KissMeData/027050/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191100	292364261	2350	2350	2350	2350	1898
3	20250327	191000	292364261	2350	2350	2350	2350	0
4	20250327	190900	292364261	2350	2350	2350	2350	0
5	20250327	190800	292364261	2350	2350	2350	2350	0
6	20250327	190700	292364261	2350	2350	2350	2350	0
7	20250327	190600	292364261	2350	2350	2350	2350	0
8	20250327	190500	292364261	2350	2350	2350	2350	0
9	20250327	190400	292364261	2350	2350	2350	2350	0
10	20250327	190300	292364261	2350	2350	2350	2350	0
11	20250327	190200	292364261	2350	2350	2350	2350	0
12	20250327	190100	292364261	2350	2350	2350	2350	0
13	20250327	190000	292364261	2350	2350	2350	2350	0
14	20250327	185900	292364261	2350	2350	2350	2350	0
15	20250327	185800	292364261	2350	2350	2350	2350	0
16	20250327	185700	292364261	2350	2350	2350	2350	0
17	20250327	185600	292364261	2350	2350	2350	2350	0
18	20250327	185500	292364261	2350	2350	2350	2350	0
19	20250327	185400	292364261	2350	2350	2350	2350	0
20	20250327	185300	292364261	2350	2350	2350	2350	0
21	20250327	185200	292364261	2350	2350	2350	2350	0
22	20250327	185100	292364261	2350	2350	2350	2350	0
23	20250327	185000	292364261	2350	2350	2350	2350	0
24	20250327	184900	292364261	2350	2350	2350	2350	0
25	20250327	184800	292364261	2350	2350	2350	2350	0
26	20250327	184700	292364261	2350	2350	2350	2350	0
27	20250327	184600	292364261	2350	2350	2350	2350	0
28	20250327	184500	292364261	2350	2350	2350	2350	0
29	20250327	184400	292364261	2350	2350	2350	2350	0
30	20250327	184300	292364261	2350	2350	2350	2350	0
31	20250327	184200	292364261	2350	2350	2350	2350	0
32	20250327	184100	292364261	2350	2350	2350	2350	1898
33	20250327	184000	292364261	2350	2350	2350	2350	0
34	20250327	183900	292364261	2350	2350	2350	2350	0
35	20250327	183800	292364261	2350	2350	2350	2350	0
36	20250327	183700	292364261	2350	2350	2350	2350	0
37	20250327	183600	292364261	2350	2350	2350	2350	0
38	20250327	183500	292364261	2350	2350	2350	2350	0
39	20250327	183400	292364261	2350	2350	2350	2350	0
40	20250327	183300	292364261	2350	2350	2350	2350	0
41	20250327	183200	292364261	2350	2350	2350	2350	0
42	20250327	183100	292364261	2350	2350	2350	2350	0
43	20250327	183000	292364261	2350	2350	2350	2350	0
44	20250327	182900	292364261	2350	2350	2350	2350	0
45	20250327	182800	292364261	2350	2350	2350	2350	0
46	20250327	182700	292364261	2350	2350	2350	2350	0
47	20250327	182600	292364261	2350	2350	2350	2350	0
48	20250327	182500	292364261	2350	2350	2350	2350	0
49	20250327	182400	292364261	2350	2350	2350	2350	0
50	20250327	182300	292364261	2350	2350	2350	2350	0
51	20250327	182200	292364261	2350	2350	2350	2350	0
52	20250327	182100	292364261	2350	2350	2350	2350	0
53	20250327	182000	292364261	2350	2350	2350	2350	0
54	20250327	181900	292364261	2350	2350	2350	2350	0
55	20250327	181800	292364261	2350	2350	2350	2350	0
56	20250327	181700	292364261	2350	2350	2350	2350	0
57	20250327	181600	292364261	2350	2350	2350	2350	0
58	20250327	181500	292364261	2350	2350	2350	2350	0
59	20250327	181400	292364261	2350	2350	2350	2350	0
60	20250327	181300	292364261	2350	2350	2350	2350	0
61	20250327	181200	292364261	2350	2350	2350	2350	0
62	20250327	181100	292364261	2350	2350	2350	2350	1898
63	20250327	181000	292364261	2350	2350	2350	2350	0
64	20250327	180900	292364261	2350	2350	2350	2350	0
65	20250327	180800	292364261	2350	2350	2350	2350	0
66	20250327	180700	292364261	2350	2350	2350	2350	0
67	20250327	180600	292364261	2350	2350	2350	2350	0
68	20250327	180500	292364261	2350	2350	2350	2350	0
69	20250327	180400	292364261	2350	2350	2350	2350	0
70	20250327	180300	292364261	2350	2350	2350	2350	0
71	20250327	180200	292364261	2350	2350	2350	2350	0
72	20250327	180100	292364261	2350	2350	2350	2350	0
73	20250327	180000	292364261	2350	2350	2350	2350	0
74	20250327	175900	292364261	2350	2350	2350	2350	0
75	20250327	175800	292364261	2350	2350	2350	2350	0
76	20250327	175700	292364261	2350	2350	2350	2350	0
77	20250327	175600	292364261	2350	2350	2350	2350	0
78	20250327	175500	292364261	2350	2350	2350	2350	0
