KissMeData/159580/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202800	1019389345	5280	5280	5280	5280	1625
3	20250327	202700	1019389345	5280	5280	5280	5280	0
4	20250327	202600	1019389345	5280	5280	5280	5280	0
5	20250327	202500	1019389345	5280	5280	5280	5280	0
6	20250327	202400	1019389345	5280	5280	5280	5280	0
7	20250327	202300	1019389345	5280	5280	5280	5280	0
8	20250327	202200	1019389345	5280	5280	5280	5280	0
9	20250327	202100	1019389345	5280	5280	5280	5280	0
10	20250327	202000	1019389345	5280	5280	5280	5280	0
11	20250327	201900	1019389345	5280	5280	5280	5280	0
12	20250327	201800	1019389345	5280	5280	5280	5280	0
13	20250327	201700	1019389345	5280	5280	5280	5280	0
14	20250327	201600	1019389345	5280	5280	5280	5280	0
15	20250327	201500	1019389345	5280	5280	5280	5280	0
16	20250327	201400	1019389345	5280	5280	5280	5280	0
17	20250327	201300	1019389345	5280	5280	5280	5280	0
18	20250327	201200	1019389345	5280	5280	5280	5280	0
19	20250327	201100	1019389345	5280	5280	5280	5280	0
20	20250327	201000	1019389345	5280	5280	5280	5280	0
21	20250327	200900	1019389345	5280	5280	5280	5280	0
22	20250327	200800	1019389345	5280	5280	5280	5280	0
23	20250327	200700	1019389345	5280	5280	5280	5280	0
24	20250327	200600	1019389345	5280	5280	5280	5280	0
25	20250327	200500	1019389345	5280	5280	5280	5280	0
26	20250327	200400	1019389345	5280	5280	5280	5280	0
27	20250327	200300	1019389345	5280	5280	5280	5280	0
28	20250327	200200	1019389345	5280	5280	5280	5280	0
29	20250327	200100	1019389345	5280	5280	5280	5280	0
30	20250327	200000	1019389345	5280	5280	5280	5280	0
31	20250327	195900	1019389345	5280	5280	5280	5280	0
32	20250327	195800	1019389345	5280	5280	5280	5280	1625
33	20250327	195700	1019389345	5280	5280	5280	5280	0
34	20250327	195600	1019389345	5280	5280	5280	5280	0
35	20250327	195500	1019389345	5280	5280	5280	5280	0
36	20250327	195400	1019389345	5280	5280	5280	5280	0
37	20250327	195300	1019389345	5280	5280	5280	5280	0
38	20250327	195200	1019389345	5280	5280	5280	5280	0
39	20250327	195100	1019389345	5280	5280	5280	5280	0
40	20250327	195000	1019389345	5280	5280	5280	5280	0
41	20250327	194900	1019389345	5280	5280	5280	5280	0
42	20250327	194800	1019389345	5280	5280	5280	5280	0
43	20250327	194700	1019389345	5280	5280	5280	5280	0
44	20250327	194600	1019389345	5280	5280	5280	5280	0
45	20250327	194500	1019389345	5280	5280	5280	5280	0
46	20250327	194400	1019389345	5280	5280	5280	5280	0
47	20250327	194300	1019389345	5280	5280	5280	5280	0
48	20250327	194200	1019389345	5280	5280	5280	5280	0
49	20250327	194100	1019389345	5280	5280	5280	5280	0
50	20250327	194000	1019389345	5280	5280	5280	5280	0
51	20250327	193900	1019389345	5280	5280	5280	5280	0
52	20250327	193800	1019389345	5280	5280	5280	5280	0
53	20250327	193700	1019389345	5280	5280	5280	5280	0
54	20250327	193600	1019389345	5280	5280	5280	5280	0
55	20250327	193500	1019389345	5280	5280	5280	5280	0
56	20250327	193400	1019389345	5280	5280	5280	5280	0
57	20250327	193300	1019389345	5280	5280	5280	5280	0
58	20250327	193200	1019389345	5280	5280	5280	5280	0
59	20250327	193100	1019389345	5280	5280	5280	5280	0
60	20250327	193000	1019389345	5280	5280	5280	5280	0
61	20250327	192900	1019389345	5280	5280	5280	5280	0
62	20250327	192800	1019389345	5280	5280	5280	5280	1625
63	20250327	192700	1019389345	5280	5280	5280	5280	0
64	20250327	192600	1019389345	5280	5280	5280	5280	0
65	20250327	192500	1019389345	5280	5280	5280	5280	0
66	20250327	192400	1019389345	5280	5280	5280	5280	0
67	20250327	192300	1019389345	5280	5280	5280	5280	0
68	20250327	192200	1019389345	5280	5280	5280	5280	0
69	20250327	192100	1019389345	5280	5280	5280	5280	0
70	20250327	192000	1019389345	5280	5280	5280	5280	0
71	20250327	191900	1019389345	5280	5280	5280	5280	0
72	20250327	191800	1019389345	5280	5280	5280	5280	0
73	20250327	191700	1019389345	5280	5280	5280	5280	0
74	20250327	191600	1019389345	5280	5280	5280	5280	0
75	20250327	191500	1019389345	5280	5280	5280	5280	0
76	20250327	191400	1019389345	5280	5280	5280	5280	0
77	20250327	191300	1019389345	5280	5280	5280	5280	0
78	20250327	191200	1019389345	5280	5280	5280	5280	0
79	20250327	191100	1019389345	5280	5280	5280	5280	0
80	20250327	191000	1019389345	5280	5280	5280	5280	0
81	20250327	190900	1019389345	5280	5280	5280	5280	0
82	20250327	190800	1019389345	5280	5280	5280	5280	0
83	20250327	190700	1019389345	5280	5280	5280	5280	0
84	20250327	190600	1019389345	5280	5280	5280	5280	0
85	20250327	190500	1019389345	5280	5280	5280	5280	0
86	20250327	190400	1019389345	5280	5280	5280	5280	0
87	20250327	190300	1019389345	5280	5280	5280	5280	0
