KissMeData/331920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211600	37449475	2940	2940	2940	2940	739
3	20250327	211500	37449475	2940	2940	2940	2940	0
4	20250327	211400	37449475	2940	2940	2940	2940	0
5	20250327	211300	37449475	2940	2940	2940	2940	0
6	20250327	211200	37449475	2940	2940	2940	2940	0
7	20250327	211100	37449475	2940	2940	2940	2940	0
8	20250327	211000	37449475	2940	2940	2940	2940	0
9	20250327	210900	37449475	2940	2940	2940	2940	0
10	20250327	210800	37449475	2940	2940	2940	2940	0
11	20250327	210700	37449475	2940	2940	2940	2940	0
12	20250327	210600	37449475	2940	2940	2940	2940	0
13	20250327	210500	37449475	2940	2940	2940	2940	0
14	20250327	210400	37449475	2940	2940	2940	2940	0
15	20250327	210300	37449475	2940	2940	2940	2940	0
16	20250327	210200	37449475	2940	2940	2940	2940	0
17	20250327	210100	37449475	2940	2940	2940	2940	0
18	20250327	210000	37449475	2940	2940	2940	2940	0
19	20250327	205900	37449475	2940	2940	2940	2940	0
20	20250327	205800	37449475	2940	2940	2940	2940	0
21	20250327	205700	37449475	2940	2940	2940	2940	0
22	20250327	205600	37449475	2940	2940	2940	2940	0
23	20250327	205500	37449475	2940	2940	2940	2940	0
24	20250327	205400	37449475	2940	2940	2940	2940	0
25	20250327	205300	37449475	2940	2940	2940	2940	0
26	20250327	205200	37449475	2940	2940	2940	2940	0
27	20250327	205100	37449475	2940	2940	2940	2940	0
28	20250327	205000	37449475	2940	2940	2940	2940	0
29	20250327	204900	37449475	2940	2940	2940	2940	0
30	20250327	204800	37449475	2940	2940	2940	2940	0
31	20250327	204700	37449475	2940	2940	2940	2940	0
32	20250327	204600	37449475	2940	2940	2940	2940	739
33	20250327	204500	37449475	2940	2940	2940	2940	0
34	20250327	204400	37449475	2940	2940	2940	2940	0
35	20250327	204300	37449475	2940	2940	2940	2940	0
36	20250327	204200	37449475	2940	2940	2940	2940	0
37	20250327	204100	37449475	2940	2940	2940	2940	0
38	20250327	204000	37449475	2940	2940	2940	2940	0
39	20250327	203900	37449475	2940	2940	2940	2940	0
40	20250327	203800	37449475	2940	2940	2940	2940	0
41	20250327	203700	37449475	2940	2940	2940	2940	0
42	20250327	203600	37449475	2940	2940	2940	2940	0
43	20250327	203500	37449475	2940	2940	2940	2940	0
44	20250327	203400	37449475	2940	2940	2940	2940	0
45	20250327	203300	37449475	2940	2940	2940	2940	0
46	20250327	203200	37449475	2940	2940	2940	2940	0
47	20250327	203100	37449475	2940	2940	2940	2940	0
48	20250327	203000	37449475	2940	2940	2940	2940	0
49	20250327	202900	37449475	2940	2940	2940	2940	0
50	20250327	202800	37449475	2940	2940	2940	2940	0
51	20250327	202700	37449475	2940	2940	2940	2940	0
52	20250327	202600	37449475	2940	2940	2940	2940	0
53	20250327	202500	37449475	2940	2940	2940	2940	0
54	20250327	202400	37449475	2940	2940	2940	2940	0
55	20250327	202300	37449475	2940	2940	2940	2940	0
56	20250327	202200	37449475	2940	2940	2940	2940	0
57	20250327	202100	37449475	2940	2940	2940	2940	0
58	20250327	202000	37449475	2940	2940	2940	2940	0
59	20250327	201900	37449475	2940	2940	2940	2940	0
60	20250327	201800	37449475	2940	2940	2940	2940	0
61	20250327	201700	37449475	2940	2940	2940	2940	0
62	20250327	201600	37449475	2940	2940	2940	2940	739
63	20250327	201500	37449475	2940	2940	2940	2940	0
64	20250327	201400	37449475	2940	2940	2940	2940	0
65	20250327	201300	37449475	2940	2940	2940	2940	0
66	20250327	201200	37449475	2940	2940	2940	2940	0
67	20250327	201100	37449475	2940	2940	2940	2940	0
68	20250327	201000	37449475	2940	2940	2940	2940	0
69	20250327	200900	37449475	2940	2940	2940	2940	0
70	20250327	200800	37449475	2940	2940	2940	2940	0
71	20250327	200700	37449475	2940	2940	2940	2940	0
72	20250327	200600	37449475	2940	2940	2940	2940	0
73	20250327	200500	37449475	2940	2940	2940	2940	0
74	20250327	200400	37449475	2940	2940	2940	2940	0
75	20250327	200300	37449475	2940	2940	2940	2940	0
76	20250327	200200	37449475	2940	2940	2940	2940	0
77	20250327	200100	37449475	2940	2940	2940	2940	0
78	20250327	200000	37449475	2940	2940	2940	2940	0
79	20250327	195900	37449475	2940	2940	2940	2940	0
80	20250327	195800	37449475	2940	2940	2940	2940	0
81	20250327	195700	37449475	2940	2940	2940	2940	0
82	20250327	195600	37449475	2940	2940	2940	2940	0
83	20250327	195500	37449475	2940	2940	2940	2940	0
84	20250327	195400	37449475	2940	2940	2940	2940	0
85	20250327	195300	37449475	2940	2940	2940	2940	0
86	20250327	195200	37449475	2940	2940	2940	2940	0
87	20250327	195100	37449475	2940	2940	2940	2940	0
88	20250327	195000	37449475	2940	2940	2940	2940	0
89	20250327	194900	37449475	2940	2940	2940	2940	0
90	20250327	194800	37449475	2940	2940	2940	2940	0
91	20250327	194700	37449475	2940	2940	2940	2940	0
92	20250327	194600	37449475	2940	2940	2940	2940	739
93	20250327	194500	37449475	2940	2940	2940	2940	0
94	20250327	194400	37449475	2940	2940	2940	2940	0
