KissMeData/366030/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212400	192480501	4065	4065	4065	4065	2634
3	20250327	212300	192480501	4065	4065	4065	4065	0
4	20250327	212200	192480501	4065	4065	4065	4065	0
5	20250327	212100	192480501	4065	4065	4065	4065	0
6	20250327	212000	192480501	4065	4065	4065	4065	0
7	20250327	211900	192480501	4065	4065	4065	4065	0
8	20250327	211800	192480501	4065	4065	4065	4065	0
9	20250327	211700	192480501	4065	4065	4065	4065	0
10	20250327	211600	192480501	4065	4065	4065	4065	0
11	20250327	211500	192480501	4065	4065	4065	4065	0
12	20250327	211400	192480501	4065	4065	4065	4065	0
13	20250327	211300	192480501	4065	4065	4065	4065	0
14	20250327	211200	192480501	4065	4065	4065	4065	0
15	20250327	211100	192480501	4065	4065	4065	4065	0
16	20250327	211000	192480501	4065	4065	4065	4065	0
17	20250327	210900	192480501	4065	4065	4065	4065	0
18	20250327	210800	192480501	4065	4065	4065	4065	0
19	20250327	210700	192480501	4065	4065	4065	4065	0
20	20250327	210600	192480501	4065	4065	4065	4065	0
21	20250327	210500	192480501	4065	4065	4065	4065	0
22	20250327	210400	192480501	4065	4065	4065	4065	0
23	20250327	210300	192480501	4065	4065	4065	4065	0
24	20250327	210200	192480501	4065	4065	4065	4065	0
25	20250327	210100	192480501	4065	4065	4065	4065	0
26	20250327	210000	192480501	4065	4065	4065	4065	0
27	20250327	205900	192480501	4065	4065	4065	4065	0
28	20250327	205800	192480501	4065	4065	4065	4065	0
29	20250327	205700	192480501	4065	4065	4065	4065	0
30	20250327	205600	192480501	4065	4065	4065	4065	0
31	20250327	205500	192480501	4065	4065	4065	4065	0
32	20250327	205400	192480501	4065	4065	4065	4065	2634
33	20250327	205300	192480501	4065	4065	4065	4065	0
34	20250327	205200	192480501	4065	4065	4065	4065	0
35	20250327	205100	192480501	4065	4065	4065	4065	0
36	20250327	205000	192480501	4065	4065	4065	4065	0
37	20250327	204900	192480501	4065	4065	4065	4065	0
38	20250327	204800	192480501	4065	4065	4065	4065	0
39	20250327	204700	192480501	4065	4065	4065	4065	0
40	20250327	204600	192480501	4065	4065	4065	4065	0
41	20250327	204500	192480501	4065	4065	4065	4065	0
42	20250327	204400	192480501	4065	4065	4065	4065	0
43	20250327	204300	192480501	4065	4065	4065	4065	0
44	20250327	204200	192480501	4065	4065	4065	4065	0
45	20250327	204100	192480501	4065	4065	4065	4065	0
46	20250327	204000	192480501	4065	4065	4065	4065	0
47	20250327	203900	192480501	4065	4065	4065	4065	0
48	20250327	203800	192480501	4065	4065	4065	4065	0
49	20250327	203700	192480501	4065	4065	4065	4065	0
50	20250327	203600	192480501	4065	4065	4065	4065	0
51	20250327	203500	192480501	4065	4065	4065	4065	0
52	20250327	203400	192480501	4065	4065	4065	4065	0
53	20250327	203300	192480501	4065	4065	4065	4065	0
54	20250327	203200	192480501	4065	4065	4065	4065	0
55	20250327	203100	192480501	4065	4065	4065	4065	0
56	20250327	203000	192480501	4065	4065	4065	4065	0
57	20250327	202900	192480501	4065	4065	4065	4065	0
58	20250327	202800	192480501	4065	4065	4065	4065	0
59	20250327	202700	192480501	4065	4065	4065	4065	0
60	20250327	202600	192480501	4065	4065	4065	4065	0
61	20250327	202500	192480501	4065	4065	4065	4065	0
62	20250327	202400	192480501	4065	4065	4065	4065	2634
63	20250327	202300	192480501	4065	4065	4065	4065	0
64	20250327	202200	192480501	4065	4065	4065	4065	0
65	20250327	202100	192480501	4065	4065	4065	4065	0
66	20250327	202000	192480501	4065	4065	4065	4065	0
67	20250327	201900	192480501	4065	4065	4065	4065	0
68	20250327	201800	192480501	4065	4065	4065	4065	0
69	20250327	201700	192480501	4065	4065	4065	4065	0
70	20250327	201600	192480501	4065	4065	4065	4065	0
71	20250327	201500	192480501	4065	4065	4065	4065	0
72	20250327	201400	192480501	4065	4065	4065	4065	0
73	20250327	201300	192480501	4065	4065	4065	4065	0
74	20250327	201200	192480501	4065	4065	4065	4065	0
75	20250327	201100	192480501	4065	4065	4065	4065	0
76	20250327	201000	192480501	4065	4065	4065	4065	0
77	20250327	200900	192480501	4065	4065	4065	4065	0
78	20250327	200800	192480501	4065	4065	4065	4065	0
79	20250327	200700	192480501	4065	4065	4065	4065	0
80	20250327	200600	192480501	4065	4065	4065	4065	0
81	20250327	200500	192480501	4065	4065	4065	4065	0
82	20250327	200400	192480501	4065	4065	4065	4065	0
83	20250327	200300	192480501	4065	4065	4065	4065	0
84	20250327	200200	192480501	4065	4065	4065	4065	0
85	20250327	200100	192480501	4065	4065	4065	4065	0
86	20250327	200000	192480501	4065	4065	4065	4065	0
87	20250327	195900	192480501	4065	4065	4065	4065	0
88	20250327	195800	192480501	4065	4065	4065	4065	0
89	20250327	195700	192480501	4065	4065	4065	4065	0
90	20250327	195600	192480501	4065	4065	4065	4065	0
91	20250327	195500	192480501	4065	4065	4065	4065	0
92	20250327	195400	192480501	4065	4065	4065	4065	2634
93	20250327	195300	192480501	4065	4065	4065	4065	0
94	20250327	195200	192480501	4065	4065	4065	4065	0
95	20250327	195100	192480501	4065	4065	4065	4065	0
