4840	4840	0
260	20250327	165800	100589785	4840	4840	4840	4840	0
261	20250327	165700	100589785	4840	4840	4840	4840	0
262	20250327	165600	100589785	4840	4840	4840	4840	0
263	20250327	165500	100589785	4840	4840	4840	4840	0
264	20250327	165400	100589785	4840	4840	4840	4840	0
265	20250327	165300	100589785	4840	4840	4840	4840	0
266	20250327	165200	100589785	4840	4840	4840	4840	0
267	20250327	165100	100589785	4840	4840	4840	4840	0
268	20250327	165000	100589785	4840	4840	4840	4840	0
269	20250327	164900	100589785	4840	4840	4840	4840	0
270	20250327	164800	100589785	4840	4840	4840	4840	0
271	20250327	164700	100589785	4840	4840	4840	4840	0
272	20250327	164600	100589785	4840	4840	4840	4840	141
273	20250327	164500	100589785	4840	4840	4840	4840	0
274	20250327	164400	100589785	4840	4840	4840	4840	0
275	20250327	164300	100589785	4840	4840	4840	4840	0
276	20250327	164200	100589785	4840	4840	4840	4840	0
277	20250327	164100	100589785	4840	4840	4840	4840	0
278	20250327	164000	100589785	4840	4840	4840	4840	0
279	20250327	163900	100589785	4840	4840	4840	4840	0
280	20250327	163800	100589785	4840	4840	4840	4840	0
281	20250327	163700	100589785	4840	4840	4840	4840	0
282	20250327	163600	100589785	4840	4840	4840	4840	0
283	20250327	163500	100589785	4840	4840	4840	4840	0
284	20250327	163400	100589785	4840	4840	4840	4840	0
285	20250327	163300	100589785	4840	4840	4840	4840	0
286	20250327	163200	100589785	4840	4840	4840	4840	0
287	20250327	163100	100589785	4840	4840	4840	4840	0
288	20250327	163000	100589785	4840	4840	4840	4840	0
289	20250327	162900	100589785	4840	4840	4840	4840	0
290	20250327	162800	100589785	4840	4840	4840	4840	0
291	20250327	162700	100589785	4840	4840	4840	4840	0
292	20250327	162600	100589785	4840	4840	4840	4840	0
293	20250327	162500	100589785	4840	4840	4840	4840	0
294	20250327	162400	100589785	4840	4840	4840	4840	0
295	20250327	162300	100589785	4840	4840	4840	4840	0
296	20250327	162200	100589785	4840	4840	4840	4840	0
297	20250327	162100	100589785	4840	4840	4840	4840	0
298	20250327	162000	100589785	4840	4840	4840	4840	0
299	20250327	161900	100589785	4840	4840	4840	4840	0
300	20250327	161800	100589785	4840	4840	4840	4840	0
301	20250327	161700	100589785	4840	4840	4840	4840	0
302	20250327	161600	100589785	4840	4840	4840	4840	141
303	20250327	161500	100589785	4840	4840	4840	4840	0
304	20250327	161400	100589785	4840	4840	4840	4840	0
305	20250327	161300	100589785	4840	4840	4840	4840	0
306	20250327	161200	100589785	4840	4840	4840	4840	0
307	20250327	161100	100589785	4840	4840	4840	4840	0
308	20250327	161000	100589785	4840	4840	4840	4840	0
309	20250327	160900	100589785	4840	4840	4840	4840	0
310	20250327	160800	100589785	4840	4840	4840	4840	0
311	20250327	160700	100589785	4840	4840	4840	4840	0
312	20250327	160600	100589785	4840	4840	4840	4840	0
313	20250327	160500	100589785	4840	4840	4840	4840	0
314	20250327	160400	100589785	4840	4840	4840	4840	0
315	20250327	160300	100589785	4840	4840	4840	4840	0
316	20250327	160200	100589785	4840	4840	4840	4840	0
317	20250327	160100	100589785	4840	4840	4840	4840	0
318	20250327	160000	100589785	4840	4840	4840	4840	0