95	20250327	194300	37449475	2940	2940	2940	2940	0
96	20250327	194200	37449475	2940	2940	2940	2940	0
97	20250327	194100	37449475	2940	2940	2940	2940	0
98	20250327	194000	37449475	2940	2940	2940	2940	0
99	20250327	193900	37449475	2940	2940	2940	2940	0
100	20250327	193800	37449475	2940	2940	2940	2940	0
101	20250327	193700	37449475	2940	2940	2940	2940	0
102	20250327	193600	37449475	2940	2940	2940	2940	0
103	20250327	193500	37449475	2940	2940	2940	2940	0
104	20250327	193400	37449475	2940	2940	2940	2940	0
105	20250327	193300	37449475	2940	2940	2940	2940	0
106	20250327	193200	37449475	2940	2940	2940	2940	0
107	20250327	193100	37449475	2940	2940	2940	2940	0
108	20250327	193000	37449475	2940	2940	2940	2940	0
109	20250327	192900	37449475	2940	2940	2940	2940	0
110	20250327	192800	37449475	2940	2940	2940	2940	0
111	20250327	192700	37449475	2940	2940	2940	2940	0
112	20250327	192600	37449475	2940	2940	2940	2940	0
113	20250327	192500	37449475	2940	2940	2940	2940	0
114	20250327	192400	37449475	2940	2940	2940	2940	0
115	20250327	192300	37449475	2940	2940	2940	2940	0
116	20250327	192200	37449475	2940	2940	2940	2940	0
117	20250327	192100	37449475	2940	2940	2940	2940	0
118	20250327	192000	37449475	2940	2940	2940	2940	0
119	20250327	191900	37449475	2940	2940	2940	2940	0
120	20250327	191800	37449475	2940	2940	2940	2940	0
121	20250327	191700	37449475	2940	2940	2940	2940	0
122	20250327	191600	37449475	2940	2940	2940	2940	739
123	20250327	191500	37449475	2940	2940	2940	2940	0
124	20250327	191400	37449475	2940	2940	2940	2940	0
125	20250327	191300	37449475	2940	2940	2940	2940	0
126	20250327	191200	37449475	2940	2940	2940	2940	0
127	20250327	191100	37449475	2940	2940	2940	2940	0
128	20250327	191000	37449475	2940	2940	2940	2940	0
129	20250327	190900	37449475	2940	2940	2940	2940	0
130	20250327	190800	37449475	2940	2940	2940	2940	0
131	20250327	190700	37449475	2940	2940	2940	2940	0
132	20250327	190600	37449475	2940	2940	2940	2940	0
133	20250327	190500	37449475	2940	2940	2940	2940	0
134	20250327	190400	37449475	2940	2940	2940	2940	0
135	20250327	190300	37449475	2940	2940	2940	2940	0
136	20250327	190200	37449475	2940	2940	2940	2940	0
137	20250327	190100	37449475	2940	2940	2940	2940	0
138	20250327	190000	37449475	2940	2940	2940	2940	0
139	20250327	185900	37449475	2940	2940	2940	2940	0
140	20250327	185800	37449475	2940	2940	2940	2940	0
141	20250327	185700	37449475	2940	2940	2940	2940	0
142	20250327	185600	37449475	2940	2940	2940	2940	0
143	20250327	185500	37449475	2940	2940	2940	2940	0
144	20250327	185400	37449475	2940	2940	2940	2940	0
145	20250327	185300	37449475	2940	2940	2940	2940	0
146	20250327	185200	37449475	2940	2940	2940	2940	0
147	20250327	185100	37449475	2940	2940	2940	2940	0
148	20250327	185000	37449475	2940	2940	2940	2940	0
149	20250327	184900	37449475	2940	2940	2940	2940	0
150	20250327	184800	37449475	2940	2940	2940	2940	0
151	20250327	184700	37449475	2940	2940	2940	2940	0
152	20250327	184600	37449475	2940	2940	2940	2940	739
153	20250327	184500	37449475	2940	2940	2940	2940	0
154	20250327	184400	37449475	2940	2940	2940	2940	0
155	20250327	184300	37449475	2940	2940	2940	2940	0
156	20250327	184200	37449475	2940	2940	2940	2940	0
157	20250327	184100	37449475	2940	2940	2940	2940	0
158	20250327	184000	37449475	2940	2940	2940	2940	0
159	20250327	183900	37449475	2940	2940	2940	2940	0
160	20250327	183800	37449475	2940	2940	2940	2940	0
161	20250327	183700	37449475	2940	2940	2940	2940	0
162	20250327	183600	37449475	2940	2940	2940	2940	0
163	20250327	183500	37449475	2940	2940	2940	2940	0
164	20250327	183400	37449475	2940	2940	2940	2940	0
165	20250327	183300	37449475	2940	2940	2940	2940	0
166	20250327	183200	37449475	2940	2940	2940	2940	0
167	20250327	183100	37449475	2940	2940	2940	2940	0
168	20250327	183000	37449475	2940	2940	2940	2940	0
169	20250327	182900	37449475	2940	2940	2940	2940	0
170	20250327	182800	37449475	2940	2940	2940	2940	0
171	20250327	182700	37449475	2940	2940	2940	2940	0
172	20250327	182600	37449475	2940	2940	2940	2940	0
173	20250327	182500	37449475	2940	2940	2940	2940	0
174	20250327	182400	37449475	2940	2940	2940	2940	0
175	20250327	182300	37449475	2940	2940	2940	2940	0
176	20250327	182200	37449475	2940	2940	2940	2940	0
177	20250327	182100	37449475	2940	2940	2940	2940	0
178	20250327	182000	37449475	2940	2940	2940	2940	0
179	20250327	181900	37449475	2940	2940	2940	2940	0
180	20250327	181800	37449475	2940	2940	2940	2940	0
181	20250327	181700	37449475	2940	2940	2940	2940	0
182	20250327	181600	37449475	2940	2940	2940	2940	739
183	20250327	181500	37449475	2940	2940	2940	2940	0
184	20250327	181400	37449475	2940	2940	2940	2940	0
185	20250327	181300	37449475	2940	2940	2940	2940	0
186	20250327	181200	37449475	2940	2940	2940	2940	0