88	20250327	190200	1019389345	5280	5280	5280	5280	0
89	20250327	190100	1019389345	5280	5280	5280	5280	0
90	20250327	190000	1019389345	5280	5280	5280	5280	0
91	20250327	185900	1019389345	5280	5280	5280	5280	0
92	20250327	185800	1019389345	5280	5280	5280	5280	1625
93	20250327	185700	1019389345	5280	5280	5280	5280	0
94	20250327	185600	1019389345	5280	5280	5280	5280	0
95	20250327	185500	1019389345	5280	5280	5280	5280	0
96	20250327	185400	1019389345	5280	5280	5280	5280	0
97	20250327	185300	1019389345	5280	5280	5280	5280	0
98	20250327	185200	1019389345	5280	5280	5280	5280	0
99	20250327	185100	1019389345	5280	5280	5280	5280	0
100	20250327	185000	1019389345	5280	5280	5280	5280	0
101	20250327	184900	1019389345	5280	5280	5280	5280	0
102	20250327	184800	1019389345	5280	5280	5280	5280	0
103	20250327	184700	1019389345	5280	5280	5280	5280	0
104	20250327	184600	1019389345	5280	5280	5280	5280	0
105	20250327	184500	1019389345	5280	5280	5280	5280	0
106	20250327	184400	1019389345	5280	5280	5280	5280	0
107	20250327	184300	1019389345	5280	5280	5280	5280	0
108	20250327	184200	1019389345	5280	5280	5280	5280	0
109	20250327	184100	1019389345	5280	5280	5280	5280	0
110	20250327	184000	1019389345	5280	5280	5280	5280	0
111	20250327	183900	1019389345	5280	5280	5280	5280	0
112	20250327	183800	1019389345	5280	5280	5280	5280	0
113	20250327	183700	1019389345	5280	5280	5280	5280	0
114	20250327	183600	1019389345	5280	5280	5280	5280	0
115	20250327	183500	1019389345	5280	5280	5280	5280	0
116	20250327	183400	1019389345	5280	5280	5280	5280	0
117	20250327	183300	1019389345	5280	5280	5280	5280	0
118	20250327	183200	1019389345	5280	5280	5280	5280	0
119	20250327	183100	1019389345	5280	5280	5280	5280	0
120	20250327	183000	1019389345	5280	5280	5280	5280	0
121	20250327	182900	1019389345	5280	5280	5280	5280	0
122	20250327	182800	1019389345	5280	5280	5280	5280	1625
123	20250327	182700	1019389345	5280	5280	5280	5280	0
124	20250327	182600	1019389345	5280	5280	5280	5280	0
125	20250327	182500	1019389345	5280	5280	5280	5280	0
126	20250327	182400	1019389345	5280	5280	5280	5280	0
127	20250327	182300	1019389345	5280	5280	5280	5280	0
128	20250327	182200	1019389345	5280	5280	5280	5280	0
129	20250327	182100	1019389345	5280	5280	5280	5280	0
130	20250327	182000	1019389345	5280	5280	5280	5280	0
131	20250327	181900	1019389345	5280	5280	5280	5280	0
132	20250327	181800	1019389345	5280	5280	5280	5280	0
133	20250327	181700	1019389345	5280	5280	5280	5280	0
134	20250327	181600	1019389345	5280	5280	5280	5280	0
135	20250327	181500	1019389345	5280	5280	5280	5280	0
136	20250327	181400	1019389345	5280	5280	5280	5280	0
137	20250327	181300	1019389345	5280	5280	5280	5280	0
138	20250327	181200	1019389345	5280	5280	5280	5280	0
139	20250327	181100	1019389345	5280	5280	5280	5280	0
140	20250327	181000	1019389345	5280	5280	5280	5280	0
141	20250327	180900	1019389345	5280	5280	5280	5280	0
142	20250327	180800	1019389345	5280	5280	5280	5280	0
143	20250327	180700	1019389345	5280	5280	5280	5280	0
144	20250327	180600	1019389345	5280	5280	5280	5280	0
145	20250327	180500	1019389345	5280	5280	5280	5280	0
146	20250327	180400	1019389345	5280	5280	5280	5280	0
147	20250327	180300	1019389345	5280	5280	5280	5280	0
148	20250327	180200	1019389345	5280	5280	5280	5280	0
149	20250327	180100	1019389345	5280	5280	5280	5280	0
150	20250327	180000	1019389345	5280	5280	5280	5280	0
151	20250327	175900	1019389345	5280	5280	5280	5280	0
152	20250327	175800	1019389345	5280	5280	5280	5280	1625
153	20250327	175700	1019389345	5280	5280	5280	5280	0
154	20250327	175600	1019389345	5280	5280	5280	5280	0
155	20250327	175500	1019389345	5280	5280	5280	5280	0
156	20250327	175400	1019389345	5280	5280	5280	5280	0
157	20250327	175300	1019389345	5280	5280	5280	5280	0
158	20250327	175200	1019389345	5280	5280	5280	5280	0
159	20250327	175100	1019389345	5280	5280	5280	5280	0
160	20250327	175000	1019389345	5280	5280	5280	5280	0
161	20250327	174900	1019389345	5280	5280	5280	5280	0
162	20250327	174800	1019389345	5280	5280	5280	5280	0
163	20250327	174700	1019389345	5280	5280	5280	5280	0
164	20250327	174600	1019389345	5280	5280	5280	5280	0
165	20250327	174500	1019389345	5280	5280	5280	5280	0
166	20250327	174400	1019389345	5280	5280	5280	5280	0
167	20250327	174300	1019389345	5280	5280	5280	5280	0
168	20250327	174200	1019389345	5280	5280	5280	5280	0
169	20250327	174100	1019389345	5280	5280	5280	5280	0
170	20250327	174000	1019389345	5280	5280	5280	5280	0
171	20250327	173900	1019389345	5280	5280	5280	5280	0
172	20250327	173800	1019389345	5280	5280	5280	5280	0
173	20250327	173700	1019389345	5280	5280	5280	5280	0