319	20250327	155900	100589785	4840	4840	4840	4840	0
320	20250327	155800	100589785	4840	4840	4840	4840	0
321	20250327	155700	100589785	4840	4840	4840	4840	0
322	20250327	155600	100589785	4840	4840	4840	4840	0
323	20250327	155500	100589785	4840	4840	4840	4840	0
324	20250327	155400	100589785	4840	4840	4840	4840	0
325	20250327	155300	100589785	4840	4840	4840	4840	0
326	20250327	155200	100589785	4840	4840	4840	4840	0
327	20250327	155100	100589785	4840	4840	4840	4840	0
328	20250327	155000	100589785	4840	4840	4840	4840	0
329	20250327	154900	100589785	4840	4840	4840	4840	0
330	20250327	154800	100589785	4840	4840	4840	4840	0
331	20250327	154700	100589785	4840	4840	4840	4840	0
332	20250327	154600	100589785	4840	4840	4840	4840	141
333	20250327	154500	100589785	4840	4840	4840	4840	0
334	20250327	154400	100589785	4840	4840	4840	4840	0
335	20250327	154300	100589785	4840	4840	4840	4840	0
336	20250327	154200	100589785	4840	4840	4840	4840	0
337	20250327	154100	100589785	4840	4840	4840	4840	0
338	20250327	154000	100589785	4840	4840	4840	4840	0
339	20250327	153900	100589785	4840	4840	4840	4840	0
340	20250327	153800	100589785	4840	4840	4840	4840	0
341	20250327	153700	100589785	4840	4840	4840	4840	0
342	20250327	153600	100589785	4840	4840	4840	4840	0
343	20250327	153500	100589785	4840	4840	4840	4840	0
344	20250327	153400	100589785	4840	4840	4840	4840	0
345	20250327	153300	100589785	4840	4840	4840	4840	0
346	20250327	153200	100589785	4840	4840	4840	4840	0
347	20250327	153100	100589785	4840	4840	4840	4840	0
348	20250327	153000	100589785	4840	4840	4840	4840	141
349	20250327	152900	99907345	4835	4835	4835	4835	0
350	20250327	152800	99907345	4835	4835	4835	4835	0
351	20250327	152700	99907345	4835	4835	4835	4835	0
352	20250327	152600	99907345	4835	4835	4835	4835	0
353	20250327	152500	99907345	4835	4835	4835	4835	0
354	20250327	152400	99907345	4835	4835	4835	4835	0
355	20250327	152300	99907345	4835	4835	4835	4835	0
356	20250327	152200	99907345	4835	4835	4835	4835	0
357	20250327	152100	99907345	4835	4835	4835	4835	0
358	20250327	152000	99907345	4835	4835	4835	4835	0
359	20250327	151900	99907345	4835	4835	4835	4835	10
360	20250327	151800	99858995	4835	4835	4835	4835	0
361	20250327	151700	99858995	4835	4835	4835	4835	0
362	20250327	151600	99858995	4835	4835	4835	4835	51
363	20250327	151500	99612410	4800	4800	4800	4800	0
364	20250327	151400	99612410	4800	4800	4800	4800	0
365	20250327	151300	99612410	4800	4800	4800	4800	0
366	20250327	151200	99612410	4800	4800	4800	4800	0
367	20250327	151100	99612410	4800	4815	4815	4800	1000
368	20250327	151000	94808545	4840	4840	4840	4840	0
369	20250327	150900	94808545	4840	4835	4840	4835	1200
370	20250327	150800	89002185	4815	4835	4835	4815	340
371	20250327	150700	87358560	4835	4835	4835	4835	0
372	20250327	150600	87358560	4835	4835	4835	4835	0
373	20250327	150500	87358560	4835	4835	4835	4835	1
374	20250327	150400	87353725	4835	4835	4835	4835	0
375	20250327	150300	87353725	4835	4835	4835	4835	0
376	20250327	150200	87353725	4835	4835	4835	4835	21
377	20250327	150100	87252190	4815	4835	4835	4815	39