79	20250327	175400	292364261	2350	2350	2350	2350	0
80	20250327	175300	292364261	2350	2350	2350	2350	0
81	20250327	175200	292364261	2350	2350	2350	2350	0
82	20250327	175100	292364261	2350	2350	2350	2350	0
83	20250327	175000	292364261	2350	2350	2350	2350	0
84	20250327	174900	292364261	2350	2350	2350	2350	0
85	20250327	174800	292364261	2350	2350	2350	2350	0
86	20250327	174700	292364261	2350	2350	2350	2350	0
87	20250327	174600	292364261	2350	2350	2350	2350	0
88	20250327	174500	292364261	2350	2350	2350	2350	0
89	20250327	174400	292364261	2350	2350	2350	2350	0
90	20250327	174300	292364261	2350	2350	2350	2350	0
91	20250327	174200	292364261	2350	2350	2350	2350	0
92	20250327	174100	292364261	2350	2350	2350	2350	1898
93	20250327	174000	292364261	2350	2350	2350	2350	0
94	20250327	173900	292364261	2350	2350	2350	2350	0
95	20250327	173800	292364261	2350	2350	2350	2350	0
96	20250327	173700	292364261	2350	2350	2350	2350	0
97	20250327	173600	292364261	2350	2350	2350	2350	0
98	20250327	173500	292364261	2350	2350	2350	2350	0
99	20250327	173400	292364261	2350	2350	2350	2350	0
100	20250327	173300	292364261	2350	2350	2350	2350	0
101	20250327	173200	292364261	2350	2350	2350	2350	0
102	20250327	173100	292364261	2350	2350	2350	2350	0
103	20250327	173000	292364261	2350	2350	2350	2350	0
104	20250327	172900	292364261	2350	2350	2350	2350	0
105	20250327	172800	292364261	2350	2350	2350	2350	0
106	20250327	172700	292364261	2350	2350	2350	2350	0
107	20250327	172600	292364261	2350	2350	2350	2350	0
108	20250327	172500	292364261	2350	2350	2350	2350	0
109	20250327	172400	292364261	2350	2350	2350	2350	0
110	20250327	172300	292364261	2350	2350	2350	2350	0
111	20250327	172200	292364261	2350	2350	2350	2350	0
112	20250327	172100	292364261	2350	2350	2350	2350	0
113	20250327	172000	292364261	2350	2350	2350	2350	0
114	20250327	171900	292364261	2350	2350	2350	2350	0
115	20250327	171800	292364261	2350	2350	2350	2350	0
116	20250327	171700	292364261	2350	2350	2350	2350	0
117	20250327	171600	292364261	2350	2350	2350	2350	0
118	20250327	171500	292364261	2350	2350	2350	2350	0
119	20250327	171400	292364261	2350	2350	2350	2350	0
120	20250327	171300	292364261	2350	2350	2350	2350	0
121	20250327	171200	292364261	2350	2350	2350	2350	0
122	20250327	171100	292364261	2350	2350	2350	2350	1898
123	20250327	171000	292364261	2350	2350	2350	2350	0
124	20250327	170900	292364261	2350	2350	2350	2350	0
125	20250327	170800	292364261	2350	2350	2350	2350	0
126	20250327	170700	292364261	2350	2350	2350	2350	0
127	20250327	170600	292364261	2350	2350	2350	2350	0
128	20250327	170500	292364261	2350	2350	2350	2350	0
129	20250327	170400	292364261	2350	2350	2350	2350	0
130	20250327	170300	292364261	2350	2350	2350	2350	0
131	20250327	170200	292364261	2350	2350	2350	2350	0
132	20250327	170100	292364261	2350	2350	2350	2350	0
133	20250327	170000	292364261	2350	2350	2350	2350	0
134	20250327	165900	292364261	2350	2350	2350	2350	0
135	20250327	165800	292364261	2350	2350	2350	2350	0
136	20250327	165700	292364261	2350	2350	2350	2350	0
137	20250327	165600	292364261	2350	2350	2350	2350	0
138	20250327	165500	292364261	2350	2350	2350	2350	0
139	20250327	165400	292364261	2350	2350	2350	2350	0
140	20250327	165300	292364261	2350	2350	2350	2350	0
141	20250327	165200	292364261	2350	2350	2350	2350	0
142	20250327	165100	292364261	2350	2350	2350	2350	0
143	20250327	165000	292364261	2350	2350	2350	2350	0
144	20250327	164900	292364261	2350	2350	2350	2350	0
145	20250327	164800	292364261	2350	2350	2350	2350	0
146	20250327	164700	292364261	2350	2350	2350	2350	0
147	20250327	164600	292364261	2350	2350	2350	2350	0
148	20250327	164500	292364261	2350	2350	2350	2350	0
149	20250327	164400	292364261	2350	2350	2350	2350	0
150	20250327	164300	292364261	2350	2350	2350	2350	0
151	20250327	164200	292364261	2350	2350	2350	2350	0
152	20250327	164100	292364261	2350	2350	2350	2350	1898
153	20250327	164000	292364261	2350	2350	2350	2350	0
154	20250327	163900	292364261	2350	2350	2350	2350	0
155	20250327	163800	292364261	2350	2350	2350	2350	0
156	20250327	163700	292364261	2350	2350	2350	2350	0