96	20250327	195000	192480501	4065	4065	4065	4065	0
97	20250327	194900	192480501	4065	4065	4065	4065	0
98	20250327	194800	192480501	4065	4065	4065	4065	0
99	20250327	194700	192480501	4065	4065	4065	4065	0
100	20250327	194600	192480501	4065	4065	4065	4065	0
101	20250327	194500	192480501	4065	4065	4065	4065	0
102	20250327	194400	192480501	4065	4065	4065	4065	0
103	20250327	194300	192480501	4065	4065	4065	4065	0
104	20250327	194200	192480501	4065	4065	4065	4065	0
105	20250327	194100	192480501	4065	4065	4065	4065	0
106	20250327	194000	192480501	4065	4065	4065	4065	0
107	20250327	193900	192480501	4065	4065	4065	4065	0
108	20250327	193800	192480501	4065	4065	4065	4065	0
109	20250327	193700	192480501	4065	4065	4065	4065	0
110	20250327	193600	192480501	4065	4065	4065	4065	0
111	20250327	193500	192480501	4065	4065	4065	4065	0
112	20250327	193400	192480501	4065	4065	4065	4065	0
113	20250327	193300	192480501	4065	4065	4065	4065	0
114	20250327	193200	192480501	4065	4065	4065	4065	0
115	20250327	193100	192480501	4065	4065	4065	4065	0
116	20250327	193000	192480501	4065	4065	4065	4065	0
117	20250327	192900	192480501	4065	4065	4065	4065	0
118	20250327	192800	192480501	4065	4065	4065	4065	0
119	20250327	192700	192480501	4065	4065	4065	4065	0
120	20250327	192600	192480501	4065	4065	4065	4065	0
121	20250327	192500	192480501	4065	4065	4065	4065	0
122	20250327	192400	192480501	4065	4065	4065	4065	2634
123	20250327	192300	192480501	4065	4065	4065	4065	0
124	20250327	192200	192480501	4065	4065	4065	4065	0
125	20250327	192100	192480501	4065	4065	4065	4065	0
126	20250327	192000	192480501	4065	4065	4065	4065	0
127	20250327	191900	192480501	4065	4065	4065	4065	0
128	20250327	191800	192480501	4065	4065	4065	4065	0
129	20250327	191700	192480501	4065	4065	4065	4065	0
130	20250327	191600	192480501	4065	4065	4065	4065	0
131	20250327	191500	192480501	4065	4065	4065	4065	0
132	20250327	191400	192480501	4065	4065	4065	4065	0
133	20250327	191300	192480501	4065	4065	4065	4065	0
134	20250327	191200	192480501	4065	4065	4065	4065	0
135	20250327	191100	192480501	4065	4065	4065	4065	0
136	20250327	191000	192480501	4065	4065	4065	4065	0
137	20250327	190900	192480501	4065	4065	4065	4065	0
138	20250327	190800	192480501	4065	4065	4065	4065	0
139	20250327	190700	192480501	4065	4065	4065	4065	0
140	20250327	190600	192480501	4065	4065	4065	4065	0
141	20250327	190500	192480501	4065	4065	4065	4065	0
142	20250327	190400	192480501	4065	4065	4065	4065	0
143	20250327	190300	192480501	4065	4065	4065	4065	0
144	20250327	190200	192480501	4065	4065	4065	4065	0
145	20250327	190100	192480501	4065	4065	4065	4065	0
146	20250327	190000	192480501	4065	4065	4065	4065	0
147	20250327	185900	192480501	4065	4065	4065	4065	0
148	20250327	185800	192480501	4065	4065	4065	4065	0
149	20250327	185700	192480501	4065	4065	4065	4065	0
150	20250327	185600	192480501	4065	4065	4065	4065	0
151	20250327	185500	192480501	4065	4065	4065	4065	0
152	20250327	185400	192480501	4065	4065	4065	4065	2634
153	20250327	185300	192480501	4065	4065	4065	4065	0
154	20250327	185200	192480501	4065	4065	4065	4065	0
155	20250327	185100	192480501	4065	4065	4065	4065	0
156	20250327	185000	192480501	4065	4065	4065	4065	0
157	20250327	184900	192480501	4065	4065	4065	4065	0
158	20250327	184800	192480501	4065	4065	4065	4065	0
159	20250327	184700	192480501	4065	4065	4065	4065	0
160	20250327	184600	192480501	4065	4065	4065	4065	0
161	20250327	184500	192480501	4065	4065	4065	4065	0
162	20250327	184400	192480501	4065	4065	4065	4065	0
163	20250327	184300	192480501	4065	4065	4065	4065	0
164	20250327	184200	192480501	4065	4065	4065	4065	0
165	20250327	184100	192480501	4065	4065	4065	4065	0
166	20250327	184000	192480501	4065	4065	4065	4065	0
167	20250327	183900	192480501	4065	4065	4065	4065	0
168	20250327	183800	192480501	4065	4065	4065	4065	0
169	20250327	183700	192480501	4065	4065	4065	4065	0
170	20250327	183600	192480501	4065	4065	4065	4065	0
171	20250327	183500	192480501	4065	4065	4065	4065	0
172	20250327	183400	192480501	4065	4065	4065	4065	0
173	20250327	183300	192480501	4065	4065	4065	4065	0
174	20250327	183200	192480501	4065	4065	4065	4065	0
175	20250327	183100	192480501	4065	4065	4065	4065	0
176	20250327	183000	192480501	4065	4065	4065	4065	0
177	20250327	182900	192480501	4065	4065	4065	4065	0
178	20250327	182800	192480501	4065	4065	4065	4065	0
179	20250327	182700	192480501	4065	4065	4065	4065	0
180	20250327	182600	192480501	4065	4065	4065	4065	0
181	20250327	182500	192480501	4065	4065	4065	4065	0
182	20250327	182400	192480501	4065	4065	4065	4065	2634
183	20250327	182300	192480501	4065	4065	4065	4065	0
184	20250327	182200	192480501	4065	4065	4065	4065	0
185	20250327	182100	192480501	4065	4065	4065	4065	0
186	20250327	182000	192480501	4065	4065	4065	4065	0
187	20250327	181900	192480501	4065	4065	4065	4065	0
188	20250327	181800	192480501	4065	4065	4065	4065	0