378	20250327	150000	87063905	4835	4835	4835	4835	0
379	20250327	145900	87063905	4835	4835	4835	4835	1
380	20250327	145800	87059070	4815	4815	4815	4815	0
381	20250327	145700	87059070	4815	4815	4815	4815	260
382	20250327	145600	85807170	4805	4805	4805	4805	0
383	20250327	145500	85807170	4805	4805	4805	4805	0
384	20250327	145400	85807170	4805	4805	4805	4805	14
385	20250327	145300	85739900	4805	4805	4805	4805	0
386	20250327	145200	85739900	4805	4805	4805	4805	1
387	20250327	145100	85735095	4805	4805	4805	4805	0
388	20250327	145000	85735095	4805	4805	4805	4805	0
389	20250327	144900	85735095	4805	4805	4805	4805	0
390	20250327	144800	85735095	4805	4805	4805	4805	0
391	20250327	144700	85735095	4805	4805	4805	4805	14
392	20250327	144600	85667825	4805	4805	4805	4805	0
393	20250327	144500	85667825	4805	4805	4805	4805	36
394	20250327	144400	85494845	4805	4805	4805	4805	0
395	20250327	144300	85494845	4805	4805	4805	4805	0
396	20250327	144200	85494845	4805	4805	4805	4805	0
397	20250327	144100	85494845	4805	4805	4805	4805	0
398	20250327	144000	85494845	4805	4805	4805	4805	14
399	20250327	143900	85427575	4835	4835	4835	4835	1
400	20250327	143800	85422740	4835	4815	4835	4815	554
401	20250327	143700	82747630	4815	4815	4815	4815	5
402	20250327	143600	82723555	4805	4805	4805	4805	0
403	20250327	143500	82723555	4805	4805	4805	4805	0
404	20250327	143400	82723555	4805	4805	4805	4805	0
405	20250327	143300	82723555	4805	4805	4805	4805	14
406	20250327	143200	82656285	4805	4805	4805	4805	0
407	20250327	143100	82656285	4805	4805	4805	4805	0
408	20250327	143000	82656285	4805	4805	4805	4805	0
409	20250327	142900	82656285	4805	4805	4805	4805	0
410	20250327	142800	82656285	4805	4805	4805	4805	0
411	20250327	142700	82656285	4805	4805	4805	4805	0
412	20250327	142600	82656285	4805	4805	4805	4805	14
413	20250327	142500	82589015	4805	4805	4805	4805	0
414	20250327	142400	82589015	4805	4805	4805	4805	0
415	20250327	142300	82589015	4805	4805	4805	4805	0
416	20250327	142200	82589015	4805	4805	4805	4805	0
417	20250327	142100	82589015	4805	4805	4805	4805	0
418	20250327	142000	82589015	4805	4805	4805	4805	0
419	20250327	141900	82589015	4805	4805	4805	4805	14
420	20250327	141800	82521745	4830	4830	4830	4830	0
421	20250327	141700	82521745	4830	4830	4830	4830	511
422	20250327	141600	80053615	4830	4815	4830	4815	601
423	20250327	141500	77150800	4805	4805	4805	4805	0
424	20250327	141400	77150800	4805	4805	4805	4805	0
425	20250327	141300	77150800	4805	4805	4805	4805	81
426	20250327	141200	76761595	4805	4805	4805	4805	14
427	20250327	141100	76694325	4805	4805	4805	4805	0
428	20250327	141000	76694325	4805	4805	4805	4805	0
429	20250327	140900	76694325	4805	4805	4805	4805	0
430	20250327	140800	76694325	4805	4805	4805	4805	0
431	20250327	140700	76694325	4805	4805	4805	4805	0
432	20250327	140600	76694325	4805	4805	4805	4805	0
433	20250327	140500	76694325	4805	4805	4805	4805	14
434	20250327	140400	76627055	4805	4805	4805	4805	97
435	20250327	140300	76160970	4805	4805	4805	4805	0
436	20250327	140200	76160970	4805	4805	4805	4805	0
437	20250327	140100	76160970	4805	4805	4805	4805	0