157	20250327	163600	292364261	2350	2350	2350	2350	0
158	20250327	163500	292364261	2350	2350	2350	2350	0
159	20250327	163400	292364261	2350	2350	2350	2350	0
160	20250327	163300	292364261	2350	2350	2350	2350	0
161	20250327	163200	292364261	2350	2350	2350	2350	0
162	20250327	163100	292364261	2350	2350	2350	2350	0
163	20250327	163000	292364261	2350	2350	2350	2350	0
164	20250327	162900	292364261	2350	2350	2350	2350	0
165	20250327	162800	292364261	2350	2350	2350	2350	0
166	20250327	162700	292364261	2350	2350	2350	2350	0
167	20250327	162600	292364261	2350	2350	2350	2350	0
168	20250327	162500	292364261	2350	2350	2350	2350	0
169	20250327	162400	292364261	2350	2350	2350	2350	0
170	20250327	162300	292364261	2350	2350	2350	2350	0
171	20250327	162200	292364261	2350	2350	2350	2350	0
172	20250327	162100	292364261	2350	2350	2350	2350	0
173	20250327	162000	292364261	2350	2350	2350	2350	0
174	20250327	161900	292364261	2350	2350	2350	2350	0
175	20250327	161800	292364261	2350	2350	2350	2350	0
176	20250327	161700	292364261	2350	2350	2350	2350	0
177	20250327	161600	292364261	2350	2350	2350	2350	0
178	20250327	161500	292364261	2350	2350	2350	2350	0
179	20250327	161400	292364261	2350	2350	2350	2350	0
180	20250327	161300	292364261	2350	2350	2350	2350	0
181	20250327	161200	292364261	2350	2350	2350	2350	0
182	20250327	161100	292364261	2350	2350	2350	2350	1898
183	20250327	161000	292364261	2350	2350	2350	2350	0
184	20250327	160900	292364261	2350	2350	2350	2350	0
185	20250327	160800	292364261	2350	2350	2350	2350	0
186	20250327	160700	292364261	2350	2350	2350	2350	0
187	20250327	160600	292364261	2350	2350	2350	2350	0
188	20250327	160500	292364261	2350	2350	2350	2350	0
189	20250327	160400	292364261	2350	2350	2350	2350	0
190	20250327	160300	292364261	2350	2350	2350	2350	0
191	20250327	160200	292364261	2350	2350	2350	2350	0
192	20250327	160100	292364261	2350	2350	2350	2350	0
193	20250327	160000	292364261	2350	2350	2350	2350	0
194	20250327	155900	292364261	2350	2350	2350	2350	0
195	20250327	155800	292364261	2350	2350	2350	2350	0
196	20250327	155700	292364261	2350	2350	2350	2350	0
197	20250327	155600	292364261	2350	2350	2350	2350	0
198	20250327	155500	292364261	2350	2350	2350	2350	0
199	20250327	155400	292364261	2350	2350	2350	2350	0
200	20250327	155300	292364261	2350	2350	2350	2350	0
201	20250327	155200	292364261	2350	2350	2350	2350	0
202	20250327	155100	292364261	2350	2350	2350	2350	0
203	20250327	155000	292364261	2350	2350	2350	2350	0
204	20250327	154900	292364261	2350	2350	2350	2350	0
205	20250327	154800	292364261	2350	2350	2350	2350	0
206	20250327	154700	292364261	2350	2350	2350	2350	0
207	20250327	154600	292364261	2350	2350	2350	2350	0
208	20250327	154500	292364261	2350	2350	2350	2350	0
209	20250327	154400	292364261	2350	2350	2350	2350	0
210	20250327	154300	292364261	2350	2350	2350	2350	0
211	20250327	154200	292364261	2350	2350	2350	2350	0
212	20250327	154100	292364261	2350	2350	2350	2350	1898
213	20250327	154000	292364261	2350	2350	2350	2350	0
214	20250327	153900	292364261	2350	2350	2350	2350	0
215	20250327	153800	292364261	2350	2350	2350	2350	0
216	20250327	153700	292364261	2350	2350	2350	2350	0
217	20250327	153600	292364261	2350	2350	2350	2350	0
218	20250327	153500	292364261	2350	2350	2350	2350	0
219	20250327	153400	292364261	2350	2350	2350	2350	0
220	20250327	153300	292364261	2350	2350	2350	2350	0
221	20250327	153200	292364261	2350	2350	2350	2350	0
222	20250327	153100	292364261	2350	2350	2350	2350	0
223	20250327	153000	292364261	2350	2350	2350	2350	1898
224	20250327	152900	287903961	2340	2340	2340	2340	0
225	20250327	152800	287903961	2340	2340	2340	2340	0
226	20250327	152700	287903961	2340	2340	2340	2340	0
227	20250327	152600	287903961	2340	2340	2340	2340	0
228	20250327	152500	287903961	2340	2340	2340	2340	0
229	20250327	152400	287903961	2340	2340	2340	2340	0
230	20250327	152300	287903961	2340	2340	2340	2340	0
231	20250327	152200	287903961	2340	2340	2340	2340	0
232	20250327	152100	287903961	2340	2340	2340	2340	0
233	20250327	152000	287903961	2340	2340	2340	2340	0