189	20250327	181700	192480501	4065	4065	4065	4065	0
190	20250327	181600	192480501	4065	4065	4065	4065	0
191	20250327	181500	192480501	4065	4065	4065	4065	0
192	20250327	181400	192480501	4065	4065	4065	4065	0
193	20250327	181300	192480501	4065	4065	4065	4065	0
194	20250327	181200	192480501	4065	4065	4065	4065	0
195	20250327	181100	192480501	4065	4065	4065	4065	0
196	20250327	181000	192480501	4065	4065	4065	4065	0
197	20250327	180900	192480501	4065	4065	4065	4065	0
198	20250327	180800	192480501	4065	4065	4065	4065	0
199	20250327	180700	192480501	4065	4065	4065	4065	0
200	20250327	180600	192480501	4065	4065	4065	4065	0
201	20250327	180500	192480501	4065	4065	4065	4065	0
202	20250327	180400	192480501	4065	4065	4065	4065	0
203	20250327	180300	192480501	4065	4065	4065	4065	0
204	20250327	180200	192480501	4065	4065	4065	4065	0
205	20250327	180100	192480501	4065	4065	4065	4065	0
206	20250327	180000	192480501	4065	4065	4065	4065	0
207	20250327	175900	192480501	4065	4065	4065	4065	0
208	20250327	175800	192480501	4065	4065	4065	4065	0
209	20250327	175700	192480501	4065	4065	4065	4065	0
210	20250327	175600	192480501	4065	4065	4065	4065	0
211	20250327	175500	192480501	4065	4065	4065	4065	0
212	20250327	175400	192480501	4065	4065	4065	4065	2634
213	20250327	175300	192480501	4065	4065	4065	4065	0
214	20250327	175200	192480501	4065	4065	4065	4065	0
215	20250327	175100	192480501	4065	4065	4065	4065	0
216	20250327	175000	192480501	4065	4065	4065	4065	0
217	20250327	174900	192480501	4065	4065	4065	4065	0
218	20250327	174800	192480501	4065	4065	4065	4065	0
219	20250327	174700	192480501	4065	4065	4065	4065	0
220	20250327	174600	192480501	4065	4065	4065	4065	0
221	20250327	174500	192480501	4065	4065	4065	4065	0
222	20250327	174400	192480501	4065	4065	4065	4065	0
223	20250327	174300	192480501	4065	4065	4065	4065	0
224	20250327	174200	192480501	4065	4065	4065	4065	0
225	20250327	174100	192480501	4065	4065	4065	4065	0
226	20250327	174000	192480501	4065	4065	4065	4065	0
227	20250327	173900	192480501	4065	4065	4065	4065	0
228	20250327	173800	192480501	4065	4065	4065	4065	0
229	20250327	173700	192480501	4065	4065	4065	4065	0
230	20250327	173600	192480501	4065	4065	4065	4065	0
231	20250327	173500	192480501	4065	4065	4065	4065	0
232	20250327	173400	192480501	4065	4065	4065	4065	0
233	20250327	173300	192480501	4065	4065	4065	4065	0
234	20250327	173200	192480501	4065	4065	4065	4065	0
235	20250327	173100	192480501	4065	4065	4065	4065	0
236	20250327	173000	192480501	4065	4065	4065	4065	0
237	20250327	172900	192480501	4065	4065	4065	4065	0
238	20250327	172800	192480501	4065	4065	4065	4065	0
239	20250327	172700	192480501	4065	4065	4065	4065	0
240	20250327	172600	192480501	4065	4065	4065	4065	0
241	20250327	172500	192480501	4065	4065	4065	4065	0
242	20250327	172400	192480501	4065	4065	4065	4065	2634
243	20250327	172300	192480501	4065	4065	4065	4065	0
244	20250327	172200	192480501	4065	4065	4065	4065	0
245	20250327	172100	192480501	4065	4065	4065	4065	0
246	20250327	172000	192480501	4065	4065	4065	4065	0
247	20250327	171900	192480501	4065	4065	4065	4065	0
248	20250327	171800	192480501	4065	4065	4065	4065	0
249	20250327	171700	192480501	4065	4065	4065	4065	0
250	20250327	171600	192480501	4065	4065	4065	4065	0
251	20250327	171500	192480501	4065	4065	4065	4065	0
252	20250327	171400	192480501	4065	4065	4065	4065	0
253	20250327	171300	192480501	4065	4065	4065	4065	0
254	20250327	171200	192480501	4065	4065	4065	4065	0
255	20250327	171100	192480501	4065	4065	4065	4065	0
256	20250327	171000	192480501	4065	4065	4065	4065	0
257	20250327	170900	192480501	4065	4065	4065	4065	0
258	20250327	170800	192480501	4065	4065	4065	4065	0
259	20250327	170700	192480501	4065	4065	4065	4065	0
260	20250327	170600	192480501	4065	4065	4065	4065	0
261	20250327	170500	192480501	4065	4065	4065	4065	0
262	20250327	170400	192480501	4065	4065	4065	4065	0
263	20250327	170300	192480501	4065	4065	4065	4065	0
264	20250327	170200	192480501	4065	4065	4065	4065	0
265	20250327	170100	192480501	4065	4065	4065	4065	0
266	20250327	170000	192480501	4065	4065	4065	4065	0
267	20250327	165900	192480501	4065	4065	4065	4065	0
268	20250327	165800	192480501	4065	4065	4065	4065	0
269	20250327	165700	192480501	4065	4065	4065	4065	0
270	20250327	165600	192480501	4065	4065	4065	4065	0
271	20250327	165500	192480501	4065	4065	4065	4065	0
272	20250327	165400	192480501	4065	4065	4065	4065	2634
273	20250327	165300	192480501	4065	4065	4065	4065	0
274	20250327	165200	192480501	4065	4065	4065	4065	0
275	20250327	165100	192480501	4065	4065	4065	4065	0
276	20250327	165000	192480501	4065	4065	4065	4065	0
277	20250327	164900	192480501	4065	4065	4065	4065	0
278	20250327	164800	192480501	4065	4065	4065	4065	0
279	20250327	164700	192480501	4065	4065	4065	4065	0
280	20250327	164600	192480501	4065	4065	4065	4065	0
281	20250327	164500	192480501	4065	4065	4065	4065	0