187	20250327	181100	37449475	2940	2940	2940	2940	0
188	20250327	181000	37449475	2940	2940	2940	2940	0
189	20250327	180900	37449475	2940	2940	2940	2940	0
190	20250327	180800	37449475	2940	2940	2940	2940	0
191	20250327	180700	37449475	2940	2940	2940	2940	0
192	20250327	180600	37449475	2940	2940	2940	2940	0
193	20250327	180500	37449475	2940	2940	2940	2940	0
194	20250327	180400	37449475	2940	2940	2940	2940	0
195	20250327	180300	37449475	2940	2940	2940	2940	0
196	20250327	180200	37449475	2940	2940	2940	2940	0
197	20250327	180100	37449475	2940	2940	2940	2940	0
198	20250327	180000	37449475	2940	2940	2940	2940	0
199	20250327	175900	37449475	2940	2940	2940	2940	0
200	20250327	175800	37449475	2940	2940	2940	2940	0
201	20250327	175700	37449475	2940	2940	2940	2940	0
202	20250327	175600	37449475	2940	2940	2940	2940	0
203	20250327	175500	37449475	2940	2940	2940	2940	0
204	20250327	175400	37449475	2940	2940	2940	2940	0
205	20250327	175300	37449475	2940	2940	2940	2940	0
206	20250327	175200	37449475	2940	2940	2940	2940	0
207	20250327	175100	37449475	2940	2940	2940	2940	0
208	20250327	175000	37449475	2940	2940	2940	2940	0
209	20250327	174900	37449475	2940	2940	2940	2940	0
210	20250327	174800	37449475	2940	2940	2940	2940	0
211	20250327	174700	37449475	2940	2940	2940	2940	0
212	20250327	174600	37449475	2940	2940	2940	2940	739
213	20250327	174500	37449475	2940	2940	2940	2940	0
214	20250327	174400	37449475	2940	2940	2940	2940	0
215	20250327	174300	37449475	2940	2940	2940	2940	0
216	20250327	174200	37449475	2940	2940	2940	2940	0
217	20250327	174100	37449475	2940	2940	2940	2940	0
218	20250327	174000	37449475	2940	2940	2940	2940	0
219	20250327	173900	37449475	2940	2940	2940	2940	0
220	20250327	173800	37449475	2940	2940	2940	2940	0
221	20250327	173700	37449475	2940	2940	2940	2940	0
222	20250327	173600	37449475	2940	2940	2940	2940	0
223	20250327	173500	37449475	2940	2940	2940	2940	0
224	20250327	173400	37449475	2940	2940	2940	2940	0
225	20250327	173300	37449475	2940	2940	2940	2940	0
226	20250327	173200	37449475	2940	2940	2940	2940	0
227	20250327	173100	37449475	2940	2940	2940	2940	0
228	20250327	173000	37449475	2940	2940	2940	2940	0
229	20250327	172900	37449475	2940	2940	2940	2940	0
230	20250327	172800	37449475	2940	2940	2940	2940	0
231	20250327	172700	37449475	2940	2940	2940	2940	0
232	20250327	172600	37449475	2940	2940	2940	2940	0
233	20250327	172500	37449475	2940	2940	2940	2940	0
234	20250327	172400	37449475	2940	2940	2940	2940	0
235	20250327	172300	37449475	2940	2940	2940	2940	0
236	20250327	172200	37449475	2940	2940	2940	2940	0
237	20250327	172100	37449475	2940	2940	2940	2940	0
238	20250327	172000	37449475	2940	2940	2940	2940	0
239	20250327	171900	37449475	2940	2940	2940	2940	0
240	20250327	171800	37449475	2940	2940	2940	2940	0
241	20250327	171700	37449475	2940	2940	2940	2940	0
242	20250327	171600	37449475	2940	2940	2940	2940	739
243	20250327	171500	37449475	2940	2940	2940	2940	0
244	20250327	171400	37449475	2940	2940	2940	2940	0
245	20250327	171300	37449475	2940	2940	2940	2940	0
246	20250327	171200	37449475	2940	2940	2940	2940	0
247	20250327	171100	37449475	2940	2940	2940	2940	0
248	20250327	171000	37449475	2940	2940	2940	2940	0
249	20250327	170900	37449475	2940	2940	2940	2940	0
250	20250327	170800	37449475	2940	2940	2940	2940	0
251	20250327	170700	37449475	2940	2940	2940	2940	0
252	20250327	170600	37449475	2940	2940	2940	2940	0
253	20250327	170500	37449475	2940	2940	2940	2940	0
254	20250327	170400	37449475	2940	2940	2940	2940	0
255	20250327	170300	37449475	2940	2940	2940	2940	0
256	20250327	170200	37449475	2940	2940	2940	2940	0
257	20250327	170100	37449475	2940	2940	2940	2940	0
258	20250327	170000	37449475	2940	2940	2940	2940	0
259	20250327	165900	37449475	2940	2940	2940	2940	0
260	20250327	165800	37449475	2940	2940	2940	2940	0
261	20250327	165700	37449475	2940	2940	2940	2940	0
262	20250327	165600	37449475	2940	2940	2940	2940	0
263	20250327	165500	37449475	2940	2940	2940	2940	0
264	20250327	165400	37449475	2940	2940	2940	2940	0
265	20250327	165300	37449475	2940	2940	2940	2940	0
266	20250327	165200	37449475	2940	2940	2940	2940	0
267	20250327	165100	37449475	2940	2940	2940	2940	0
268	20250327	165000	37449475	2940	2940	2940	2940	0
269	20250327	164900	37449475	2940	2940	2940	2940	0
270	20250327	164800	37449475	2940	2940	2940	2940	0
271	20250327	164700	37449475	2940	2940	2940	2940	0
272	20250327	164600	37449475	2940	2940	2940	2940	739
273	20250327	164500	37449475	2940	2940	2940	2940	0
274	20250327	164400	37449475	2940	2940	2940	2940	0
275	20250327	164300	37449475	2940	2940	2940	2940	0
276	20250327	164200	37449475	2940	2940	2940	2940	0
277	20250327	164100	37449475	2940	2940	2940	2940	0
278	20250327	164000	37449475	2940	2940	2940	2940	0