234	20250327	151900	287903961	2340	2345	2345	2340	281
235	20250327	151800	287245416	2340	2340	2345	2340	558
236	20250327	151700	285939196	2345	2345	2345	2345	100
237	20250327	151600	285704696	2345	2340	2345	2340	116
238	20250327	151500	285432806	2350	2340	2350	2340	206
239	20250327	151400	284950666	2340	2340	2340	2340	66
240	20250327	151300	284796226	2340	2340	2340	2340	277
241	20250327	151200	284148046	2340	2340	2340	2340	334
242	20250327	151100	283366486	2350	2340	2350	2340	76
243	20250327	151000	283188616	2345	2345	2345	2345	0
244	20250327	150900	283188616	2345	2350	2350	2345	50
245	20250327	150800	283071316	2345	2350	2350	2345	563
246	20250327	150700	281751076	2345	2345	2345	2345	0
247	20250327	150600	281751076	2345	2345	2345	2345	800
248	20250327	150500	279875076	2350	2350	2350	2350	2
249	20250327	150400	279870376	2350	2350	2350	2350	115
250	20250327	150300	279600126	2350	2350	2350	2350	85
251	20250327	150200	279400376	2345	2345	2345	2345	38
252	20250327	150100	279311266	2345	2345	2345	2345	1
253	20250327	150000	279308921	2345	2345	2345	2345	420
254	20250327	145900	278324021	2345	2345	2345	2345	0
255	20250327	145800	278324021	2345	2345	2345	2345	0
256	20250327	145700	278324021	2345	2345	2345	2345	0
257	20250327	145600	278324021	2345	2345	2345	2345	0
258	20250327	145500	278324021	2345	2345	2345	2345	0
259	20250327	145400	278324021	2345	2345	2345	2345	0
260	20250327	145300	278324021	2345	2345	2345	2345	1
261	20250327	145200	278321676	2350	2350	2350	2350	0
262	20250327	145100	278321676	2350	2350	2350	2350	300
263	20250327	145000	277616676	2350	2350	2350	2350	54
264	20250327	144900	277489776	2345	2345	2345	2345	0
265	20250327	144800	277489776	2345	2345	2345	2345	0
266	20250327	144700	277489776	2345	2345	2345	2345	0
267	20250327	144600	277489776	2345	2345	2345	2345	44
268	20250327	144500	277386596	2350	2350	2350	2350	0
269	20250327	144400	277386596	2350	2350	2350	2350	0
270	20250327	144300	277386596	2350	2350	2350	2350	0
271	20250327	144200	277386596	2350	2350	2350	2350	0
272	20250327	144100	277386596	2350	2350	2350	2350	0
273	20250327	144000	277386596	2350	2350	2350	2350	0
274	20250327	143900	277386596	2350	2350	2350	2350	1
275	20250327	143800	277384246	2345	2345	2345	2345	0
276	20250327	143700	277384246	2345	2345	2345	2345	59
277	20250327	143600	277245891	2345	2345	2345	2345	123
278	20250327	143500	276957456	2350	2350	2350	2350	11
279	20250327	143400	276931606	2345	2345	2345	2345	20
280	20250327	143300	276884706	2345	2345	2345	2345	51
281	20250327	143200	276765111	2345	2345	2345	2345	0
282	20250327	143100	276765111	2345	2345	2345	2345	12
283	20250327	143000	276736971	2345	2345	2345	2345	54
284	20250327	142900	276610341	2345	2345	2345	2345	2
285	20250327	142800	276605651	2345	2345	2345	2345	0
286	20250327	142700	276605651	2345	2345	2345	2345	1531
287	20250327	142600	273015456	2345	2345	2345	2345	1000
288	20250327	142500	270670456	2345	2345	2345	2345	44
289	20250327	142400	270567276	2350	2350	2350	2350	0
290	20250327	142300	270567276	2350	2350	2350	2350	500
291	20250327	142200	269392276	2345	2345	2345	2345	200
292	20250327	142100	268923276	2345	2350	2350	2345	396
293	20250327	142000	267994606	2345	2345	2345	2345	0
294	20250327	141900	267994606	2345	2345	2345	2345	0
295	20250327	141800	267994606	2345	2345	2345	2345	2091
296	20250327	141700	263091211	2345	2345	2345	2345	0
297	20250327	141600	263091211	2345	2345	2345	2345	36
298	20250327	141500	263006791	2345	2345	2345	2345	59
299	20250327	141400	262868436	2345	2345	2345	2345	0
300	20250327	141300	262868436	2345	2345	2345	2345	0
301	20250327	141200	262868436	2345	2345	2345	2345	0
302	20250327	141100	262868436	2345	2345	2345	2345	916
303	20250327	141000	260720416	2345	2345	2345	2345	1000
304	20250327	140900	258375416	2340	2340	2340	2340	0
305	20250327	140800	258375416	2340	2340	2340	2340	2
306	20250327	140700	258370736	2350	2350	2350	2350	0
307	20250327	140600	258370736	2350	2350	2350	2350	2
308	20250327	140500	258366036	2340	2340	2340	2340	0
309	20250327	140400	258366036	2340	2340	2340	2340	0