282	20250327	164400	192480501	4065	4065	4065	4065	0
283	20250327	164300	192480501	4065	4065	4065	4065	0
284	20250327	164200	192480501	4065	4065	4065	4065	0
285	20250327	164100	192480501	4065	4065	4065	4065	0
286	20250327	164000	192480501	4065	4065	4065	4065	0
287	20250327	163900	192480501	4065	4065	4065	4065	0
288	20250327	163800	192480501	4065	4065	4065	4065	0
289	20250327	163700	192480501	4065	4065	4065	4065	0
290	20250327	163600	192480501	4065	4065	4065	4065	0
291	20250327	163500	192480501	4065	4065	4065	4065	0
292	20250327	163400	192480501	4065	4065	4065	4065	0
293	20250327	163300	192480501	4065	4065	4065	4065	0
294	20250327	163200	192480501	4065	4065	4065	4065	0
295	20250327	163100	192480501	4065	4065	4065	4065	0
296	20250327	163000	192480501	4065	4065	4065	4065	0
297	20250327	162900	192480501	4065	4065	4065	4065	0
298	20250327	162800	192480501	4065	4065	4065	4065	0
299	20250327	162700	192480501	4065	4065	4065	4065	0
300	20250327	162600	192480501	4065	4065	4065	4065	0
301	20250327	162500	192480501	4065	4065	4065	4065	0
302	20250327	162400	192480501	4065	4065	4065	4065	2634
303	20250327	162300	192480501	4065	4065	4065	4065	0
304	20250327	162200	192480501	4065	4065	4065	4065	0
305	20250327	162100	192480501	4065	4065	4065	4065	0
306	20250327	162000	192480501	4065	4065	4065	4065	0
307	20250327	161900	192480501	4065	4065	4065	4065	0
308	20250327	161800	192480501	4065	4065	4065	4065	0
309	20250327	161700	192480501	4065	4065	4065	4065	0
310	20250327	161600	192480501	4065	4065	4065	4065	0
311	20250327	161500	192480501	4065	4065	4065	4065	0
312	20250327	161400	192480501	4065	4065	4065	4065	0
313	20250327	161300	192480501	4065	4065	4065	4065	0
314	20250327	161200	192480501	4065	4065	4065	4065	0
315	20250327	161100	192480501	4065	4065	4065	4065	0
316	20250327	161000	192480501	4065	4065	4065	4065	0
317	20250327	160900	192480501	4065	4065	4065	4065	0
318	20250327	160800	192480501	4065	4065	4065	4065	0
319	20250327	160700	192480501	4065	4065	4065	4065	0
320	20250327	160600	192480501	4065	4065	4065	4065	0
321	20250327	160500	192480501	4065	4065	4065	4065	0
322	20250327	160400	192480501	4065	4065	4065	4065	0
323	20250327	160300	192480501	4065	4065	4065	4065	0
324	20250327	160200	192480501	4065	4065	4065	4065	0
325	20250327	160100	192480501	4065	4065	4065	4065	0
326	20250327	160000	192480501	4065	4065	4065	4065	0
327	20250327	155900	192480501	4065	4065	4065	4065	0
328	20250327	155800	192480501	4065	4065	4065	4065	0
329	20250327	155700	192480501	4065	4065	4065	4065	0
330	20250327	155600	192480501	4065	4065	4065	4065	0
331	20250327	155500	192480501	4065	4065	4065	4065	0
332	20250327	155400	192480501	4065	4065	4065	4065	2634
333	20250327	155300	192480501	4065	4065	4065	4065	0
334	20250327	155200	192480501	4065	4065	4065	4065	0
335	20250327	155100	192480501	4065	4065	4065	4065	0
336	20250327	155000	192480501	4065	4065	4065	4065	0
337	20250327	154900	192480501	4065	4065	4065	4065	0
338	20250327	154800	192480501	4065	4065	4065	4065	0
339	20250327	154700	192480501	4065	4065	4065	4065	0
340	20250327	154600	192480501	4065	4065	4065	4065	0
341	20250327	154500	192480501	4065	4065	4065	4065	0
342	20250327	154400	192480501	4065	4065	4065	4065	0
343	20250327	154300	192480501	4065	4065	4065	4065	0
344	20250327	154200	192480501	4065	4065	4065	4065	0
345	20250327	154100	192480501	4065	4065	4065	4065	0
346	20250327	154000	192480501	4065	4065	4065	4065	0
347	20250327	153900	192480501	4065	4065	4065	4065	0
348	20250327	153800	192480501	4065	4065	4065	4065	0
349	20250327	153700	192480501	4065	4065	4065	4065	0
350	20250327	153600	192480501	4065	4065	4065	4065	0
351	20250327	153500	192480501	4065	4065	4065	4065	0
352	20250327	153400	192480501	4065	4065	4065	4065	0
353	20250327	153300	192480501	4065	4065	4065	4065	0
354	20250327	153200	192480501	4065	4065	4065	4065	0
355	20250327	153100	192480501	4065	4065	4065	4065	0
356	20250327	153000	192480501	4065	4065	4065	4065	2634
357	20250327	152900	181773291	4080	4080	4080	4080	0
358	20250327	152800	181773291	4080	4080	4080	4080	0
359	20250327	152700	181773291	4080	4080	4080	4080	0
360	20250327	152600	181773291	4080	4080	4080	4080	0
361	20250327	152500	181773291	4080	4080	4080	4080	0
362	20250327	152400	181773291	4080	4080	4080	4080	0
363	20250327	152300	181773291	4080	4080	4080	4080	0
364	20250327	152200	181773291	4080	4080	4080	4080	0
365	20250327	152100	181773291	4080	4080	4080	4080	0
366	20250327	152000	181773291	4080	4080	4080	4080	0
367	20250327	151900	181773291	4080	4080	4080	4080	4
368	20250327	151800	181756971	4080	4080	4080	4070	286
369	20250327	151700	180592841	4080	4080	4080	4080	0
370	20250327	151600	180592841	4080	4080	4080	4080	0
371	20250327	151500	180592841	4080	4080	4080	4080	6
372	20250327	151400	180568361	4085	4085	4085	4085	250
373	20250327	151300	179547111	4085	4070	4085	4070	310
374	20250327	151200	178285396	4070	4070	4070	4070	1540