438	20250327	140000	76160970	4805	4805	4805	4805	0
439	20250327	135900	76160970	4805	4805	4805	4805	0
440	20250327	135800	76160970	4805	4805	4805	4805	14
441	20250327	135700	76093700	4805	4805	4805	4805	0
442	20250327	135600	76093700	4805	4805	4805	4805	0
443	20250327	135500	76093700	4805	4805	4805	4805	0
444	20250327	135400	76093700	4805	4805	4805	4805	0
445	20250327	135300	76093700	4805	4805	4805	4805	0
446	20250327	135200	76093700	4805	4805	4805	4805	0
447	20250327	135100	76093700	4805	4805	4805	4805	14
448	20250327	135000	76026430	4805	4805	4805	4805	0
449	20250327	134900	76026430	4805	4805	4805	4805	0
450	20250327	134800	76026430	4805	4805	4805	4805	0
451	20250327	134700	76026430	4805	4805	4805	4805	0
452	20250327	134600	76026430	4805	4805	4805	4805	0
453	20250327	134500	76026430	4805	4805	4805	4805	0
454	20250327	134400	76026430	4805	4805	4805	4805	14
455	20250327	134300	75959160	4805	4805	4805	4805	0
456	20250327	134200	75959160	4805	4805	4805	4805	0
457	20250327	134100	75959160	4805	4805	4805	4805	0
458	20250327	134000	75959160	4805	4805	4805	4805	0
459	20250327	133900	75959160	4805	4805	4805	4805	0
460	20250327	133800	75959160	4805	4805	4805	4805	0
461	20250327	133700	75959160	4805	4815	4830	4805	16
462	20250327	133600	75882245	4815	4815	4815	4815	0
463	20250327	133500	75882245	4815	4815	4815	4815	0
464	20250327	133400	75882245	4815	4815	4815	4815	0
465	20250327	133300	75882245	4815	4815	4815	4815	0
466	20250327	133200	75882245	4815	4815	4815	4815	0
467	20250327	133100	75882245	4815	4815	4815	4815	1
468	20250327	133000	75877430	4805	4805	4805	4805	14
469	20250327	132900	75810160	4820	4820	4820	4820	0
470	20250327	132800	75810160	4820	4805	4820	4805	2
471	20250327	132700	75800535	4830	4830	4830	4830	0
472	20250327	132600	75800535	4830	4820	4830	4820	2
473	20250327	132500	75790885	4805	4805	4805	4805	0
474	20250327	132400	75790885	4805	4805	4805	4805	0
475	20250327	132300	75790885	4805	4805	4805	4805	14
476	20250327	132200	75723615	4835	4835	4835	4835	0
477	20250327	132100	75723615	4835	4835	4835	4835	0
478	20250327	132000	75723615	4835	4835	4835	4835	0
479	20250327	131900	75723615	4835	4835	4835	4835	0
480	20250327	131800	75723615	4835	4820	4835	4820	2
481	20250327	131700	75713960	4805	4805	4805	4805	200
482	20250327	131600	74752960	4835	4800	4835	4800	16
483	20250327	131500	74676105	4800	4800	4800	4800	0
484	20250327	131400	74676105	4800	4800	4800	4800	0
485	20250327	131300	74676105	4800	4800	4800	4800	0
486	20250327	131200	74676105	4800	4800	4800	4800	0
487	20250327	131100	74676105	4800	4800	4800	4800	0
488	20250327	131000	74676105	4800	4800	4800	4800	0
489	20250327	130900	74676105	4800	4815	4815	4800	16
490	20250327	130800	74599195	4815	4815	4815	4815	6
491	20250327	130700	74570305	4815	4815	4815	4815	7
492	20250327	130600	74536600	4815	4815	4815	4815	1
493	20250327	130500	74531785	4815	4815	4815	4815	0
494	20250327	130400	74531785	4815	4815	4815	4815	0
495	20250327	130300	74531785	4815	4815	4815	4815	0
496	20250327	130200	74531785	4815	4810	4815	4810	15
497	20250327	130100	74459630	4815	4815	4815	4815	1