310	20250327	140300	258366036	2340	2340	2340	2340	641
311	20250327	140200	256866096	2340	2340	2340	2340	0
312	20250327	140100	256866096	2340	2340	2340	2340	0
313	20250327	140000	256866096	2340	2340	2340	2340	0
314	20250327	135900	256866096	2340	2340	2340	2340	0
315	20250327	135800	256866096	2340	2340	2340	2340	101
316	20250327	135700	256629756	2340	2340	2340	2340	180
317	20250327	135600	256208556	2340	2340	2340	2340	0
318	20250327	135500	256208556	2340	2340	2340	2340	0
319	20250327	135400	256208556	2340	2340	2340	2340	0
320	20250327	135300	256208556	2340	2340	2340	2340	40
321	20250327	135200	256114956	2340	2340	2340	2340	0
322	20250327	135100	256114956	2340	2340	2340	2340	0
323	20250327	135000	256114956	2340	2340	2340	2340	0
324	20250327	134900	256114956	2340	2345	2345	2340	2543
325	20250327	134800	250160061	2345	2345	2345	2345	1204
326	20250327	134700	247336681	2355	2355	2355	2355	0
327	20250327	134600	247336681	2355	2355	2355	2355	11
328	20250327	134500	247310776	2340	2340	2340	2340	0
329	20250327	134400	247310776	2340	2345	2345	2340	1085
330	20250327	134300	244771451	2340	2345	2345	2340	515
331	20250327	134200	243565276	2345	2345	2345	2345	0
332	20250327	134100	243565276	2345	2345	2345	2345	19
333	20250327	134000	243520721	2340	2340	2340	2340	0
334	20250327	133900	243520721	2340	2340	2340	2340	1
335	20250327	133800	243518381	2340	2340	2340	2340	0
336	20250327	133700	243518381	2340	2345	2345	2340	4
337	20250327	133600	243509016	2355	2355	2355	2355	0
338	20250327	133500	243509016	2355	2355	2355	2355	10
339	20250327	133400	243485466	2355	2355	2355	2355	0
340	20250327	133300	243485466	2355	2355	2355	2355	18
341	20250327	133200	243443076	2340	2340	2340	2340	0
342	20250327	133100	243443076	2340	2340	2340	2340	15
343	20250327	133000	243407976	2350	2350	2350	2350	0
344	20250327	132900	243407976	2350	2350	2350	2350	200
345	20250327	132800	242937976	2350	2350	2350	2350	300
346	20250327	132700	242232976	2350	2350	2350	2350	0
347	20250327	132600	242232976	2350	2350	2350	2350	0
348	20250327	132500	242232976	2350	2350	2350	2350	10
349	20250327	132400	242209476	2350	2350	2350	2350	5
350	20250327	132300	242197726	2340	2340	2340	2340	49
351	20250327	132200	242083066	2340	2340	2340	2340	0
352	20250327	132100	242083066	2340	2340	2340	2340	0
353	20250327	132000	242083066	2340	2340	2340	2340	0
354	20250327	131900	242083066	2340	2340	2340	2340	0
355	20250327	131800	242083066	2340	2340	2340	2340	24
356	20250327	131700	242026906	2340	2340	2340	2340	0
357	20250327	131600	242026906	2340	2340	2340	2340	0
358	20250327	131500	242026906	2340	2340	2340	2340	235
359	20250327	131400	241477006	2340	2340	2340	2340	0
360	20250327	131300	241477006	2340	2340	2340	2340	0
361	20250327	131200	241477006	2340	2340	2340	2340	0
362	20250327	131100	241477006	2340	2345	2345	2340	574
363	20250327	131000	240133816	2345	2340	2345	2340	182
364	20250327	130900	239707466	2340	2340	2340	2340	0
365	20250327	130800	239707466	2340	2340	2340	2340	200
366	20250327	130700	239239466	2340	2340	2340	2340	286
367	20250327	130600	238570226	2345	2345	2345	2345	0
368	20250327	130500	238570226	2345	2345	2345	2345	0
369	20250327	130400	238570226	2345	2345	2345	2345	0
370	20250327	130300	238570226	2345	2345	2345	2345	10
371	20250327	130200	238546776	2335	2335	2335	2335	0
372	20250327	130100	238546776	2335	2335	2335	2335	0
373	20250327	130000	238546776	2335	2335	2335	2335	0
374	20250327	125900	238546776	2335	2335	2335	2335	0
375	20250327	125800	238546776	2335	2335	2335	2335	0
376	20250327	125700	238546776	2335	2335	2335	2335	0
377	20250327	125600	238546776	2335	2335	2335	2335	3066
378	20250327	125500	231387666	2335	2345	2345	2335	3712
379	20250327	125400	222693046	2345	2345	2345	2345	0
380	20250327	125300	222693046	2345	2345	2345	2345	762
381	20250327	125200	220906156	2355	2355	2355	2355	0
382	20250327	125100	220906156	2355	2355	2355	2355	0
383	20250327	125000	220906156	2355	2355	2355	2355	0
384	20250327	124900	220906156	2355	2355	2355	2355	0
385	20250327	124800	220906156	2355	2355	2355	2355	0