279	20250327	163900	37449475	2940	2940	2940	2940	0
280	20250327	163800	37449475	2940	2940	2940	2940	0
281	20250327	163700	37449475	2940	2940	2940	2940	0
282	20250327	163600	37449475	2940	2940	2940	2940	0
283	20250327	163500	37449475	2940	2940	2940	2940	0
284	20250327	163400	37449475	2940	2940	2940	2940	0
285	20250327	163300	37449475	2940	2940	2940	2940	0
286	20250327	163200	37449475	2940	2940	2940	2940	0
287	20250327	163100	37449475	2940	2940	2940	2940	0
288	20250327	163000	37449475	2940	2940	2940	2940	0
289	20250327	162900	37449475	2940	2940	2940	2940	0
290	20250327	162800	37449475	2940	2940	2940	2940	0
291	20250327	162700	37449475	2940	2940	2940	2940	0
292	20250327	162600	37449475	2940	2940	2940	2940	0
293	20250327	162500	37449475	2940	2940	2940	2940	0
294	20250327	162400	37449475	2940	2940	2940	2940	0
295	20250327	162300	37449475	2940	2940	2940	2940	0
296	20250327	162200	37449475	2940	2940	2940	2940	0
297	20250327	162100	37449475	2940	2940	2940	2940	0
298	20250327	162000	37449475	2940	2940	2940	2940	0
299	20250327	161900	37449475	2940	2940	2940	2940	0
300	20250327	161800	37449475	2940	2940	2940	2940	0
301	20250327	161700	37449475	2940	2940	2940	2940	0
302	20250327	161600	37449475	2940	2940	2940	2940	739
303	20250327	161500	37449475	2940	2940	2940	2940	0
304	20250327	161400	37449475	2940	2940	2940	2940	0
305	20250327	161300	37449475	2940	2940	2940	2940	0
306	20250327	161200	37449475	2940	2940	2940	2940	0
307	20250327	161100	37449475	2940	2940	2940	2940	0
308	20250327	161000	37449475	2940	2940	2940	2940	0
309	20250327	160900	37449475	2940	2940	2940	2940	0
310	20250327	160800	37449475	2940	2940	2940	2940	0
311	20250327	160700	37449475	2940	2940	2940	2940	0
312	20250327	160600	37449475	2940	2940	2940	2940	0
313	20250327	160500	37449475	2940	2940	2940	2940	0
314	20250327	160400	37449475	2940	2940	2940	2940	0
315	20250327	160300	37449475	2940	2940	2940	2940	0
316	20250327	160200	37449475	2940	2940	2940	2940	0
317	20250327	160100	37449475	2940	2940	2940	2940	0
318	20250327	160000	37449475	2940	2940	2940	2940	0
319	20250327	155900	37449475	2940	2940	2940	2940	0
320	20250327	155800	37449475	2940	2940	2940	2940	0
321	20250327	155700	37449475	2940	2940	2940	2940	0
322	20250327	155600	37449475	2940	2940	2940	2940	0
323	20250327	155500	37449475	2940	2940	2940	2940	0
324	20250327	155400	37449475	2940	2940	2940	2940	0
325	20250327	155300	37449475	2940	2940	2940	2940	0
326	20250327	155200	37449475	2940	2940	2940	2940	0
327	20250327	155100	37449475	2940	2940	2940	2940	0
328	20250327	155000	37449475	2940	2940	2940	2940	0
329	20250327	154900	37449475	2940	2940	2940	2940	0
330	20250327	154800	37449475	2940	2940	2940	2940	0
331	20250327	154700	37449475	2940	2940	2940	2940	0
332	20250327	154600	37449475	2940	2940	2940	2940	739
333	20250327	154500	37449475	2940	2940	2940	2940	0
334	20250327	154400	37449475	2940	2940	2940	2940	0
335	20250327	154300	37449475	2940	2940	2940	2940	0
336	20250327	154200	37449475	2940	2940	2940	2940	0
337	20250327	154100	37449475	2940	2940	2940	2940	0
338	20250327	154000	37449475	2940	2940	2940	2940	0
339	20250327	153900	37449475	2940	2940	2940	2940	0
340	20250327	153800	37449475	2940	2940	2940	2940	0
341	20250327	153700	37449475	2940	2940	2940	2940	0
342	20250327	153600	37449475	2940	2940	2940	2940	0
343	20250327	153500	37449475	2940	2940	2940	2940	0
344	20250327	153400	37449475	2940	2940	2940	2940	0
345	20250327	153300	37449475	2940	2940	2940	2940	0
346	20250327	153200	37449475	2940	2940	2940	2940	0
347	20250327	153100	37449475	2940	2940	2940	2940	0
348	20250327	153000	37449475	2940	2940	2940	2940	739
349	20250327	152900	35276815	2945	2945	2945	2945	0
350	20250327	152800	35276815	2945	2945	2945	2945	0
351	20250327	152700	35276815	2945	2945	2945	2945	0
352	20250327	152600	35276815	2945	2945	2945	2945	0
353	20250327	152500	35276815	2945	2945	2945	2945	0
354	20250327	152400	35276815	2945	2945	2945	2945	0
355	20250327	152300	35276815	2945	2945	2945	2945	0
356	20250327	152200	35276815	2945	2945	2945	2945	0
357	20250327	152100	35276815	2945	2945	2945	2945	0
358	20250327	152000	35276815	2945	2945	2945	2945	0
359	20250327	151900	35276815	2945	2945	2945	2945	152
360	20250327	151800	34829175	2955	2955	2955	2955	0
361	20250327	151700	34829175	2955	2955	2955	2955	50
362	20250327	151600	34681425	2940	2940	2940	2940	0
363	20250327	151500	34681425	2940	2945	2955	2940	442
364	20250327	151400	33381700	2945	2950	2950	2945	205
365	20250327	151300	32777970	2955	2955	2955	2955	0
366	20250327	151200	32777970	2955	2955	2955	2955	100
367	20250327	151100	32482470	2955	2955	2955	2955	0
368	20250327	151000	32482470	2955	2955	2955	2955	0
369	20250327	150900	32482470	2955	2955	2955	2955	1
370	20250327	150800	32479515	2945	2945	2945	2945	0