375	20250327	151100	172017596	4090	4090	4090	4090	1
376	20250327	151000	172013506	4070	4070	4070	4070	1
377	20250327	150900	172009436	4070	4070	4070	4070	1
378	20250327	150800	172005366	4070	4070	4070	4070	13
379	20250327	150700	171952456	4070	4070	4070	4070	64
380	20250327	150600	171691976	4090	4090	4090	4090	0
381	20250327	150500	171691976	4090	4090	4090	4090	0
382	20250327	150400	171691976	4090	4090	4090	4090	0
383	20250327	150300	171691976	4090	4090	4090	4090	0
384	20250327	150200	171691976	4090	4090	4090	4090	5
385	20250327	150100	171671526	4090	4090	4090	4090	4
386	20250327	150000	171655166	4065	4065	4065	4065	4
387	20250327	145900	171638906	4065	4065	4065	4065	1
388	20250327	145800	171634841	4065	4065	4065	4065	0
389	20250327	145700	171634841	4065	4065	4065	4065	0
390	20250327	145600	171634841	4065	4065	4065	4065	0
391	20250327	145500	171634841	4065	4065	4065	4065	100
392	20250327	145400	171228341	4065	4065	4065	4065	0
393	20250327	145300	171228341	4065	4070	4090	4065	137
394	20250327	145200	170670656	4090	4090	4090	4090	0
395	20250327	145100	170670656	4090	4090	4090	4090	32
396	20250327	145000	170539776	4090	4090	4090	4090	50
397	20250327	144900	170335276	4090	4090	4090	4090	2
398	20250327	144800	170327096	4090	4090	4090	4090	0
399	20250327	144700	170327096	4090	4090	4090	4090	0
400	20250327	144600	170327096	4090	4090	4090	4090	0
401	20250327	144500	170327096	4090	4090	4090	4090	3
402	20250327	144400	170314826	4090	4065	4090	4065	17
403	20250327	144300	170245571	4065	4065	4065	4065	0
404	20250327	144200	170245571	4065	4065	4065	4065	285
405	20250327	144100	169087046	4090	4090	4090	4090	0
406	20250327	144000	169087046	4090	4090	4090	4090	0
407	20250327	143900	169087046	4090	4090	4090	4090	0
408	20250327	143800	169087046	4090	4090	4090	4090	0
409	20250327	143700	169087046	4090	4070	4090	4070	2
410	20250327	143600	169078886	4070	4070	4070	4070	5
411	20250327	143500	169058536	4090	4090	4090	4090	0
412	20250327	143400	169058536	4090	4090	4090	4090	500
413	20250327	143300	167013536	4090	4090	4090	4090	0
414	20250327	143200	167013536	4090	4090	4090	4090	0
415	20250327	143100	167013536	4090	4090	4090	4090	0
416	20250327	143000	167013536	4090	4090	4090	4090	0
417	20250327	142900	167013536	4090	4090	4090	4090	0
418	20250327	142800	167013536	4090	4065	4090	4065	5
419	20250327	142700	166993111	4070	4070	4070	4070	4
420	20250327	142600	166976831	4085	4085	4085	4085	113
421	20250327	142500	166515226	4080	4070	4080	4070	2
422	20250327	142400	166507076	4070	4070	4070	4070	100
423	20250327	142300	166100076	4080	4080	4080	4080	5
424	20250327	142200	166079676	4085	4085	4085	4085	0
425	20250327	142100	166079676	4085	4085	4085	4085	0
426	20250327	142000	166079676	4085	4065	4085	4065	8
427	20250327	141900	166047091	4070	4070	4070	4070	0
428	20250327	141800	166047091	4070	4070	4070	4070	0
429	20250327	141700	166047091	4070	4070	4070	4070	0
430	20250327	141600	166047091	4070	4070	4070	4070	0
431	20250327	141500	166047091	4070	4070	4070	4070	435
432	20250327	141400	164276641	4070	4070	4070	4070	5
433	20250327	141300	164256291	4070	4070	4070	4070	0
434	20250327	141200	164256291	4070	4070	4070	4070	1
435	20250327	141100	164252221	4070	4070	4070	4070	3
436	20250327	141000	164240011	4070	4070	4070	4070	0
437	20250327	140900	164240011	4070	4065	4070	4065	5
438	20250327	140800	164219681	4065	4070	4070	4065	605
439	20250327	140700	161757856	4070	4070	4070	4070	0
440	20250327	140600	161757856	4070	4070	4070	4070	0
441	20250327	140500	161757856	4070	4070	4070	4070	404
442	20250327	140400	160113576	4070	4065	4070	4065	5
443	20250327	140300	160093246	4065	4065	4065	4065	0
444	20250327	140200	160093246	4065	4065	4065	4065	0
445	20250327	140100	160093246	4065	4065	4065	4065	11
446	20250327	140000	160048531	4070	4070	4070	4070	0
447	20250327	135900	160048531	4070	4070	4070	4070	0
448	20250327	135800	160048531	4070	4070	4070	4070	0
449	20250327	135700	160048531	4070	4070	4070	4070	0
450	20250327	135600	160048531	4070	4070	4070	4070	53
451	20250327	135500	159832821	4070	4065	4070	4065	330
452	20250327	135400	158490101	4065	4065	4065	4065	41
453	20250327	135300	158323436	4070	4070	4070	4070	0
454	20250327	135200	158323436	4070	4065	4070	4065	14
455	20250327	135100	158266461	4060	4060	4060	4060	4
456	20250327	135000	158250221	4060	4060	4060	4060	107
457	20250327	134900	157815801	4060	4065	4065	4060	470
458	20250327	134800	155906856	4070	4070	4070	4070	1
459	20250327	134700	155902786	4065	4065	4065	4065	90
460	20250327	134600	155536936	4065	4065	4065	4065	22
461	20250327	134500	155447506	4070	4070	4070	4070	25
462	20250327	134400	155345756	4075	4075	4075	4075	2
463	20250327	134300	155337606	4060	4080	4080	4060	352
464	20250327	134200	153905526	4080	4080	4080	4080	5
465	20250327	134100	153885126	4080	4080	4080	4080	0
466	20250327	134000	153885126	4080	4080	4080	4080	0
467	20250327	133900	153885126	4080	4080	4080	4080	0