174	20250327	173600	1019389345	5280	5280	5280	5280	0
175	20250327	173500	1019389345	5280	5280	5280	5280	0
176	20250327	173400	1019389345	5280	5280	5280	5280	0
177	20250327	173300	1019389345	5280	5280	5280	5280	0
178	20250327	173200	1019389345	5280	5280	5280	5280	0
179	20250327	173100	1019389345	5280	5280	5280	5280	0
180	20250327	173000	1019389345	5280	5280	5280	5280	0
181	20250327	172900	1019389345	5280	5280	5280	5280	0
182	20250327	172800	1019389345	5280	5280	5280	5280	1625
183	20250327	172700	1019389345	5280	5280	5280	5280	0
184	20250327	172600	1019389345	5280	5280	5280	5280	0
185	20250327	172500	1019389345	5280	5280	5280	5280	0
186	20250327	172400	1019389345	5280	5280	5280	5280	0
187	20250327	172300	1019389345	5280	5280	5280	5280	0
188	20250327	172200	1019389345	5280	5280	5280	5280	0
189	20250327	172100	1019389345	5280	5280	5280	5280	0
190	20250327	172000	1019389345	5280	5280	5280	5280	0
191	20250327	171900	1019389345	5280	5280	5280	5280	0
192	20250327	171800	1019389345	5280	5280	5280	5280	0
193	20250327	171700	1019389345	5280	5280	5280	5280	0
194	20250327	171600	1019389345	5280	5280	5280	5280	0
195	20250327	171500	1019389345	5280	5280	5280	5280	0
196	20250327	171400	1019389345	5280	5280	5280	5280	0
197	20250327	171300	1019389345	5280	5280	5280	5280	0
198	20250327	171200	1019389345	5280	5280	5280	5280	0
199	20250327	171100	1019389345	5280	5280	5280	5280	0
200	20250327	171000	1019389345	5280	5280	5280	5280	0
201	20250327	170900	1019389345	5280	5280	5280	5280	0
202	20250327	170800	1019389345	5280	5280	5280	5280	0
203	20250327	170700	1019389345	5280	5280	5280	5280	0
204	20250327	170600	1019389345	5280	5280	5280	5280	0
205	20250327	170500	1019389345	5280	5280	5280	5280	0
206	20250327	170400	1019389345	5280	5280	5280	5280	0
207	20250327	170300	1019389345	5280	5280	5280	5280	0
208	20250327	170200	1019389345	5280	5280	5280	5280	0
209	20250327	170100	1019389345	5280	5280	5280	5280	0
210	20250327	170000	1019389345	5280	5280	5280	5280	0
211	20250327	165900	1019389345	5280	5280	5280	5280	0
212	20250327	165800	1019389345	5280	5280	5280	5280	1625
213	20250327	165700	1019389345	5280	5280	5280	5280	0
214	20250327	165600	1019389345	5280	5280	5280	5280	0
215	20250327	165500	1019389345	5280	5280	5280	5280	0
216	20250327	165400	1019389345	5280	5280	5280	5280	0
217	20250327	165300	1019389345	5280	5280	5280	5280	0
218	20250327	165200	1019389345	5280	5280	5280	5280	0
219	20250327	165100	1019389345	5280	5280	5280	5280	0
220	20250327	165000	1019389345	5280	5280	5280	5280	0
221	20250327	164900	1019389345	5280	5280	5280	5280	0
222	20250327	164800	1019389345	5280	5280	5280	5280	0
223	20250327	164700	1019389345	5280	5280	5280	5280	0
224	20250327	164600	1019389345	5280	5280	5280	5280	0
225	20250327	164500	1019389345	5280	5280	5280	5280	0
226	20250327	164400	1019389345	5280	5280	5280	5280	0
227	20250327	164300	1019389345	5280	5280	5280	5280	0
228	20250327	164200	1019389345	5280	5280	5280	5280	0
229	20250327	164100	1019389345	5280	5280	5280	5280	0
230	20250327	164000	1019389345	5280	5280	5280	5280	0
231	20250327	163900	1019389345	5280	5280	5280	5280	0
232	20250327	163800	1019389345	5280	5280	5280	5280	0
233	20250327	163700	1019389345	5280	5280	5280	5280	0
234	20250327	163600	1019389345	5280	5280	5280	5280	0
235	20250327	163500	1019389345	5280	5280	5280	5280	0
236	20250327	163400	1019389345	5280	5280	5280	5280	0
237	20250327	163300	1019389345	5280	5280	5280	5280	0
238	20250327	163200	1019389345	5280	5280	5280	5280	0
239	20250327	163100	1019389345	5280	5280	5280	5280	0
240	20250327	163000	1019389345	5280	5280	5280	5280	0
241	20250327	162900	1019389345	5280	5280	5280	5280	0
242	20250327	162800	1019389345	5280	5280	5280	5280	1625
243	20250327	162700	1019389345	5280	5280	5280	5280	0
244	20250327	162600	1019389345	5280	5280	5280	5280	0
245	20250327	162500	1019389345	5280	5280	5280	5280	0
246	20250327	162400	1019389345	5280	5280	5280	5280	0
247	20250327	162300	1019389345	5280	5280	5280	5280	0
248	20250327	162200	1019389345	5280	5280	5280	5280	0
249	20250327	162100	1019389345	5280	5280	5280	5280	0
250	20250327	162000	1019389345	5280	5280	5280	5280	0
251	20250327	161900	1019389345	5280	5280	5280	5280	0
252	20250327	161800	1019389345	5280	5280	5280	5280	0
253	20250327	161700	1019389345	5280	5280	5280	5280	0
254	20250327	161600	1019389345	5280	5280	5280	5280	0
255	20250327	161500	1019389345	5280	5280	5280	5280	0
256	20250327	161400	1019389345	5280	5280	5280	5280	0
257	20250327	161300	1019389345	5280	5280	5280	5280	0
258	20250327	161200	1019389345	5280	5280	5280	5280	0
259	20250327	161100	1019389345	5280	5280	5280	5280	0