371	20250327	150700	32479515	2945	2945	2945	2945	0
372	20250327	150600	32479515	2945	2945	2950	2945	287
373	20250327	150500	31634295	2955	2955	2955	2955	0
374	20250327	150400	31634295	2955	2955	2955	2955	0
375	20250327	150300	31634295	2955	2955	2955	2955	1
376	20250327	150200	31631340	2950	2950	2950	2950	0
377	20250327	150100	31631340	2950	2950	2950	2950	0
378	20250327	150000	31631340	2950	2950	2950	2950	71
379	20250327	145900	31421890	2945	2945	2945	2945	0
380	20250327	145800	31421890	2945	2950	2950	2945	257
381	20250327	145700	30664965	2950	2950	2950	2950	0
382	20250327	145600	30664965	2950	2950	2950	2950	20
383	20250327	145500	30605965	2952	2952	2952	2952	0
384	20250327	145400	30605965	2952	2952	2952	2952	10
385	20250327	145300	30576445	2950	2950	2950	2950	0
386	20250327	145200	30576445	2950	2950	2950	2950	0
387	20250327	145100	30576445	2950	2950	2950	2950	0
388	20250327	145000	30576445	2950	2950	2950	2950	0
389	20250327	144900	30576445	2950	2950	2950	2950	0
390	20250327	144800	30576445	2950	2950	2950	2950	0
391	20250327	144700	30576445	2950	2950	2950	2950	0
392	20250327	144600	30576445	2950	2950	2950	2950	0
393	20250327	144500	30576445	2950	2950	2950	2950	0
394	20250327	144400	30576445	2950	2950	2950	2950	500
395	20250327	144300	29101445	2950	2950	2950	2950	0
396	20250327	144200	29101445	2950	2950	2950	2950	500
397	20250327	144100	27626445	2950	2950	2950	2950	245
398	20250327	144000	26903695	2950	2950	2950	2950	0
399	20250327	143900	26903695	2950	2950	2950	2950	3
400	20250327	143800	26894845	2955	2955	2955	2955	0
401	20250327	143700	26894845	2955	2955	2955	2955	0
402	20250327	143600	26894845	2955	2955	2955	2955	84
403	20250327	143500	26646625	2955	2955	2955	2955	0
404	20250327	143400	26646625	2955	2955	2955	2955	0
405	20250327	143300	26646625	2955	2955	2955	2955	0
406	20250327	143200	26646625	2955	2955	2955	2955	0
407	20250327	143100	26646625	2955	2955	2955	2955	0
408	20250327	143000	26646625	2955	2955	2955	2955	0
409	20250327	142900	26646625	2955	2955	2955	2955	0
410	20250327	142800	26646625	2955	2955	2955	2955	0
411	20250327	142700	26646625	2955	2955	2955	2955	0
412	20250327	142600	26646625	2955	2955	2955	2955	0
413	20250327	142500	26646625	2955	2955	2955	2955	0
414	20250327	142400	26646625	2955	2955	2955	2955	0
415	20250327	142300	26646625	2955	2960	2960	2955	700
416	20250327	142200	24578120	2965	2965	2965	2965	0
417	20250327	142100	24578120	2965	2965	2965	2965	10
418	20250327	142000	24548470	2960	2960	2960	2960	290
419	20250327	141900	23690070	2960	2960	2960	2960	270
420	20250327	141800	22890870	2965	2965	2965	2965	10
421	20250327	141700	22861220	2960	2960	2960	2960	0
422	20250327	141600	22861220	2960	2960	2960	2960	0
423	20250327	141500	22861220	2960	2960	2960	2960	0
424	20250327	141400	22861220	2960	2960	2960	2960	0
425	20250327	141300	22861220	2960	2960	2960	2960	0
426	20250327	141200	22861220	2960	2960	2960	2960	0
427	20250327	141100	22861220	2960	2960	2960	2960	0
428	20250327	141000	22861220	2960	2960	2960	2960	0
429	20250327	140900	22861220	2960	2960	2960	2960	0
430	20250327	140800	22861220	2960	2960	2960	2960	0
431	20250327	140700	22861220	2960	2960	2960	2960	0
432	20250327	140600	22861220	2960	2960	2960	2960	0
433	20250327	140500	22861220	2960	2960	2960	2960	0
434	20250327	140400	22861220	2960	2960	2960	2960	233
435	20250327	140300	22171540	2965	2965	2965	2965	0
436	20250327	140200	22171540	2965	2965	2965	2965	0
437	20250327	140100	22171540	2965	2965	2965	2965	62
438	20250327	140000	21987710	2965	2965	2965	2965	0
439	20250327	135900	21987710	2965	2965	2965	2965	200
440	20250327	135800	21394710	2965	2965	2965	2965	0
441	20250327	135700	21394710	2965	2965	2965	2965	0
442	20250327	135600	21394710	2965	2965	2965	2965	0
443	20250327	135500	21394710	2965	2965	2965	2965	0
444	20250327	135400	21394710	2965	2965	2965	2965	0
445	20250327	135300	21394710	2965	2965	2965	2965	0
446	20250327	135200	21394710	2965	2965	2965	2965	0
447	20250327	135100	21394710	2965	2965	2965	2965	0
448	20250327	135000	21394710	2965	2965	2965	2965	0
449	20250327	134900	21394710	2965	2965	2965	2965	0
450	20250327	134800	21394710	2965	2965	2965	2965	0
451	20250327	134700	21394710	2965	2965	2965	2965	250
452	20250327	134600	20653460	2970	2970	2970	2970	11
453	20250327	134500	20620790	2965	2965	2965	2965	0
454	20250327	134400	20620790	2965	2965	2965	2965	0
455	20250327	134300	20620790	2965	2965	2965	2965	0
456	20250327	134200	20620790	2965	2965	2965	2965	0
457	20250327	134100	20620790	2965	2965	2965	2965	0
458	20250327	134000	20620790	2965	2965	2965	2965	0
459	20250327	133900	20620790	2965	2965	2965	2965	0
460	20250327	133800	20620790	2965	2965	2965	2965	0
461	20250327	133700	20620790	2965	2965	2965	2965	0