468	20250327	133800	153885126	4080	4080	4080	4080	1
469	20250327	133700	153881046	4080	4080	4080	4080	0
470	20250327	133600	153881046	4080	4080	4080	4080	0
471	20250327	133500	153881046	4080	4080	4080	4080	0
472	20250327	133400	153881046	4080	4080	4080	4080	10
473	20250327	133300	153840246	4080	4080	4080	4080	0
474	20250327	133200	153840246	4080	4080	4080	4080	0
475	20250327	133100	153840246	4080	4075	4080	4075	2
476	20250327	133000	153832091	4075	4075	4075	4075	0
477	20250327	132900	153832091	4075	4075	4075	4075	1
478	20250327	132800	153828016	4080	4080	4080	4080	0
479	20250327	132700	153828016	4080	4080	4080	4080	1
480	20250327	132600	153823936	4065	4065	4065	4065	142
481	20250327	132500	153246706	4070	4070	4070	4070	500
482	20250327	132400	151211706	4070	4070	4070	4070	0
483	20250327	132300	151211706	4070	4070	4070	4070	0
484	20250327	132200	151211706	4070	4070	4070	4070	86
485	20250327	132100	150861686	4080	4080	4080	4080	100
486	20250327	132000	150453686	4080	4080	4080	4080	0
487	20250327	131900	150453686	4080	4080	4080	4080	0
488	20250327	131800	150453686	4080	4080	4080	4080	0
489	20250327	131700	150453686	4080	4080	4080	4080	0
490	20250327	131600	150453686	4080	4080	4080	4080	0
491	20250327	131500	150453686	4080	4070	4080	4070	66
492	20250327	131400	150185016	4060	4060	4060	4060	0
493	20250327	131300	150185016	4060	4060	4060	4060	1
494	20250327	131200	150180956	4070	4070	4070	4070	0
495	20250327	131100	150180956	4070	4070	4070	4070	0
496	20250327	131000	150180956	4070	4070	4070	4070	84
497	20250327	130900	149839076	4070	4070	4070	4070	0
498	20250327	130800	149839076	4070	4070	4070	4070	0
499	20250327	130700	149839076	4070	4070	4070	4070	342
500	20250327	130600	148447136	4070	4070	4070	4070	0
501	20250327	130500	148447136	4070	4060	4070	4060	139
502	20250327	130400	147882286	4060	4060	4060	4060	0
503	20250327	130300	147882286	4060	4060	4060	4060	7
504	20250327	130200	147853866	4060	4065	4065	4060	111
505	20250327	130100	147402741	4067	4070	4070	4067	758
506	20250327	130000	144319910	4070	4070	4070	4070	16
507	20250327	125900	144254790	4070	4070	4070	4070	0
508	20250327	125800	144254790	4070	4070	4070	4070	0
509	20250327	125700	144254790	4070	4070	4070	4070	5
510	20250327	125600	144234440	4080	4080	4080	4080	0
511	20250327	125500	144234440	4080	4080	4080	4080	0
512	20250327	125400	144234440	4080	4080	4080	4080	0
513	20250327	125300	144234440	4080	4080	4080	4080	0
514	20250327	125200	144234440	4080	4080	4080	4080	1
515	20250327	125100	144230360	4060	4070	4080	4060	7
516	20250327	125000	144201850	4080	4080	4080	4080	0
517	20250327	124900	144201850	4080	4080	4080	4080	2
518	20250327	124800	144193690	4055	4055	4055	4055	22
519	20250327	124700	144104480	4055	4070	4085	4055	4728
520	20250327	124600	124918010	4100	4080	4100	4080	36
521	20250327	124500	124771110	4075	4075	4075	4075	0
522	20250327	124400	124771110	4075	4075	4075	4075	0
523	20250327	124300	124771110	4075	4080	4080	4075	52
524	20250327	124200	124559175	4070	4070	4070	4070	0
525	20250327	124100	124559175	4070	4070	4070	4070	0
526	20250327	124000	124559175	4070	4070	4070	4070	0
527	20250327	123900	124559175	4070	4070	4070	4070	0
528	20250327	123800	124559175	4070	4070	4070	4070	0
529	20250327	123700	124559175	4070	4070	4070	4070	0
530	20250327	123600	124559175	4070	4070	4070	4070	0
531	20250327	123500	124559175	4070	4070	4070	4070	0
532	20250327	123400	124559175	4070	4070	4070	4070	1100
533	20250327	123300	120082175	4070	4070	4070	4070	20
534	20250327	123200	120000775	4075	4075	4075	4075	0
535	20250327	123100	120000775	4075	4075	4075	4075	313
536	20250327	123000	118725300	4075	4075	4075	4075	0
537	20250327	122900	118725300	4075	4075	4075	4075	0
538	20250327	122800	118725300	4075	4075	4075	4075	109
539	20250327	122700	118281125	4075	4070	4080	4070	59
540	20250327	122600	118040935	4075	4085	4085	4075	1005
541	20250327	122500	113940095	4090	4090	4090	4090	0
542	20250327	122400	113940095	4090	4090	4090	4090	0
543	20250327	122300	113940095	4090	4090	4090	4090	0
544	20250327	122200	113940095	4090	4090	4090	4090	0
545	20250327	122100	113940095	4090	4090	4090	4090	0
546	20250327	122000	113940095	4090	4090	4090	4090	1
547	20250327	121900	113936005	4105	4105	4105	4105	0
548	20250327	121800	113936005	4105	4105	4105	4105	1
549	20250327	121700	113931900	4105	4105	4105	4105	0
550	20250327	121600	113931900	4105	4105	4105	4105	0
551	20250327	121500	113931900	4105	4100	4105	4100	21
552	20250327	121400	113845700	4085	4085	4085	4085	101
553	20250327	121300	113433115	4105	4105	4105	4105	0
554	20250327	121200	113433115	4105	4105	4105	4105	0
555	20250327	121100	113433115	4105	4105	4105	4105	0
556	20250327	121000	113433115	4105	4105	4105	4105	0
557	20250327	120900	113433115	4105	4080	4105	4080	5
558	20250327	120800	113412690	4070	4090	4090	4070	500
559	20250327	120700	111374145	4090	4090	4090	4090	28