260	20250327	161000	1019389345	5280	5280	5280	5280	0
261	20250327	160900	1019389345	5280	5280	5280	5280	0
262	20250327	160800	1019389345	5280	5280	5280	5280	0
263	20250327	160700	1019389345	5280	5280	5280	5280	0
264	20250327	160600	1019389345	5280	5280	5280	5280	0
265	20250327	160500	1019389345	5280	5280	5280	5280	0
266	20250327	160400	1019389345	5280	5280	5280	5280	0
267	20250327	160300	1019389345	5280	5280	5280	5280	0
268	20250327	160200	1019389345	5280	5280	5280	5280	0
269	20250327	160100	1019389345	5280	5280	5280	5280	0
270	20250327	160000	1019389345	5280	5280	5280	5280	0
271	20250327	155900	1019389345	5280	5280	5280	5280	0
272	20250327	155800	1019389345	5280	5280	5280	5280	1625
273	20250327	155700	1019389345	5280	5280	5280	5280	0
274	20250327	155600	1019389345	5280	5280	5280	5280	0
275	20250327	155500	1019389345	5280	5280	5280	5280	0
276	20250327	155400	1019389345	5280	5280	5280	5280	0
277	20250327	155300	1019389345	5280	5280	5280	5280	0
278	20250327	155200	1019389345	5280	5280	5280	5280	0
279	20250327	155100	1019389345	5280	5280	5280	5280	0
280	20250327	155000	1019389345	5280	5280	5280	5280	0
281	20250327	154900	1019389345	5280	5280	5280	5280	0
282	20250327	154800	1019389345	5280	5280	5280	5280	0
283	20250327	154700	1019389345	5280	5280	5280	5280	0
284	20250327	154600	1019389345	5280	5280	5280	5280	0
285	20250327	154500	1019389345	5280	5280	5280	5280	0
286	20250327	154400	1019389345	5280	5280	5280	5280	0
287	20250327	154300	1019389345	5280	5280	5280	5280	0
288	20250327	154200	1019389345	5280	5280	5280	5280	0
289	20250327	154100	1019389345	5280	5280	5280	5280	0
290	20250327	154000	1019389345	5280	5280	5280	5280	0
291	20250327	153900	1019389345	5280	5280	5280	5280	0
292	20250327	153800	1019389345	5280	5280	5280	5280	0
293	20250327	153700	1019389345	5280	5280	5280	5280	0
294	20250327	153600	1019389345	5280	5280	5280	5280	0
295	20250327	153500	1019389345	5280	5280	5280	5280	0
296	20250327	153400	1019389345	5280	5280	5280	5280	0
297	20250327	153300	1019389345	5280	5280	5280	5280	0
298	20250327	153200	1019389345	5280	5280	5280	5280	0
299	20250327	153100	1019389345	5280	5280	5280	5280	0
300	20250327	153000	1019389345	5280	5280	5280	5280	1625
301	20250327	152900	1010809345	5290	5290	5290	5290	0
302	20250327	152800	1010809345	5290	5290	5290	5290	0
303	20250327	152700	1010809345	5290	5290	5290	5290	0
304	20250327	152600	1010809345	5290	5290	5290	5290	0
305	20250327	152500	1010809345	5290	5290	5290	5290	0
306	20250327	152400	1010809345	5290	5290	5290	5290	0
307	20250327	152300	1010809345	5290	5290	5290	5290	0
308	20250327	152200	1010809345	5290	5290	5290	5290	0
309	20250327	152100	1010809345	5290	5290	5290	5290	0
310	20250327	152000	1010809345	5290	5290	5290	5290	0
311	20250327	151900	1010809345	5290	5310	5310	5290	332
312	20250327	151800	1009046825	5310	5310	5310	5310	0
313	20250327	151700	1009046825	5310	5310	5310	5310	0
314	20250327	151600	1009046825	5310	5310	5310	5310	3
315	20250327	151500	1009030895	5290	5310	5310	5290	8
316	20250327	151400	1008988555	5290	5310	5310	5290	23
317	20250327	151300	1008866665	5320	5320	5320	5320	0
318	20250327	151200	1008866665	5320	5320	5320	5320	0
319	20250327	151100	1008866665	5320	5320	5320	5320	0
320	20250327	151000	1008866665	5320	5320	5320	5320	1001
321	20250327	150900	1003541345	5300	5300	5300	5300	0
322	20250327	150800	1003541345	5300	5300	5300	5300	0
323	20250327	150700	1003541345	5300	5300	5300	5300	0
324	20250327	150600	1003541345	5300	5300	5300	5300	1
325	20250327	150500	1003536045	5300	5300	5300	5300	0
326	20250327	150400	1003536045	5300	5300	5300	5300	94
327	20250327	150300	1003037845	5280	5290	5290	5280	196
328	20250327	150200	1002001965	5310	5310	5310	5310	0
329	20250327	150100	1002001965	5310	5310	5310	5310	0
330	20250327	150000	1002001965	5310	5290	5310	5290	41
331	20250327	145900	1001785055	5310	5310	5310	5310	0
332	20250327	145800	1001785055	5310	5310	5310	5310	3
333	20250327	145700	1001769125	5310	5310	5310	5310	0
334	20250327	145600	1001769125	5310	5310	5310	5310	0
335	20250327	145500	1001769125	5310	5310	5310	5310	1
336	20250327	145400	1001763815	5310	5310	5310	5310	1
337	20250327	145300	1001758505	5280	5280	5290	5280	2264
338	20250327	145200	989804485	5290	5290	5290	5290	421
339	20250327	145100	987577395	5330	5330	5330	5330	0
340	20250327	145000	987577395	5330	5330	5330	5330	0
341	20250327	144900	987577395	5330	5290	5330	5290	2
342	20250327	144800	987566775	5330	5330	5330	5330	0
343	20250327	144700	987566775	5330	5330	5330	5330	3
344	20250327	144600	987550785	5330	5330	5330	5330	2