462	20250327	133600	20620790	2965	2965	2965	2965	0
463	20250327	133500	20620790	2965	2965	2965	2965	0
464	20250327	133400	20620790	2965	2965	2965	2965	236
465	20250327	133300	19921050	2970	2970	2970	2970	0
466	20250327	133200	19921050	2970	2970	2970	2970	0
467	20250327	133100	19921050	2970	2970	2970	2970	0
468	20250327	133000	19921050	2970	2970	2970	2970	0
469	20250327	132900	19921050	2970	2970	2970	2970	130
470	20250327	132800	19534950	2975	2975	2975	2975	11
471	20250327	132700	19502225	2975	2975	2975	2975	0
472	20250327	132600	19502225	2975	2975	2975	2975	0
473	20250327	132500	19502225	2975	2975	2975	2975	0
474	20250327	132400	19502225	2975	2975	2975	2975	2
475	20250327	132300	19496275	2970	2970	2970	2970	0
476	20250327	132200	19496275	2970	2970	2970	2970	0
477	20250327	132100	19496275	2970	2970	2970	2970	0
478	20250327	132000	19496275	2970	2970	2970	2970	0
479	20250327	131900	19496275	2970	2970	2970	2970	0
480	20250327	131800	19496275	2970	2970	2970	2970	223
481	20250327	131700	18833965	2970	2970	2970	2970	0
482	20250327	131600	18833965	2970	2970	2970	2970	0
483	20250327	131500	18833965	2970	2970	2970	2970	0
484	20250327	131400	18833965	2970	2970	2970	2970	0
485	20250327	131300	18833965	2970	2970	2970	2970	0
486	20250327	131200	18833965	2970	2970	2970	2970	0
487	20250327	131100	18833965	2970	2970	2970	2970	0
488	20250327	131000	18833965	2970	2970	2970	2970	0
489	20250327	130900	18833965	2970	2970	2970	2970	0
490	20250327	130800	18833965	2970	2970	2970	2970	0
491	20250327	130700	18833965	2970	2970	2970	2970	0
492	20250327	130600	18833965	2970	2970	2970	2970	50
493	20250327	130500	18685465	2970	2970	2970	2970	0
494	20250327	130400	18685465	2970	2970	2970	2970	0
495	20250327	130300	18685465	2970	2970	2970	2970	0
496	20250327	130200	18685465	2970	2970	2970	2970	0
497	20250327	130100	18685465	2970	2970	2970	2970	0
498	20250327	130000	18685465	2970	2970	2970	2970	0
499	20250327	125900	18685465	2970	2970	2970	2970	94
500	20250327	125800	18406285	2980	2980	2980	2980	0
501	20250327	125700	18406285	2980	2980	2980	2980	0
502	20250327	125600	18406285	2980	2980	2980	2980	0
503	20250327	125500	18406285	2980	2980	2980	2980	0
504	20250327	125400	18406285	2980	2980	2980	2980	0
505	20250327	125300	18406285	2980	2975	2980	2975	67
506	20250327	125200	18206630	2980	2980	2980	2980	0
507	20250327	125100	18206630	2980	2980	2980	2980	0
508	20250327	125000	18206630	2980	2980	2980	2980	0
509	20250327	124900	18206630	2980	2980	2980	2980	0
510	20250327	124800	18206630	2980	2980	2980	2980	0
511	20250327	124700	18206630	2980	2980	2980	2980	0
512	20250327	124600	18206630	2980	2980	2980	2980	0
513	20250327	124500	18206630	2980	2980	2980	2980	0
514	20250327	124400	18206630	2980	2980	2980	2980	0
515	20250327	124300	18206630	2980	2980	2980	2980	0
516	20250327	124200	18206630	2980	2980	2980	2980	0
517	20250327	124100	18206630	2980	2980	2980	2980	0
518	20250327	124000	18206630	2980	2980	2980	2980	0
519	20250327	123900	18206630	2980	2975	2980	2975	3
520	20250327	123800	18197695	2970	2970	2970	2970	0
521	20250327	123700	18197695	2970	2970	2970	2970	0
522	20250327	123600	18197695	2970	2970	2970	2970	0
523	20250327	123500	18197695	2970	2970	2970	2970	0
524	20250327	123400	18197695	2970	2970	2970	2970	0
525	20250327	123300	18197695	2970	2970	2970	2970	0
526	20250327	123200	18197695	2970	2970	2970	2970	0
527	20250327	123100	18197695	2970	2970	2970	2970	0
528	20250327	123000	18197695	2970	2970	2970	2970	0
529	20250327	122900	18197695	2970	2975	2975	2970	247
530	20250327	122800	17463355	2980	2980	2980	2980	0
531	20250327	122700	17463355	2980	2980	2980	2980	0
532	20250327	122600	17463355	2980	2980	2980	2980	0
533	20250327	122500	17463355	2980	2980	2980	2980	0
534	20250327	122400	17463355	2980	2980	2980	2980	1
535	20250327	122300	17460375	2980	2980	2980	2980	0
536	20250327	122200	17460375	2980	2980	2980	2980	0
537	20250327	122100	17460375	2980	2980	2980	2980	0
538	20250327	122000	17460375	2980	2980	2980	2980	0
539	20250327	121900	17460375	2980	2980	2980	2980	0
540	20250327	121800	17460375	2980	2980	2980	2980	0
541	20250327	121700	17460375	2980	2980	2980	2980	0
542	20250327	121600	17460375	2980	2980	2980	2980	0
543	20250327	121500	17460375	2980	2980	2980	2980	0
544	20250327	121400	17460375	2980	2980	2980	2980	0
545	20250327	121300	17460375	2980	2980	2980	2980	0
546	20250327	121200	17460375	2980	2980	2980	2980	0
547	20250327	121100	17460375	2980	2980	2980	2980	0
548	20250327	121000	17460375	2980	2980	2980	2980	0
549	20250327	120900	17460375	2980	2980	2980	2980	0
550	20250327	120800	17460375	2980	2980	2980	2980	0
551	20250327	120700	17460375	2980	2980	2980	2980	0
552	20250327	120600	17460375	2980	2980	2980	2980	0
553	20250327	120500	17460375	2980	2980	2980	2980	0