560	20250327	120600	111259625	4090	4090	4090	4090	96
561	20250327	120500	110866985	4105	4105	4105	4105	0
562	20250327	120400	110866985	4105	4105	4105	4105	0
563	20250327	120300	110866985	4105	4105	4105	4105	0
564	20250327	120200	110866985	4105	4085	4105	4085	13
565	20250327	120100	110813780	4090	4090	4090	4090	0
566	20250327	120000	110813780	4090	4090	4090	4090	0
567	20250327	115900	110813780	4090	4090	4090	4090	0
568	20250327	115800	110813780	4090	4090	4090	4090	0
569	20250327	115700	110813780	4090	4090	4090	4090	10
570	20250327	115600	110772880	4095	4095	4095	4095	0
571	20250327	115500	110772880	4095	4105	4105	4090	444
572	20250327	115400	108956900	4095	4095	4095	4095	30
573	20250327	115300	108834050	4105	4105	4105	4105	0
574	20250327	115200	108834050	4105	4105	4105	4105	0
575	20250327	115100	108834050	4105	4090	4105	4090	6
576	20250327	115000	108809480	4090	4090	4090	4090	0
577	20250327	114900	108809480	4090	4090	4090	4090	0
578	20250327	114800	108809480	4090	4090	4090	4090	1
579	20250327	114700	108805390	4110	4110	4110	4110	2
580	20250327	114600	108797170	4115	4115	4115	4115	0
581	20250327	114500	108797170	4115	4115	4115	4115	1
582	20250327	114400	108793055	4115	4115	4115	4115	3
583	20250327	114300	108780710	4120	4120	4120	4120	0
584	20250327	114200	108780710	4120	4120	4120	4120	0
585	20250327	114100	108780710	4120	4120	4120	4120	0
586	20250327	114000	108780710	4120	4120	4120	4120	0
587	20250327	113900	108780710	4120	4090	4120	4090	200
588	20250327	113800	107959955	4090	4090	4090	4090	0
589	20250327	113700	107959955	4090	4090	4090	4090	18
590	20250327	113600	107886335	4090	4090	4090	4090	0
591	20250327	113500	107886335	4090	4090	4090	4090	0
592	20250327	113400	107886335	4090	4090	4090	4090	0
593	20250327	113300	107886335	4090	4090	4090	4090	0
594	20250327	113200	107886335	4090	4090	4090	4090	0
595	20250327	113100	107886335	4090	4090	4090	4090	0
596	20250327	113000	107886335	4090	4090	4090	4090	1
597	20250327	112900	107882245	4090	4080	4090	4080	5
598	20250327	112800	107861805	4070	4070	4070	4070	0
599	20250327	112700	107861805	4070	4075	4075	4070	40
600	20250327	112600	107699000	4070	4075	4075	4070	550
601	20250327	112500	105459970	4090	4090	4090	4090	0
602	20250327	112400	105459970	4090	4070	4090	4070	2
603	20250327	112300	105451810	4070	4070	4070	4070	0
604	20250327	112200	105451810	4070	4070	4070	4070	0
605	20250327	112100	105451810	4070	4075	4075	4070	1117
606	20250327	112000	100903605	4090	4090	4090	4090	0
607	20250327	111900	100903605	4090	4090	4090	4090	13
608	20250327	111800	100850435	4090	4075	4090	4075	15
609	20250327	111700	100789295	4070	4070	4070	4070	0
610	20250327	111600	100789295	4070	4070	4070	4070	0
611	20250327	111500	100789295	4070	4070	4070	4070	0
612	20250327	111400	100789295	4070	4080	4080	4070	20
613	20250327	111300	100707770	4080	4080	4080	4080	10
614	20250327	111200	100666970	4085	4085	4085	4085	380
615	20250327	111100	99114670	4070	4070	4070	4070	0
616	20250327	111000	99114670	4070	4070	4070	4070	0
617	20250327	110900	99114670	4070	4070	4070	4070	5
618	20250327	110800	99094320	4085	4085	4085	4085	0
619	20250327	110700	99094320	4085	4085	4085	4085	1
620	20250327	110600	99090235	4070	4070	4070	4070	0
621	20250327	110500	99090235	4070	4070	4070	4070	110
622	20250327	110400	98642535	4070	4070	4070	4070	0
623	20250327	110300	98642535	4070	4070	4070	4070	0
624	20250327	110200	98642535	4070	4080	4080	4070	1487
625	20250327	110100	92588435	4075	4075	4075	4075	0
626	20250327	110000	92588435	4075	4075	4075	4075	0
627	20250327	105900	92588435	4075	4075	4075	4075	0
628	20250327	105800	92588435	4075	4075	4075	4075	0
629	20250327	105700	92588435	4075	4075	4075	4075	0
630	20250327	105600	92588435	4075	4080	4080	4075	100
631	20250327	105500	92180445	4080	4080	4080	4080	2
632	20250327	105400	92172285	4080	4090	4090	4080	2918
633	20250327	105300	80252195	4090	4090	4090	4090	0
634	20250327	105200	80252195	4090	4090	4090	4090	35
635	20250327	105100	80109045	4090	4095	4095	4090	100
636	20250327	105000	79699995	4095	4095	4095	4095	0
637	20250327	104900	79699995	4095	4095	4095	4095	0
638	20250327	104800	79699995	4095	4095	4095	4090	2016
639	20250327	104700	71450670	4100	4100	4100	4095	1143
640	20250327	104600	66764755	4105	4115	4115	4105	531
641	20250327	104500	64582910	4115	4115	4115	4115	0
642	20250327	104400	64582910	4115	4115	4115	4115	0
643	20250327	104300	64582910	4115	4115	4115	4115	0
644	20250327	104200	64582910	4115	4115	4115	4115	0
645	20250327	104100	64582910	4115	4115	4115	4115	0
646	20250327	104000	64582910	4115	4115	4115	4115	36
647	20250327	103900	64434770	4115	4115	4115	4115	0
648	20250327	103800	64434770	4115	4115	4115	4115	0
649	20250327	103700	64434770	4115	4120	4120	4115	700
650	20250327	103600	61552770	4145	4145	4145	4145	0
651	20250327	103500	61552770	4145	4145	4145	4145	2
652	20250327	103400	61544480	4145	4145	4145	4145	0