386	20250327	124700	220906156	2355	2355	2355	2355	0
387	20250327	124600	220906156	2355	2355	2355	2355	0
388	20250327	124500	220906156	2355	2355	2355	2355	1
389	20250327	124400	220903801	2350	2350	2350	2350	10
390	20250327	124300	220880301	2350	2350	2350	2350	1543
391	20250327	124200	217254251	2355	2355	2355	2355	0
392	20250327	124100	217254251	2355	2355	2355	2355	0
393	20250327	124000	217254251	2355	2355	2355	2355	10
394	20250327	123900	217230701	2350	2350	2350	2350	0
395	20250327	123800	217230701	2350	2350	2350	2350	0
396	20250327	123700	217230701	2350	2350	2350	2350	0
397	20250327	123600	217230701	2350	2350	2350	2350	0
398	20250327	123500	217230701	2350	2350	2350	2350	0
399	20250327	123400	217230701	2350	2350	2350	2350	0
400	20250327	123300	217230701	2350	2350	2350	2350	0
401	20250327	123200	217230701	2350	2350	2350	2350	0
402	20250327	123100	217230701	2350	2350	2350	2350	300
403	20250327	123000	216525701	2350	2350	2350	2350	0
404	20250327	122900	216525701	2350	2350	2350	2350	0
405	20250327	122800	216525701	2350	2355	2355	2350	958
406	20250327	122700	214274396	2350	2350	2350	2350	0
407	20250327	122600	214274396	2350	2350	2350	2350	1001
408	20250327	122500	211922046	2350	2350	2350	2350	0
409	20250327	122400	211922046	2350	2350	2350	2350	0
410	20250327	122300	211922046	2350	2350	2350	2350	0
411	20250327	122200	211922046	2350	2350	2350	2350	1031
412	20250327	122100	209499196	2355	2355	2355	2355	101
413	20250327	122000	209261341	2355	2355	2355	2355	0
414	20250327	121900	209261341	2355	2355	2355	2355	0
415	20250327	121800	209261341	2355	2355	2355	2355	60
416	20250327	121700	209120041	2350	2350	2350	2350	0
417	20250327	121600	209120041	2350	2350	2350	2350	0
418	20250327	121500	209120041	2350	2350	2350	2350	20
419	20250327	121400	209073041	2350	2350	2350	2350	0
420	20250327	121300	209073041	2350	2350	2350	2350	0
421	20250327	121200	209073041	2350	2350	2350	2350	0
422	20250327	121100	209073041	2350	2350	2350	2350	0
423	20250327	121000	209073041	2350	2350	2350	2350	0
424	20250327	120900	209073041	2350	2350	2350	2350	0
425	20250327	120800	209073041	2350	2350	2350	2350	0
426	20250327	120700	209073041	2350	2350	2350	2350	0
427	20250327	120600	209073041	2350	2350	2350	2350	1000
428	20250327	120500	206723041	2350	2350	2350	2350	0
429	20250327	120400	206723041	2350	2350	2350	2350	0
430	20250327	120300	206723041	2350	2350	2350	2350	0
431	20250327	120200	206723041	2350	2350	2350	2350	300
432	20250327	120100	206018041	2360	2360	2360	2360	0
433	20250327	120000	206018041	2360	2360	2360	2360	0
434	20250327	115900	206018041	2360	2360	2360	2360	0
435	20250327	115800	206018041	2360	2360	2360	2360	0
436	20250327	115700	206018041	2360	2360	2360	2360	0
437	20250327	115600	206018041	2360	2360	2360	2360	0
438	20250327	115500	206018041	2360	2360	2360	2360	0
439	20250327	115400	206018041	2360	2360	2360	2360	0
440	20250327	115300	206018041	2360	2360	2360	2360	0
441	20250327	115200	206018041	2360	2360	2360	2360	0
442	20250327	115100	206018041	2360	2360	2360	2360	0
443	20250327	115000	206018041	2360	2360	2360	2360	0
444	20250327	114900	206018041	2360	2360	2360	2360	2
445	20250327	114800	206013321	2355	2355	2355	2355	11
446	20250327	114700	205987416	2360	2360	2360	2360	0
447	20250327	114600	205987416	2360	2360	2360	2360	0
448	20250327	114500	205987416	2360	2360	2360	2360	0
449	20250327	114400	205987416	2360	2360	2360	2360	0
450	20250327	114300	205987416	2360	2360	2360	2360	0
451	20250327	114200	205987416	2360	2360	2360	2360	0
452	20250327	114100	205987416	2360	2360	2360	2360	0
453	20250327	114000	205987416	2360	2360	2360	2360	0
454	20250327	113900	205987416	2360	2360	2360	2360	0
455	20250327	113800	205987416	2360	2360	2360	2360	0
456	20250327	113700	205987416	2360	2360	2360	2360	0
457	20250327	113600	205987416	2360	2360	2360	2360	0
458	20250327	113500	205987416	2360	2360	2360	2360	1150
459	20250327	113400	203273416	2355	2355	2355	2355	0
460	20250327	113300	203273416	2355	2355	2355	2355	0
461	20250327	113200	203273416	2355	2355	2355	2355	10
462	20250327	113100	203249866	2355	2355	2355	2355	468