554	20250327	120400	17460375	2980	2980	2980	2980	0
555	20250327	120300	17460375	2980	2980	2980	2980	0
556	20250327	120200	17460375	2980	2980	2980	2980	0
557	20250327	120100	17460375	2980	2980	2980	2980	0
558	20250327	120000	17460375	2980	2980	2980	2980	0
559	20250327	115900	17460375	2980	2980	2980	2980	0
560	20250327	115800	17460375	2980	2980	2980	2980	0
561	20250327	115700	17460375	2980	2980	2980	2980	0
562	20250327	115600	17460375	2980	2980	2980	2980	0
563	20250327	115500	17460375	2980	2980	2980	2980	0
564	20250327	115400	17460375	2980	2980	2980	2980	0
565	20250327	115300	17460375	2980	2980	2980	2980	0
566	20250327	115200	17460375	2980	2980	2980	2980	0
567	20250327	115100	17460375	2980	2980	2980	2980	0
568	20250327	115000	17460375	2980	2980	2980	2980	0
569	20250327	114900	17460375	2980	2980	2980	2980	0
570	20250327	114800	17460375	2980	2980	2980	2980	0
571	20250327	114700	17460375	2980	2980	2980	2980	0
572	20250327	114600	17460375	2980	2980	2980	2980	0
573	20250327	114500	17460375	2980	2980	2980	2980	0
574	20250327	114400	17460375	2980	2980	2980	2980	0
575	20250327	114300	17460375	2980	2980	2980	2980	0
576	20250327	114200	17460375	2980	2980	2980	2980	0
577	20250327	114100	17460375	2980	2980	2980	2980	0
578	20250327	114000	17460375	2980	2980	2980	2980	0
579	20250327	113900	17460375	2980	2980	2980	2980	50
580	20250327	113800	17311375	2980	2980	2980	2980	0
581	20250327	113700	17311375	2980	2980	2980	2980	3
582	20250327	113600	17302435	2970	2970	2970	2970	0
583	20250327	113500	17302435	2970	2970	2970	2970	0
584	20250327	113400	17302435	2970	2970	2970	2970	184
585	20250327	113300	16755955	2985	2985	2985	2985	0
586	20250327	113200	16755955	2985	2985	2985	2985	0
587	20250327	113100	16755955	2985	2985	2985	2985	0
588	20250327	113000	16755955	2985	2985	2985	2985	0
589	20250327	112900	16755955	2985	2985	2985	2985	0
590	20250327	112800	16755955	2985	2985	2985	2985	0
591	20250327	112700	16755955	2985	2985	2985	2985	0
592	20250327	112600	16755955	2985	2985	2985	2985	0
593	20250327	112500	16755955	2985	2985	2985	2985	0
594	20250327	112400	16755955	2985	2985	2985	2985	0
595	20250327	112300	16755955	2985	2985	2985	2985	0
596	20250327	112200	16755955	2985	2985	2985	2985	0
597	20250327	112100	16755955	2985	2985	2985	2985	0
598	20250327	112000	16755955	2985	2985	2985	2985	0
599	20250327	111900	16755955	2985	2985	2985	2985	0
600	20250327	111800	16755955	2985	2985	2985	2985	0
601	20250327	111700	16755955	2985	2985	2985	2985	0
602	20250327	111600	16755955	2985	2985	2985	2985	0
603	20250327	111500	16755955	2985	2985	2985	2985	0
604	20250327	111400	16755955	2985	2985	2985	2985	0
605	20250327	111300	16755955	2985	2985	2985	2985	0
606	20250327	111200	16755955	2985	2985	2985	2985	0
607	20250327	111100	16755955	2985	2985	2985	2985	0
608	20250327	111000	16755955	2985	2985	2985	2985	0
609	20250327	110900	16755955	2985	2985	2985	2985	0
610	20250327	110800	16755955	2985	2985	2985	2985	0
611	20250327	110700	16755955	2985	2985	2985	2985	0
612	20250327	110600	16755955	2985	2985	2985	2985	0
613	20250327	110500	16755955	2985	2980	2985	2980	10
614	20250327	110400	16726130	2970	2970	2970	2970	0
615	20250327	110300	16726130	2970	2980	2980	2970	46
616	20250327	110200	16589455	2980	2980	2980	2980	0
617	20250327	110100	16589455	2980	2980	2980	2980	0
618	20250327	110000	16589455	2980	2980	2980	2980	0
619	20250327	105900	16589455	2980	2980	2980	2980	0
620	20250327	105800	16589455	2980	2980	2980	2980	0
621	20250327	105700	16589455	2980	2980	2980	2980	0
622	20250327	105600	16589455	2980	2980	2980	2980	0
623	20250327	105500	16589455	2980	2980	2980	2980	0
624	20250327	105400	16589455	2980	2980	2980	2980	0
625	20250327	105300	16589455	2980	2980	2980	2980	0
626	20250327	105200	16589455	2980	2980	2980	2980	0
627	20250327	105100	16589455	2980	2980	2980	2980	0
628	20250327	105000	16589455	2980	2980	2980	2980	0
629	20250327	104900	16589455	2980	2980	2980	2980	0
630	20250327	104800	16589455	2980	2980	2980	2980	0
631	20250327	104700	16589455	2980	2990	2990	2980	305
632	20250327	104600	15680505	2970	2970	2970	2970	0
633	20250327	104500	15680505	2970	2970	2970	2970	0
634	20250327	104400	15680505	2970	2970	2970	2970	0
635	20250327	104300	15680505	2970	2970	2970	2970	0
636	20250327	104200	15680505	2970	2970	2970	2970	0
637	20250327	104100	15680505	2970	2970	2970	2970	380
638	20250327	104000	14551905	2965	2965	2965	2965	0
639	20250327	103900	14551905	2965	2965	2965	2965	0
640	20250327	103800	14551905	2965	2965	2965	2965	0
641	20250327	103700	14551905	2965	2965	2965	2965	0
642	20250327	103600	14551905	2965	2965	2965	2965	0
643	20250327	103500	14551905	2965	2965	2965	2965	226
644	20250327	103400	13881815	2970	2970	2970	2970	0
645	20250327	103300	13881815	2970	2970	2970	2970	0