498	20250327	130000	74454815	4830	4830	4830	4830	1
499	20250327	125900	74449985	4810	4810	4810	4810	0
500	20250327	125800	74449985	4810	4810	4810	4810	0
501	20250327	125700	74449985	4810	4810	4810	4810	0
502	20250327	125600	74449985	4810	4810	4810	4810	0
503	20250327	125500	74449985	4810	4810	4815	4805	20
504	20250327	125400	74353810	4805	4810	4810	4805	18
505	20250327	125300	74267245	4810	4810	4810	4810	0
506	20250327	125200	74267245	4810	4810	4810	4810	0
507	20250327	125100	74267245	4810	4810	4810	4810	0
508	20250327	125000	74267245	4810	4835	4835	4805	796
509	20250327	124900	70419360	4835	4835	4835	4835	0
510	20250327	124800	70419360	4835	4835	4835	4835	0
511	20250327	124700	70419360	4835	4835	4835	4835	1635
512	20250327	124600	62514135	4835	4825	4835	4825	941
513	20250327	124500	57965770	4825	4825	4825	4825	0
514	20250327	124400	57965770	4825	4825	4825	4825	0
515	20250327	124300	57965770	4825	4825	4825	4825	0
516	20250327	124200	57965770	4825	4825	4825	4825	0
517	20250327	124100	57965770	4825	4825	4825	4825	0
518	20250327	124000	57965770	4825	4825	4825	4825	0
519	20250327	123900	57965770	4825	4825	4825	4825	0
520	20250327	123800	57965770	4825	4825	4825	4825	0
521	20250327	123700	57965770	4825	4825	4825	4825	0
522	20250327	123600	57965770	4825	4825	4825	4825	0
523	20250327	123500	57965770	4825	4825	4825	4825	0
524	20250327	123400	57965770	4825	4825	4825	4825	0
525	20250327	123300	57965770	4825	4825	4825	4825	0
526	20250327	123200	57965770	4825	4825	4825	4825	0
527	20250327	123100	57965770	4825	4825	4825	4825	0
528	20250327	123000	57965770	4825	4825	4825	4825	0
529	20250327	122900	57965770	4825	4825	4825	4825	0
530	20250327	122800	57965770	4825	4825	4825	4825	0
531	20250327	122700	57965770	4825	4825	4825	4825	0
532	20250327	122600	57965770	4825	4825	4825	4825	0
533	20250327	122500	57965770	4825	4825	4825	4825	0
534	20250327	122400	57965770	4825	4825	4825	4825	0
535	20250327	122300	57965770	4825	4825	4825	4825	0
536	20250327	122200	57965770	4825	4825	4825	4825	0
537	20250327	122100	57965770	4825	4825	4825	4825	0
538	20250327	122000	57965770	4825	4825	4825	4825	0
539	20250327	121900	57965770	4825	4825	4825	4825	0
540	20250327	121800	57965770	4825	4825	4825	4825	0
541	20250327	121700	57965770	4825	4830	4830	4825	1000
542	20250327	121600	53139920	4830	4830	4830	4830	0
543	20250327	121500	53139920	4830	4830	4830	4830	0
544	20250327	121400	53139920	4830	4830	4830	4830	0
545	20250327	121300	53139920	4830	4830	4830	4830	0
546	20250327	121200	53139920	4830	4830	4830	4830	0
547	20250327	121100	53139920	4830	4830	4830	4830	0
548	20250327	121000	53139920	4830	4830	4830	4830	0
549	20250327	120900	53139920	4830	4830	4830	4830	0
550	20250327	120800	53139920	4830	4830	4830	4830	0
551	20250327	120700	53139920	4830	4830	4830	4830	0
552	20250327	120600	53139920	4830	4830	4830	4830	0
553	20250327	120500	53139920	4830	4830	4830	4830	0
554	20250327	120400	53139920	4830	4830	4830	4830	0
555	20250327	120300	53139920	4830	4830	4830	4830	0
556	20250327	120200	53139920	4830	4830	4830	4830	0
557	20250327	120100	53139920	4830	4830	4830	4830	0