345	20250327	144500	987540125	5330	5330	5330	5330	0
346	20250327	144400	987540125	5330	5330	5330	5330	0
347	20250327	144300	987540125	5330	5300	5330	5290	225
348	20250327	144200	986349625	5300	5300	5300	5300	49
349	20250327	144100	986089925	5300	5300	5300	5300	0
350	20250327	144000	986089925	5300	5300	5300	5300	80
351	20250327	143900	985665925	5330	5320	5330	5300	1177
352	20250327	143800	979420955	5360	5360	5360	5360	0
353	20250327	143700	979420955	5360	5360	5360	5360	0
354	20250327	143600	979420955	5360	5360	5360	5360	0
355	20250327	143500	979420955	5360	5360	5360	5360	0
356	20250327	143400	979420955	5360	5360	5360	5360	0
357	20250327	143300	979420955	5360	5360	5360	5360	0
358	20250327	143200	979420955	5360	5360	5360	5360	0
359	20250327	143100	979420955	5360	5360	5360	5360	0
360	20250327	143000	979420955	5360	5360	5360	5360	0
361	20250327	142900	979420955	5360	5360	5360	5360	0
362	20250327	142800	979420955	5360	5360	5360	5360	0
363	20250327	142700	979420955	5360	5360	5360	5360	0
364	20250327	142600	979420955	5360	5360	5360	5360	0
365	20250327	142500	979420955	5360	5340	5360	5340	7
366	20250327	142400	979383555	5320	5350	5350	5320	398
367	20250327	142300	977266095	5370	5370	5370	5370	0
368	20250327	142200	977266095	5370	5370	5370	5370	0
369	20250327	142100	977266095	5370	5370	5370	5370	0
370	20250327	142000	977266095	5370	5370	5370	5370	0
371	20250327	141900	977266095	5370	5370	5370	5370	0
372	20250327	141800	977266095	5370	5370	5370	5370	0
373	20250327	141700	977266095	5370	5370	5370	5370	0
374	20250327	141600	977266095	5370	5370	5370	5370	0
375	20250327	141500	977266095	5370	5350	5370	5350	20
376	20250327	141400	977158905	5350	5350	5350	5350	1
377	20250327	141300	977153555	5320	5320	5320	5320	15
378	20250327	141200	977073755	5360	5340	5360	5330	497
379	20250327	141100	974424025	5370	5370	5370	5370	0
380	20250327	141000	974424025	5370	5370	5370	5370	0
381	20250327	140900	974424025	5370	5370	5370	5370	0
382	20250327	140800	974424025	5370	5370	5370	5370	0
383	20250327	140700	974424025	5370	5370	5370	5370	0
384	20250327	140600	974424025	5370	5370	5370	5370	0
385	20250327	140500	974424025	5370	5370	5370	5370	0
386	20250327	140400	974424025	5370	5370	5370	5370	0
387	20250327	140300	974424025	5370	5370	5370	5370	1
388	20250327	140200	974418655	5340	5340	5340	5340	200
389	20250327	140100	973350655	5380	5380	5380	5380	1
390	20250327	140000	973345275	5380	5380	5380	5380	0
391	20250327	135900	973345275	5380	5380	5380	5380	0
392	20250327	135800	973345275	5380	5380	5380	5380	0
393	20250327	135700	973345275	5380	5380	5380	5380	0
394	20250327	135600	973345275	5380	5380	5380	5380	0
395	20250327	135500	973345275	5380	5350	5380	5330	301
396	20250327	135400	971740685	5380	5370	5380	5370	6
397	20250327	135300	971708455	5350	5350	5350	5350	0
398	20250327	135200	971708455	5350	5350	5350	5350	0
399	20250327	135100	971708455	5350	5350	5350	5350	0
400	20250327	135000	971708455	5350	5350	5350	5350	0
401	20250327	134900	971708455	5350	5350	5350	5350	0
402	20250327	134800	971708455	5350	5340	5350	5340	6
403	20250327	134700	971676375	5350	5350	5350	5350	11
404	20250327	134600	971617525	5340	5340	5340	5340	0
405	20250327	134500	971617525	5340	5340	5340	5340	0
406	20250327	134400	971617525	5340	5340	5340	5340	0
407	20250327	134300	971617525	5340	5340	5340	5340	0
408	20250327	134200	971617525	5340	5340	5340	5340	0
409	20250327	134100	971617525	5340	5340	5340	5340	0
410	20250327	134000	971617525	5340	5340	5340	5340	188
411	20250327	133900	970613605	5340	5340	5340	5340	0
412	20250327	133800	970613605	5340	5340	5340	5340	0
413	20250327	133700	970613605	5340	5340	5340	5340	0
414	20250327	133600	970613605	5340	5340	5340	5340	0
415	20250327	133500	970613605	5340	5340	5340	5340	0
416	20250327	133400	970613605	5340	5340	5340	5340	0
417	20250327	133300	970613605	5340	5340	5340	5340	4
418	20250327	133200	970592245	5330	5330	5330	5330	0
419	20250327	133100	970592245	5330	5330	5330	5330	0
420	20250327	133000	970592245	5330	5330	5330	5330	0
421	20250327	132900	970592245	5330	5330	5330	5330	1047
422	20250327	132800	965011735	5330	5330	5330	5330	0
423	20250327	132700	965011735	5330	5330	5330	5330	0
424	20250327	132600	965011735	5330	5330	5330	5330	600
425	20250327	132500	961813735	5360	5340	5360	5340	21
426	20250327	132400	961701575	5340	5340	5340	5340	369
427	20250327	132300	959731115	5380	5340	5380	5340	2
428	20250327	132200	959720395	5380	5380	5380	5380	1
429	20250327	132100	959715015	5370	5370	5370	5370	72
430	20250327	132000	959328375	5370	5370	5370	5370	206
431	20250327	131900	958222155	5370	5350	5370	5350	16