463	20250327	113000	202147726	2350	2350	2350	2350	0
464	20250327	112900	202147726	2350	2350	2350	2350	576
465	20250327	112800	200794126	2350	2350	2350	2350	0
466	20250327	112700	200794126	2350	2350	2350	2350	1000
467	20250327	112600	198444126	2350	2350	2350	2350	3150
468	20250327	112500	191041626	2355	2355	2355	2355	0
469	20250327	112400	191041626	2355	2355	2355	2355	0
470	20250327	112300	191041626	2355	2355	2355	2355	1000
471	20250327	112200	188686626	2350	2350	2350	2350	0
472	20250327	112100	188686626	2350	2350	2350	2350	0
473	20250327	112000	188686626	2350	2350	2350	2350	316
474	20250327	111900	187944026	2350	2350	2350	2350	0
475	20250327	111800	187944026	2350	2350	2350	2350	1020
476	20250327	111700	185547026	2350	2355	2355	2350	3000
477	20250327	111600	178496261	2355	2355	2355	2355	0
478	20250327	111500	178496261	2355	2355	2355	2355	0
479	20250327	111400	178496261	2355	2355	2355	2355	108
480	20250327	111300	178241921	2355	2355	2355	2355	0
481	20250327	111200	178241921	2355	2355	2355	2355	0
482	20250327	111100	178241921	2355	2355	2355	2355	0
483	20250327	111000	178241921	2355	2355	2355	2355	0
484	20250327	110900	178241921	2355	2355	2355	2355	0
485	20250327	110800	178241921	2355	2355	2355	2355	0
486	20250327	110700	178241921	2355	2355	2355	2355	0
487	20250327	110600	178241921	2355	2355	2355	2355	0
488	20250327	110500	178241921	2355	2355	2355	2355	0
489	20250327	110400	178241921	2355	2355	2355	2355	0
490	20250327	110300	178241921	2355	2355	2355	2355	0
491	20250327	110200	178241921	2355	2355	2355	2355	0
492	20250327	110100	178241921	2355	2350	2355	2350	1391
493	20250327	110000	174966716	2355	2355	2355	2355	0
494	20250327	105900	174966716	2355	2350	2355	2350	241
495	20250327	105800	174400351	2350	2350	2350	2350	10
496	20250327	105700	174376851	2345	2345	2345	2345	82
497	20250327	105600	174184561	2350	2350	2350	2350	1004
498	20250327	105500	171825161	2350	2350	2350	2350	1006
499	20250327	105400	169461061	2350	2350	2350	2350	1699
500	20250327	105300	165468411	2350	2350	2350	2350	0
501	20250327	105200	165468411	2350	2350	2350	2350	0
502	20250327	105100	165468411	2350	2350	2350	2350	10
503	20250327	105000	165444911	2350	2355	2355	2350	1001
504	20250327	104900	163092556	2350	2350	2350	2350	213
505	20250327	104800	162592006	2350	2350	2350	2350	500
506	20250327	104700	161417006	2350	2350	2350	2350	483
507	20250327	104600	160281956	2350	2350	2350	2350	0
508	20250327	104500	160281956	2350	2350	2350	2350	75
509	20250327	104400	160105706	2350	2350	2350	2350	0
510	20250327	104300	160105706	2350	2350	2350	2350	600
511	20250327	104200	158695706	2350	2350	2350	2350	70
512	20250327	104100	158531206	2350	2350	2350	2350	70
513	20250327	104000	158366706	2350	2350	2350	2350	0
514	20250327	103900	158366706	2350	2350	2350	2345	2527
515	20250327	103800	152433731	2350	2350	2350	2350	0
516	20250327	103700	152433731	2350	2350	2350	2350	0
517	20250327	103600	152433731	2350	2350	2350	2350	201
518	20250327	103500	151961381	2350	2350	2350	2350	100
519	20250327	103400	151726381	2345	2345	2345	2345	59
520	20250327	103300	151588026	2350	2350	2350	2350	1
521	20250327	103200	151585676	2355	2355	2355	2355	1
522	20250327	103100	151583321	2350	2350	2350	2350	0
523	20250327	103000	151583321	2350	2360	2360	2350	6
524	20250327	102900	151569211	2360	2360	2360	2360	200
525	20250327	102800	151097211	2360	2360	2360	2360	0
526	20250327	102700	151097211	2360	2360	2360	2360	0
527	20250327	102600	151097211	2360	2360	2360	2360	1
528	20250327	102500	151094851	2360	2360	2360	2360	0
529	20250327	102400	151094851	2360	2360	2360	2360	200
530	20250327	102300	150622851	2365	2365	2365	2365	0
531	20250327	102200	150622851	2365	2365	2365	2365	0
532	20250327	102100	150622851	2365	2365	2365	2365	0
533	20250327	102000	150622851	2365	2365	2365	2365	0
534	20250327	101900	150622851	2365	2365	2365	2365	0
535	20250327	101800	150622851	2365	2365	2365	2365	0
536	20250327	101700	150622851	2365	2365	2365	2365	0
537	20250327	101600	150622851	2365	2365	2365	2365	2