558	20250327	120000	53139920	4830	4830	4830	4830	0
559	20250327	115900	53139920	4830	4830	4830	4830	0
560	20250327	115800	53139920	4830	4830	4830	4830	0
561	20250327	115700	53139920	4830	4830	4830	4830	0
562	20250327	115600	53139920	4830	4830	4830	4830	0
563	20250327	115500	53139920	4830	4830	4830	4830	0
564	20250327	115400	53139920	4830	4830	4830	4830	10
565	20250327	115300	53091620	4830	4830	4830	4830	0
566	20250327	115200	53091620	4830	4830	4830	4830	0
567	20250327	115100	53091620	4830	4830	4830	4830	0
568	20250327	115000	53091620	4830	4830	4830	4830	0
569	20250327	114900	53091620	4830	4830	4830	4830	0
570	20250327	114800	53091620	4830	4830	4830	4830	0
571	20250327	114700	53091620	4830	4830	4830	4830	0
572	20250327	114600	53091620	4830	4830	4830	4830	0
573	20250327	114500	53091620	4830	4830	4830	4830	0
574	20250327	114400	53091620	4830	4830	4830	4830	0
575	20250327	114300	53091620	4830	4830	4830	4830	20
576	20250327	114200	52995020	4840	4840	4840	4840	0
577	20250327	114100	52995020	4840	4840	4840	4840	0
578	20250327	114000	52995020	4840	4840	4840	4840	0
579	20250327	113900	52995020	4840	4840	4840	4840	0
580	20250327	113800	52995020	4840	4840	4840	4840	0
581	20250327	113700	52995020	4840	4840	4840	4840	0
582	20250327	113600	52995020	4840	4840	4840	4840	0
583	20250327	113500	52995020	4840	4840	4840	4840	0
584	20250327	113400	52995020	4840	4840	4840	4840	0
585	20250327	113300	52995020	4840	4840	4840	4840	0
586	20250327	113200	52995020	4840	4840	4840	4840	5
587	20250327	113100	52970820	4835	4835	4835	4835	0
588	20250327	113000	52970820	4835	4835	4835	4835	0
589	20250327	112900	52970820	4835	4835	4835	4835	0
590	20250327	112800	52970820	4835	4835	4835	4835	0
591	20250327	112700	52970820	4835	4835	4835	4835	0
592	20250327	112600	52970820	4835	4835	4835	4835	0
593	20250327	112500	52970820	4835	4835	4835	4835	0
594	20250327	112400	52970820	4835	4835	4835	4835	0
595	20250327	112300	52970820	4835	4835	4835	4835	4
596	20250327	112200	52951480	4835	4835	4835	4835	25
597	20250327	112100	52830605	4835	4835	4835	4835	55
598	20250327	112000	52564680	4850	4850	4850	4850	0
599	20250327	111900	52564680	4850	4850	4850	4850	0
600	20250327	111800	52564680	4850	4850	4850	4850	0
601	20250327	111700	52564680	4850	4850	4850	4850	0
602	20250327	111600	52564680	4850	4850	4850	4850	0
603	20250327	111500	52564680	4850	4850	4850	4850	0
604	20250327	111400	52564680	4850	4850	4850	4850	0
605	20250327	111300	52564680	4850	4850	4850	4850	0
606	20250327	111200	52564680	4850	4850	4850	4850	0
607	20250327	111100	52564680	4850	4850	4850	4850	0
608	20250327	111000	52564680	4850	4850	4850	4850	0
609	20250327	110900	52564680	4850	4850	4850	4850	0
610	20250327	110800	52564680	4850	4850	4850	4850	0
611	20250327	110700	52564680	4850	4850	4850	4850	0
612	20250327	110600	52564680	4850	4850	4850	4850	0
613	20250327	110500	52564680	4850	4825	4850	4825	52
614	20250327	110400	52313755	4825	4825	4825	4825	0
615	20250327	110300	52313755	4825	4825	4825	4825	0
616	20250327	110200	52313755	4825	4825	4825	4825	0
617	20250327	110100	52313755	4825	4825	4825	4825	0
618	20250327	110000	52313755	4825	4825	4825	4825	0