432	20250327	131800	958136535	5370	5370	5370	5370	0
433	20250327	131700	958136535	5370	5370	5370	5370	1
434	20250327	131600	958131165	5340	5340	5340	5340	205
435	20250327	131500	957036465	5340	5340	5340	5340	0
436	20250327	131400	957036465	5340	5340	5340	5340	1
437	20250327	131300	957031125	5330	5330	5330	5330	17
438	20250327	131200	956940515	5330	5330	5330	5330	0
439	20250327	131100	956940515	5330	5330	5330	5330	16
440	20250327	131000	956855235	5330	5330	5330	5330	0
441	20250327	130900	956855235	5330	5330	5330	5330	117
442	20250327	130800	956231625	5330	5330	5330	5330	0
443	20250327	130700	956231625	5330	5330	5330	5330	1000
444	20250327	130600	950901625	5330	5330	5330	5330	0
445	20250327	130500	950901625	5330	5330	5330	5330	5
446	20250327	130400	950874975	5330	5330	5330	5330	0
447	20250327	130300	950874975	5330	5330	5330	5330	0
448	20250327	130200	950874975	5330	5330	5330	5330	2
449	20250327	130100	950864315	5330	5330	5330	5330	25
450	20250327	130000	950731065	5340	5340	5340	5340	0
451	20250327	125900	950731065	5340	5340	5340	5340	0
452	20250327	125800	950731065	5340	5340	5340	5340	0
453	20250327	125700	950731065	5340	5340	5340	5340	2
454	20250327	125600	950720385	5340	5340	5340	5340	0
455	20250327	125500	950720385	5340	5340	5340	5340	1
456	20250327	125400	950715045	5340	5340	5340	5340	0
457	20250327	125300	950715045	5340	5340	5340	5340	0
458	20250327	125200	950715045	5340	5340	5340	5340	0
459	20250327	125100	950715045	5340	5340	5340	5340	725
460	20250327	125000	946843545	5340	5340	5340	5340	0
461	20250327	124900	946843545	5340	5340	5340	5340	0
462	20250327	124800	946843545	5340	5340	5340	5340	0
463	20250327	124700	946843545	5340	5340	5340	5340	0
464	20250327	124600	946843545	5340	5340	5340	5340	0
465	20250327	124500	946843545	5340	5340	5340	5340	0
466	20250327	124400	946843545	5340	5330	5340	5320	2950
467	20250327	124300	931122805	5340	5340	5340	5340	0
468	20250327	124200	931122805	5340	5340	5340	5340	0
469	20250327	124100	931122805	5340	5350	5350	5340	815
470	20250327	124000	926769145	5380	5380	5380	5380	0
471	20250327	123900	926769145	5380	5380	5380	5380	1
472	20250327	123800	926763765	5350	5350	5350	5350	16
473	20250327	123700	926678165	5340	5340	5340	5340	0
474	20250327	123600	926678165	5340	5340	5340	5340	400
475	20250327	123500	924542165	5340	5340	5340	5340	0
476	20250327	123400	924542165	5340	5340	5340	5340	1758
477	20250327	123300	915154445	5350	5350	5350	5350	0
478	20250327	123200	915154445	5350	5350	5350	5350	1
479	20250327	123100	915149095	5350	5350	5350	5350	0
480	20250327	123000	915149095	5350	5350	5350	5350	99
481	20250327	122900	914619445	5350	5350	5350	5350	0
482	20250327	122800	914619445	5350	5350	5350	5350	0
483	20250327	122700	914619445	5350	5350	5350	5350	1
484	20250327	122600	914614095	5380	5380	5380	5380	0
485	20250327	122500	914614095	5380	5340	5380	5340	34
486	20250327	122400	914432175	5380	5380	5380	5380	0
487	20250327	122300	914432175	5380	5380	5380	5380	0
488	20250327	122200	914432175	5380	5380	5380	5380	0
489	20250327	122100	914432175	5380	5380	5380	5380	0
490	20250327	122000	914432175	5380	5380	5380	5380	0
491	20250327	121900	914432175	5380	5380	5380	5380	0
492	20250327	121800	914432175	5380	5380	5380	5380	0
493	20250327	121700	914432175	5380	5380	5380	5380	0
494	20250327	121600	914432175	5380	5380	5380	5380	0
495	20250327	121500	914432175	5380	5380	5380	5380	1116
496	20250327	121400	908428095	5380	5380	5380	5380	372
497	20250327	121300	906426735	5380	5380	5380	5380	0
498	20250327	121200	906426735	5380	5380	5380	5380	0
499	20250327	121100	906426735	5380	5360	5380	5360	819
500	20250327	121000	902036875	5360	5360	5360	5360	249
501	20250327	120900	900702235	5340	5340	5340	5340	0
502	20250327	120800	900702235	5340	5360	5360	5340	229
503	20250327	120700	899477385	5360	5360	5360	5360	30
504	20250327	120600	899316585	5360	5360	5360	5360	0
505	20250327	120500	899316585	5360	5360	5360	5360	20
506	20250327	120400	899209385	5360	5360	5360	5360	0
507	20250327	120300	899209385	5360	5360	5360	5360	0
508	20250327	120200	899209385	5360	5360	5360	5360	0
509	20250327	120100	899209385	5360	5360	5360	5360	0
510	20250327	120000	899209385	5360	5360	5360	5360	0
511	20250327	115900	899209385	5360	5360	5360	5360	0
512	20250327	115800	899209385	5360	5360	5360	5360	0
513	20250327	115700	899209385	5360	5360	5360	5360	0
514	20250327	115600	899209385	5360	5360	5360	5360	1
515	20250327	115500	899204025	5350	5350	5350	5350	1
516	20250327	115400	899198675	5360	5350	5360	5350	7
517	20250327	115300	899161215	5360	5360	5360	5360	0
518	20250327	115200	899161215	5360	5360	5360	5360	1