646	20250327	103200	13881815	2970	2970	2970	2970	50
647	20250327	103100	13733315	2970	2970	2970	2970	0
648	20250327	103000	13733315	2970	2970	2970	2970	10
649	20250327	102900	13703615	2970	2970	2970	2970	0
650	20250327	102800	13703615	2970	2970	2970	2970	50
651	20250327	102700	13555115	2970	2970	2970	2970	0
652	20250327	102600	13555115	2970	2970	2970	2970	100
653	20250327	102500	13258115	2970	2970	2970	2970	0
654	20250327	102400	13258115	2970	2970	2970	2970	205
655	20250327	102300	12649265	2970	2970	2970	2970	0
656	20250327	102200	12649265	2970	2970	2970	2970	1
657	20250327	102100	12646295	2965	2965	2965	2965	0
658	20250327	102000	12646295	2965	2965	2965	2965	0
659	20250327	101900	12646295	2965	2965	2965	2965	0
660	20250327	101800	12646295	2965	2965	2965	2965	0
661	20250327	101700	12646295	2965	2965	2965	2965	0
662	20250327	101600	12646295	2965	2965	2965	2965	8
663	20250327	101500	12622575	2970	2965	2970	2965	108
664	20250327	101400	12301855	2965	2965	2965	2965	0
665	20250327	101300	12301855	2965	2965	2965	2965	0
666	20250327	101200	12301855	2965	2965	2965	2965	0
667	20250327	101100	12301855	2965	2965	2965	2965	0
668	20250327	101000	12301855	2965	2965	2965	2965	0
669	20250327	100900	12301855	2965	2965	2965	2965	0
670	20250327	100800	12301855	2965	2965	2965	2965	244
671	20250327	100700	11578395	2970	2970	2970	2970	45
672	20250327	100600	11444745	2970	2970	2970	2970	5
673	20250327	100500	11429895	2970	2970	2970	2970	0
674	20250327	100400	11429895	2970	2970	2970	2970	0
675	20250327	100300	11429895	2970	2970	2970	2970	10
676	20250327	100200	11400195	2965	2965	2965	2965	0
677	20250327	100100	11400195	2965	2965	2965	2965	0
678	20250327	100000	11400195	2965	2965	2965	2965	200
679	20250327	095900	10807195	2965	2965	2965	2965	0
680	20250327	095800	10807195	2965	2965	2965	2965	0
681	20250327	095700	10807195	2965	2965	2965	2965	45
682	20250327	095600	10673770	2970	2970	2970	2970	0
683	20250327	095500	10673770	2970	2970	2970	2970	272
684	20250327	095400	9865930	2970	2970	2970	2970	0
685	20250327	095300	9865930	2970	2970	2970	2970	0
686	20250327	095200	9865930	2970	2970	2970	2970	649
687	20250327	095100	7938400	2970	2970	2970	2970	0
688	20250327	095000	7938400	2970	2970	2970	2970	0
689	20250327	094900	7938400	2970	2980	2980	2970	113
690	20250327	094800	7602275	2985	2985	2985	2985	4
691	20250327	094700	7590335	2990	2990	2990	2990	0
692	20250327	094600	7590335	2990	2990	2990	2990	0
693	20250327	094500	7590335	2990	2990	2990	2990	0
694	20250327	094400	7590335	2990	2990	2990	2990	2
695	20250327	094300	7584355	2990	2990	2990	2990	1
696	20250327	094200	7581365	2985	2985	2985	2985	0
697	20250327	094100	7581365	2985	2985	2985	2985	0
698	20250327	094000	7581365	2985	2985	2985	2985	0
699	20250327	093900	7581365	2985	2985	2985	2985	0
700	20250327	093800	7581365	2985	2985	2985	2985	0
701	20250327	093700	7581365	2985	2985	2985	2985	0
702	20250327	093600	7581365	2985	2985	2985	2985	6
703	20250327	093500	7563455	2985	2985	2985	2985	0
704	20250327	093400	7563455	2985	2985	2985	2985	0
705	20250327	093300	7563455	2985	2985	2985	2985	0
706	20250327	093200	7563455	2985	2985	2985	2985	0
707	20250327	093100	7563455	2985	2985	2985	2985	0
708	20250327	093000	7563455	2985	2985	2985	2985	1
709	20250327	092900	7560470	2970	2970	2970	2970	0
710	20250327	092800	7560470	2970	2985	2985	2970	358
711	20250327	092700	6496775	2990	2995	2995	2990	2
712	20250327	092600	6490790	3000	3000	3000	3000	0
713	20250327	092500	6490790	3000	3000	3000	3000	1
714	20250327	092400	6487790	2995	2995	2995	2995	0
715	20250327	092300	6487790	2995	2995	2995	2995	1
716	20250327	092200	6484795	2970	2970	2970	2970	0
717	20250327	092100	6484795	2970	2970	2970	2970	0
718	20250327	092000	6484795	2970	2990	2990	2970	800
719	20250327	091900	4097455	2995	2995	2995	2995	0
720	20250327	091800	4097455	2995	3000	3000	2995	269
721	20250327	091700	3290795	3000	3010	3010	3000	307
722	20250327	091600	2369735	3005	3005	3005	3005	30
723	20250327	091500	2279585	3010	3010	3010	3010	50
724	20250327	091400	2129085	3010	3010	3010	3010	0
725	20250327	091300	2129085	3010	3010	3010	3010	0
726	20250327	091200	2129085	3010	3010	3010	3010	0
727	20250327	091100	2129085	3010	3010	3010	3005	447
728	20250327	091000	783820	3070	3070	3070	3070	0
729	20250327	090900	783820	3070	3070	3070	3070	0
730	20250327	090800	783820	3070	3070	3070	3070	0
731	20250327	090700	783820	3070	3060	3070	3060	14
732	20250327	090600	740895	3070	3005	3070	3005	53
733	20250327	090500	580980	3075	3070	3075	3070	51
734	20250327	090400	424405	3070	3070	3070	3070	1
735	20250327	090300	421335	2990	2990	2990	2990	0
736	20250327	090200	421335	2990	2990	2990	2990	0
737	20250327	090100	421335	2990	2990	2990	2990	0
738	20250327	090000	421335	2990	2985	2990	2985	141