619	20250327	105900	52313755	4825	4825	4825	4825	0
620	20250327	105800	52313755	4825	4825	4825	4825	0
621	20250327	105700	52313755	4825	4825	4825	4825	84
622	20250327	105600	51908455	4815	4815	4815	4815	0
623	20250327	105500	51908455	4815	4815	4815	4815	0
624	20250327	105400	51908455	4815	4815	4815	4815	0
625	20250327	105300	51908455	4815	4815	4815	4815	0
626	20250327	105200	51908455	4815	4815	4815	4815	0
627	20250327	105100	51908455	4815	4815	4815	4815	0
628	20250327	105000	51908455	4815	4815	4815	4815	0
629	20250327	104900	51908455	4815	4815	4815	4815	0
630	20250327	104800	51908455	4815	4815	4815	4815	0
631	20250327	104700	51908455	4815	4815	4815	4815	0
632	20250327	104600	51908455	4815	4815	4815	4815	0
633	20250327	104500	51908455	4815	4815	4815	4815	0
634	20250327	104400	51908455	4815	4815	4815	4815	0
635	20250327	104300	51908455	4815	4815	4815	4815	0
636	20250327	104200	51908455	4815	4815	4815	4815	0
637	20250327	104100	51908455	4815	4815	4815	4815	0
638	20250327	104000	51908455	4815	4820	4820	4815	263
639	20250327	103900	50641555	4850	4850	4850	4850	0
640	20250327	103800	50641555	4850	4850	4850	4850	0
641	20250327	103700	50641555	4850	4850	4850	4850	0
642	20250327	103600	50641555	4850	4850	4850	4850	1
643	20250327	103500	50636705	4825	4840	4855	4825	33
644	20250327	103400	50477135	4865	4850	4865	4850	1400
645	20250327	103300	43687120	4850	4850	4850	4850	0
646	20250327	103200	43687120	4850	4850	4850	4850	10
647	20250327	103100	43638620	4850	4850	4850	4850	0
648	20250327	103000	43638620	4850	4850	4850	4850	0
649	20250327	102900	43638620	4850	4850	4850	4850	1
650	20250327	102800	43633770	4835	4835	4835	4835	0
651	20250327	102700	43633770	4835	4825	4845	4825	1599
652	20250327	102600	35906275	4820	4820	4820	4820	0
653	20250327	102500	35906275	4820	4820	4820	4820	65
654	20250327	102400	35592975	4820	4820	4820	4820	0
655	20250327	102300	35592975	4820	4820	4820	4820	0
656	20250327	102200	35592975	4820	4820	4820	4820	0
657	20250327	102100	35592975	4820	4820	4820	4820	1200
658	20250327	102000	29808975	4820	4820	4820	4820	0
659	20250327	101900	29808975	4820	4820	4820	4820	0
660	20250327	101800	29808975	4820	4820	4820	4820	0
661	20250327	101700	29808975	4820	4810	4820	4810	1100
662	20250327	101600	24508065	4810	4805	4810	4805	189
663	20250327	101500	23599745	4805	4805	4805	4805	0
664	20250327	101400	23599745	4805	4805	4805	4805	178
665	20250327	101300	22744455	4805	4805	4805	4805	0
666	20250327	101200	22744455	4805	4810	4810	4805	219
667	20250327	101100	21691170	4825	4825	4825	4825	0
668	20250327	101000	21691170	4825	4825	4825	4825	0
669	20250327	100900	21691170	4825	4825	4825	4825	0
670	20250327	100800	21691170	4825	4825	4825	4825	0
671	20250327	100700	21691170	4825	4825	4825	4825	0
672	20250327	100600	21691170	4825	4825	4825	4825	0
673	20250327	100500	21691170	4825	4825	4825	4825	0
674	20250327	100400	21691170	4825	4825	4825	4825	0
675	20250327	100300	21691170	4825	4825	4825	4825	0
676	20250327	100200	21691170	4825	4825	4825	4825	0
677	20250327	100100	21691170	4825	4825	4825	4825	0