653	20250327	103300	61544480	4145	4140	4145	4140	11
654	20250327	103200	61498930	4150	4150	4150	4150	0
655	20250327	103100	61498930	4150	4150	4150	4150	0
656	20250327	103000	61498930	4150	4150	4150	4150	0
657	20250327	102900	61498930	4150	4150	4150	4150	0
658	20250327	102800	61498930	4150	4150	4150	4150	0
659	20250327	102700	61498930	4150	4150	4150	4150	2
660	20250327	102600	61490630	4150	4150	4150	4150	0
661	20250327	102500	61490630	4150	4150	4150	4150	0
662	20250327	102400	61490630	4150	4150	4150	4150	0
663	20250327	102300	61490630	4150	4150	4150	4150	1
664	20250327	102200	61486480	4150	4150	4150	4150	0
665	20250327	102100	61486480	4150	4150	4150	4150	0
666	20250327	102000	61486480	4150	4135	4150	4135	18
667	20250327	101900	61412035	4150	4150	4150	4150	0
668	20250327	101800	61412035	4150	4150	4150	4150	0
669	20250327	101700	61412035	4150	4130	4155	4115	1502
670	20250327	101600	55220215	4150	4150	4150	4150	26
671	20250327	101500	55112315	4150	4150	4150	4150	1
672	20250327	101400	55108165	4130	4140	4150	4130	222
673	20250327	101300	54189910	4155	4155	4155	4155	0
674	20250327	101200	54189910	4155	4155	4155	4155	1
675	20250327	101100	54185755	4135	4135	4135	4135	30
676	20250327	101000	54061705	4155	4130	4155	4130	369
677	20250327	100900	52537710	4130	4130	4130	4130	232
678	20250327	100800	51579550	4155	4155	4155	4155	0
679	20250327	100700	51579550	4155	4130	4155	4130	436
680	20250327	100600	49778845	4155	4155	4155	4155	4
681	20250327	100500	49762225	4155	4155	4155	4155	0
682	20250327	100400	49762225	4155	4150	4155	4135	530
683	20250327	100300	47563135	4150	4150	4150	4150	0
684	20250327	100200	47563135	4150	4150	4150	4150	3
685	20250327	100100	47550685	4155	4155	4155	4155	30
686	20250327	100000	47426035	4155	4155	4155	4155	46
687	20250327	095900	47234905	4155	4155	4155	4150	38
688	20250327	095800	47077035	4155	4150	4155	4135	256
689	20250327	095700	46014840	4150	4150	4150	4150	1
690	20250327	095600	46010690	4150	4150	4150	4150	1
691	20250327	095500	46006540	4155	4150	4155	4150	201
692	20250327	095400	45172385	4155	4155	4155	4155	1
693	20250327	095300	45168230	4155	4150	4155	4150	31
694	20250327	095200	45039575	4150	4145	4150	4145	9
695	20250327	095100	45002230	4150	4140	4150	4140	41
696	20250327	095000	44832315	4140	4140	4140	4140	40
697	20250327	094900	44666715	4140	4135	4140	4135	3
698	20250327	094800	44654305	4140	4140	4140	4140	0
699	20250327	094700	44654305	4140	4140	4140	4140	1
700	20250327	094600	44650165	4135	4135	4135	4135	0
701	20250327	094500	44650165	4135	4125	4135	4125	811
702	20250327	094400	41299140	4125	4125	4125	4125	58
703	20250327	094300	41059890	4125	4125	4125	4125	9
704	20250327	094200	41022765	4125	4115	4125	4115	50
705	20250327	094100	40816525	4125	4125	4125	4125	0
706	20250327	094000	40816525	4125	4125	4125	4125	57
707	20250327	093900	40581400	4125	4125	4125	4125	0
708	20250327	093800	40581400	4125	4125	4125	4125	5
709	20250327	093700	40560775	4125	4120	4125	4120	82
710	20250327	093600	40222625	4120	4120	4120	4120	0
711	20250327	093500	40222625	4120	4120	4120	4120	45
712	20250327	093400	40037225	4120	4120	4120	4120	317
713	20250327	093300	38731185	4115	4110	4115	4110	1044
714	20250327	093200	34440320	4110	4110	4110	4110	9
715	20250327	093100	34403330	4110	4110	4110	4110	39
716	20250327	093000	34243040	4120	4120	4120	4120	0
717	20250327	092900	34243040	4120	4115	4120	4115	81
718	20250327	092800	33909570	4115	4115	4115	4115	0
719	20250327	092700	33909570	4115	4110	4115	4110	269
720	20250327	092600	32803595	4070	4110	4110	4070	2355
721	20250327	092500	23192395	4115	4110	4115	4110	142
722	20250327	092400	22608745	4105	4105	4105	4105	40
723	20250327	092300	22444545	4090	4090	4090	4090	1
724	20250327	092200	22440455	4085	4090	4090	4085	206
725	20250327	092100	21598090	4090	4090	4090	4090	29
726	20250327	092000	21479480	4100	4100	4100	4100	0
727	20250327	091900	21479480	4100	4110	4110	4100	40
728	20250327	091800	21315180	4100	4105	4105	4100	21
729	20250327	091700	21229045	4105	4105	4105	4105	20
730	20250327	091600	21146945	4100	4100	4100	4100	0
731	20250327	091500	21146945	4100	4100	4100	4100	0
732	20250327	091400	21146945	4100	4100	4100	4100	113
733	20250327	091300	20683645	4105	4105	4105	4105	0
734	20250327	091200	20683645	4105	4105	4105	4105	0
735	20250327	091100	20683645	4105	4100	4105	4095	168
736	20250327	091000	19995185	4095	4095	4095	4095	20
737	20250327	090900	19913285	4070	4085	4085	4070	973
738	20250327	090800	15949660	4075	4075	4075	4075	2067
739	20250327	090700	7526635	4080	4085	4085	4080	294
740	20250327	090600	6326285	4095	4100	4100	4090	949
741	20250327	090500	2440230	4125	4125	4125	4125	10
742	20250327	090400	2398980	4100	4105	4105	4100	360
743	20250327	090300	922220	4105	4105	4105	4105	0
744	20250327	090200	922220	4105	4105	4105	4105	116
745	20250327	090100	446040	4130	4130	4130	4130	0
746	20250327	090000	446040	4130	4130	4130	4130	108