519	20250327	115100	899155855	5350	5370	5370	5350	2256
520	20250327	115000	887074675	5380	5380	5380	5380	0
521	20250327	114900	887074675	5380	5380	5380	5380	313
522	20250327	114800	885390735	5380	5380	5380	5380	0
523	20250327	114700	885390735	5380	5380	5380	5380	0
524	20250327	114600	885390735	5380	5380	5380	5380	187
525	20250327	114500	884384675	5370	5370	5370	5370	0
526	20250327	114400	884384675	5370	5370	5370	5370	50
527	20250327	114300	884116175	5370	5370	5370	5370	0
528	20250327	114200	884116175	5370	5370	5370	5370	625
529	20250327	114100	880759925	5380	5380	5380	5380	0
530	20250327	114000	880759925	5380	5380	5380	5380	0
531	20250327	113900	880759925	5380	5390	5390	5380	1390
532	20250327	113800	873276725	5390	5390	5390	5390	500
533	20250327	113700	870581725	5380	5380	5380	5380	1
534	20250327	113600	870576345	5380	5380	5380	5380	485
535	20250327	113500	867967045	5390	5420	5420	5390	386
536	20250327	113400	865880955	5420	5420	5420	5420	0
537	20250327	113300	865880955	5420	5420	5420	5420	1
538	20250327	113200	865875535	5380	5380	5380	5380	1
539	20250327	113100	865870155	5420	5420	5420	5420	0
540	20250327	113000	865870155	5420	5390	5420	5390	1001
541	20250327	112900	860474735	5390	5390	5390	5390	2284
542	20250327	112800	848163975	5430	5430	5430	5430	0
543	20250327	112700	848163975	5430	5430	5430	5430	0
544	20250327	112600	848163975	5430	5390	5430	5390	88
545	20250327	112500	847689615	5390	5390	5390	5390	0
546	20250327	112400	847689615	5390	5400	5400	5390	222
547	20250327	112300	846491505	5430	5430	5430	5430	1
548	20250327	112200	846486075	5400	5410	5410	5400	1186
549	20250327	112100	840080125	5410	5410	5410	5410	0
550	20250327	112000	840080125	5410	5410	5410	5410	0
551	20250327	111900	840080125	5410	5410	5410	5410	0
552	20250327	111800	840080125	5410	5410	5410	5410	0
553	20250327	111700	840080125	5410	5410	5410	5410	0
554	20250327	111600	840080125	5410	5410	5410	5410	0
555	20250327	111500	840080125	5410	5410	5410	5410	2182
556	20250327	111400	828275505	5450	5410	5450	5410	129
557	20250327	111300	827577575	5450	5450	5450	5450	0
558	20250327	111200	827577575	5450	5450	5450	5450	20
559	20250327	111100	827468575	5450	5410	5450	5410	3
560	20250327	111000	827452305	5450	5410	5450	5410	2
561	20250327	110900	827441445	5450	5450	5450	5450	0
562	20250327	110800	827441445	5450	5400	5450	5400	2
563	20250327	110700	827430595	5450	5450	5450	5450	0
564	20250327	110600	827430595	5450	5450	5450	5450	0
565	20250327	110500	827430595	5450	5450	5450	5450	0
566	20250327	110400	827430595	5450	5410	5450	5410	1012
567	20250327	110300	821955635	5410	5410	5410	5410	0
568	20250327	110200	821955635	5410	5410	5410	5410	1
569	20250327	110100	821950225	5400	5410	5410	5400	102
570	20250327	110000	821398415	5400	5400	5400	5400	97
571	20250327	105900	820874615	5400	5400	5410	5400	86
572	20250327	105800	820410205	5410	5410	5410	5410	0
573	20250327	105700	820410205	5410	5410	5410	5400	98
574	20250327	105600	819880985	5400	5410	5410	5400	2795
575	20250327	105500	804775445	5440	5450	5450	5410	1890
576	20250327	105400	794547785	5420	5430	5430	5420	1332
577	20250327	105300	787322765	5450	5450	5450	5450	2
578	20250327	105200	787311865	5450	5430	5450	5430	919
579	20250327	105100	782321675	5430	5450	5450	5430	1043
580	20250327	105000	776653125	5450	5450	5450	5450	0
581	20250327	104900	776653125	5450	5450	5450	5450	19
582	20250327	104800	776549575	5460	5460	5460	5460	0
583	20250327	104700	776549575	5460	5460	5460	5460	2
584	20250327	104600	776538655	5470	5470	5470	5470	0
585	20250327	104500	776538655	5470	5420	5470	5420	53
586	20250327	104400	776251345	5420	5420	5420	5420	0
587	20250327	104300	776251345	5420	5430	5430	5420	14
588	20250327	104200	776175425	5430	5470	5470	5430	593
589	20250327	104100	772955395	5480	5470	5480	5470	1001
590	20250327	104000	767479915	5470	5430	5470	5430	1015
591	20250327	103900	761968425	5440	5480	5480	5440	3941
592	20250327	103800	740508975	5480	5490	5490	5480	2
593	20250327	103700	740498005	5490	5490	5490	5490	0
594	20250327	103600	740498005	5490	5490	5490	5490	0
595	20250327	103500	740498005	5490	5490	5490	5490	0
596	20250327	103400	740498005	5490	5490	5490	5490	4
597	20250327	103300	740476045	5490	5490	5490	5490	0
598	20250327	103200	740476045	5490	5490	5490	5490	0
599	20250327	103100	740476045	5490	5490	5490	5490	0
600	20250327	103000	740476045	5490	5490	5490	5490	0
601	20250327	102900	740476045	5490	5490	5490	5490	1
602	20250327	102800	740470555	5480	5480	5480	5480	0
603	20250327	102700	740470555	5480	5480	5480	5480	28
604	20250327	102600	740317115	5480	5480	5480	5480	0