678	20250327	100000	21691170	4825	4825	4825	4825	0
679	20250327	095900	21691170	4825	4820	4825	4820	1000
680	20250327	095800	16866510	4810	4810	4810	4810	0
681	20250327	095700	16866510	4810	4810	4810	4810	40
682	20250327	095600	16674110	4830	4830	4830	4830	0
683	20250327	095500	16674110	4830	4830	4830	4830	0
684	20250327	095400	16674110	4830	4830	4830	4830	0
685	20250327	095300	16674110	4830	4825	4830	4825	101
686	20250327	095200	16186780	4825	4825	4825	4825	0
687	20250327	095100	16186780	4825	4825	4825	4825	3
688	20250327	095000	16172305	4825	4825	4825	4825	0
689	20250327	094900	16172305	4825	4825	4825	4825	0
690	20250327	094800	16172305	4825	4805	4825	4805	255
691	20250327	094700	14944540	4805	4805	4805	4805	0
692	20250327	094600	14944540	4805	4805	4805	4805	0
693	20250327	094500	14944540	4805	4800	4805	4800	1402
694	20250327	094400	8209295	4800	4795	4800	4795	2
695	20250327	094300	8199700	4800	4800	4800	4800	0
696	20250327	094200	8199700	4800	4800	4800	4800	0
697	20250327	094100	8199700	4800	4800	4800	4800	26
698	20250327	094000	8074900	4800	4800	4800	4800	0
699	20250327	093900	8074900	4800	4800	4800	4800	2
700	20250327	093800	8065300	4810	4810	4810	4810	0
701	20250327	093700	8065300	4810	4805	4810	4805	3
702	20250327	093600	8050880	4800	4800	4800	4800	0
703	20250327	093500	8050880	4800	4800	4800	4800	0
704	20250327	093400	8050880	4800	4800	4800	4800	0
705	20250327	093300	8050880	4800	4800	4800	4800	0
706	20250327	093200	8050880	4800	4800	4800	4800	0
707	20250327	093100	8050880	4800	4800	4800	4800	0
708	20250327	093000	8050880	4800	4800	4800	4800	0
709	20250327	092900	8050880	4800	4800	4800	4800	0
710	20250327	092800	8050880	4800	4800	4800	4800	0
711	20250327	092700	8050880	4800	4800	4800	4800	11
712	20250327	092600	7998080	4800	4795	4800	4795	13
713	20250327	092500	7935685	4800	4800	4800	4800	0
714	20250327	092400	7935685	4800	4800	4800	4800	0
715	20250327	092300	7935685	4800	4795	4800	4795	2
716	20250327	092200	7926090	4800	4790	4800	4790	74
717	20250327	092100	7571590	4790	4790	4800	4790	6
718	20250327	092000	7542835	4795	4790	4800	4790	4
719	20250327	091900	7523660	4805	4790	4805	4790	2
720	20250327	091800	7514065	4770	4770	4770	4770	0
721	20250327	091700	7514065	4770	4775	4775	4770	10
722	20250327	091600	7466360	4805	4805	4805	4805	0
723	20250327	091500	7466360	4805	4805	4805	4805	0
724	20250327	091400	7466360	4805	4805	4805	4805	0
725	20250327	091300	7466360	4805	4805	4805	4805	0
726	20250327	091200	7466360	4805	4805	4805	4805	0
727	20250327	091100	7466360	4805	4775	4810	4775	148
728	20250327	091000	6758025	4810	4805	4810	4790	3
729	20250327	090900	6743620	4790	4775	4825	4775	152
730	20250327	090800	6017580	4780	4770	4780	4770	493
731	20250327	090700	3661570	4770	4770	4770	4760	45
732	20250327	090600	3446950	4755	4745	4770	4745	36
733	20250327	090500	3275930	4735	4735	4735	4735	0
734	20250327	090400	3275930	4735	4735	4735	4735	0
735	20250327	090300	3275930	4735	4770	4770	4735	105
736	20250327	090200	2775395	4770	4780	4780	4770	65
737	20250327	090100	2464845	4780	4795	4795	4780	154
738	20250327	090000	1728030	4910	4910	4910	4780	353