538	20250327	101500	150618121	2365	2365	2365	2365	0
539	20250327	101400	150618121	2365	2365	2365	2365	0
540	20250327	101300	150618121	2365	2365	2365	2365	10
541	20250327	101200	150594471	2345	2345	2345	2345	0
542	20250327	101100	150594471	2345	2345	2345	2345	1
543	20250327	101000	150592126	2340	2340	2340	2340	0
544	20250327	100900	150592126	2340	2340	2340	2340	0
545	20250327	100800	150592126	2340	2340	2340	2340	0
546	20250327	100700	150592126	2340	2340	2340	2340	0
547	20250327	100600	150592126	2340	2360	2360	2340	5703
548	20250327	100500	137192886	2365	2365	2365	2365	0
549	20250327	100400	137192886	2365	2365	2365	2365	1000
550	20250327	100300	134827886	2370	2360	2370	2360	1001
551	20250327	100200	132465516	2360	2360	2360	2360	0
552	20250327	100100	132465516	2360	2360	2360	2360	1
553	20250327	100000	132463156	2360	2360	2360	2360	0
554	20250327	095900	132463156	2360	2360	2360	2360	110
555	20250327	095800	132203556	2365	2365	2365	2365	0
556	20250327	095700	132203556	2365	2365	2365	2365	0
557	20250327	095600	132203556	2365	2365	2365	2365	0
558	20250327	095500	132203556	2365	2365	2365	2365	175
559	20250327	095400	131789681	2365	2365	2365	2365	0
560	20250327	095300	131789681	2365	2365	2365	2365	500
561	20250327	095200	130607181	2370	2370	2370	2370	0
562	20250327	095100	130607181	2370	2370	2370	2370	0
563	20250327	095000	130607181	2370	2370	2370	2370	0
564	20250327	094900	130607181	2370	2370	2370	2370	0
565	20250327	094800	130607181	2370	2370	2370	2370	105
566	20250327	094700	130358331	2370	2370	2370	2370	0
567	20250327	094600	130358331	2370	2370	2370	2370	0
568	20250327	094500	130358331	2370	2370	2375	2370	102
569	20250327	094400	130116586	2370	2370	2370	2370	1
570	20250327	094300	130114216	2370	2365	2370	2365	102
571	20250327	094200	129872976	2370	2370	2370	2370	0
572	20250327	094100	129872976	2370	2370	2370	2370	0
573	20250327	094000	129872976	2370	2370	2370	2370	0
574	20250327	093900	129872976	2370	2370	2370	2370	0
575	20250327	093800	129872976	2370	2370	2370	2365	401
576	20250327	093700	128924106	2365	2365	2365	2365	654
577	20250327	093600	127377396	2365	2365	2365	2365	2050
578	20250327	093500	122529146	2365	2365	2365	2365	108
579	20250327	093400	122273726	2365	2365	2365	2365	0
580	20250327	093300	122273726	2365	2360	2365	2360	1119
581	20250327	093200	119631291	2360	2360	2360	2360	0
582	20250327	093100	119631291	2360	2360	2360	2360	1000
583	20250327	093000	117271291	2365	2365	2365	2365	4
584	20250327	092900	117261831	2365	2365	2365	2365	0
585	20250327	092800	117261831	2365	2365	2365	2365	0
586	20250327	092700	117261831	2365	2360	2365	2360	1299
587	20250327	092600	114192696	2365	2360	2365	2360	1081
588	20250327	092500	111638631	2360	2360	2360	2360	589
589	20250327	092400	110248591	2365	2365	2365	2365	0
590	20250327	092300	110248591	2365	2360	2365	2360	1130
591	20250327	092200	107576161	2360	2365	2365	2360	1218
592	20250327	092100	104700591	2355	2360	2360	2355	1445
593	20250327	092000	101297516	2360	2360	2360	2360	505
594	20250327	091900	100105716	2360	2360	2360	2360	3020
595	20250327	091800	92978516	2355	2355	2355	2355	0
596	20250327	091700	92978516	2355	2355	2355	2355	1488
597	20250327	091600	89474276	2355	2350	2355	2350	1013
598	20250327	091500	87093661	2355	2350	2355	2350	1495
599	20250327	091400	83580346	2350	2340	2350	2340	5001
600	20250327	091300	71877996	2345	2345	2345	2345	2000
601	20250327	091200	67187996	2345	2345	2345	2335	1552
602	20250327	091100	63564036	2335	2325	2335	2320	380
603	20250327	091000	62680106	2325	2335	2335	2325	781
604	20250327	090900	60863981	2335	2335	2335	2335	1
605	20250327	090800	60861646	2320	2325	2325	2320	1163
606	20250327	090700	58163336	2325	2315	2325	2315	1018
607	20250327	090600	55803846	2315	2327	2327	2310	5660
608	20250327	090500	42702379	2327	2325	2327	2320	734
609	20250327	090400	40997820	2335	2335	2335	2335	1
610	20250327	090300	40995485	2325	2320	2335	2320	1383
611	20250327	090200	37785450	2320	2330	2330	2320	4627
612	20250327	090100	27022770	2330	2340	2350	2330	4940
613	20250327	090000	15490885	2355	2360	2360	2340	6609