605	20250327	102500	740317115	5480	5480	5480	5480	180
606	20250327	102400	739330715	5480	5480	5480	5480	1
607	20250327	102300	739325235	5490	5490	5490	5490	0
608	20250327	102200	739325235	5490	5490	5490	5490	0
609	20250327	102100	739325235	5490	5490	5490	5490	10
610	20250327	102000	739270335	5490	5490	5490	5490	10
611	20250327	101900	739215435	5470	5500	5510	5470	513
612	20250327	101800	736409105	5500	5500	5540	5470	130
613	20250327	101700	735694135	5460	5460	5460	5460	1000
614	20250327	101600	730234135	5460	5440	5460	5440	161
615	20250327	101500	729358275	5440	5450	5460	5440	233
616	20250327	101400	728090725	5450	5460	5490	5450	1472
617	20250327	101300	720062095	5470	5470	5470	5470	1305
618	20250327	101200	712923745	5510	5510	5510	5480	805
619	20250327	101100	708510365	5480	5480	5480	5480	582
620	20250327	101000	705321005	5490	5490	5490	5490	2
621	20250327	100900	705310025	5490	5490	5490	5490	1052
622	20250327	100800	699534545	5490	5500	5500	5490	6051
623	20250327	100700	666258445	5510	5510	5510	5500	1628
624	20250327	100600	657291335	5510	5510	5510	5510	430
625	20250327	100500	654922035	5520	5530	5530	5520	1477
626	20250327	100400	646755425	5540	5550	5550	5540	1001
627	20250327	100300	641209875	5540	5550	5550	5540	923
628	20250327	100200	636096185	5540	5535	5540	5535	1223
629	20250327	100100	629320940	5540	5540	5540	5540	53
630	20250327	100000	629027320	5550	5530	5550	5530	127
631	20250327	095900	628324960	5550	5550	5550	5550	328
632	20250327	095800	626504560	5540	5550	5550	5540	30
633	20250327	095700	626338260	5550	5550	5550	5550	0
634	20250327	095600	626338260	5550	5550	5550	5550	1901
635	20250327	095500	615787710	5510	5550	5550	5510	7001
636	20250327	095400	577211860	5510	5520	5520	5510	37
637	20250327	095300	577007730	5550	5520	5550	5520	8
638	20250327	095200	576963540	5520	5530	5550	5520	5290
639	20250327	095100	547655480	5530	5530	5530	5530	0
640	20250327	095000	547655480	5530	5520	5530	5520	5424
641	20250327	094900	517681530	5530	5530	5530	5520	3027
642	20250327	094800	500943030	5560	5530	5560	5530	102
643	20250327	094700	500378940	5530	5530	5530	5530	0
644	20250327	094600	500378940	5530	5530	5530	5530	2790
645	20250327	094500	484950240	5530	5540	5540	5530	3014
646	20250327	094400	468273820	5560	5560	5560	5560	0
647	20250327	094300	468273820	5560	5560	5560	5560	0
648	20250327	094200	468273820	5560	5560	5560	5550	545
649	20250327	094100	465243820	5530	5540	5540	5530	1000
650	20250327	094000	459712420	5560	5560	5560	5560	0
651	20250327	093900	459712420	5560	5560	5560	5560	0
652	20250327	093800	459712420	5560	5545	5560	5545	355
653	20250327	093700	457742445	5550	5550	5550	5550	3
654	20250327	093600	457725795	5550	5550	5550	5550	0
655	20250327	093500	457725795	5550	5550	5550	5550	0
656	20250327	093400	457725795	5550	5540	5550	5520	4534
657	20250327	093300	432625165	5550	5550	5550	5550	813
658	20250327	093200	428113015	5550	5550	5550	5550	20
659	20250327	093100	428002015	5560	5555	5560	5550	784
660	20250327	093000	423650700	5560	5560	5560	5560	189
661	20250327	092900	422599860	5560	5570	5570	5560	1194
662	20250327	092800	415961060	5570	5580	5580	5570	2
663	20250327	092700	415949910	5570	5610	5610	5570	1559
664	20250327	092600	407257430	5620	5600	5620	5600	761
665	20250327	092500	402991070	5600	5600	5600	5600	4
666	20250327	092400	402968670	5600	5600	5600	5600	1
667	20250327	092300	402963070	5600	5600	5600	5600	89
668	20250327	092200	402464670	5600	5600	5600	5600	0
669	20250327	092100	402464670	5600	5600	5600	5600	1
670	20250327	092000	402459070	5600	5600	5600	5590	484
671	20250327	091900	399749270	5600	5560	5600	5560	208
672	20250327	091800	398592670	5580	5580	5590	5580	391
673	20250327	091700	396409890	5580	5570	5580	5530	538
674	20250327	091600	393418790	5560	5540	5560	5540	156
675	20250327	091500	392551830	5550	5590	5590	5540	692
676	20250327	091400	388716190	5550	5560	5600	5550	254
677	20250327	091300	387304800	5560	5580	5580	5560	1913
678	20250327	091200	376650180	5590	5570	5590	5570	1727
679	20250327	091100	367003620	5570	5600	5600	5560	2328
680	20250327	091000	354003470	5600	5630	5630	5590	4196
681	20250327	090900	330482170	5620	5610	5640	5600	7670
682	20250327	090800	287338530	5600	5580	5600	5580	1785
683	20250327	090700	277343490	5600	5560	5600	5540	9626
684	20250327	090600	223688590	5560	5550	5560	5510	1820
685	20250327	090500	213599910	5510	5510	5540	5510	3060
686	20250327	090400	196705290	5490	5480	5510	5480	5127
687	20250327	090300	168467660	5480	5500	5510	5480	6738
688	20250327	090200	131422760	5520	5480	5520	5460	6296
689	20250327	090100	96986180	5470	5530	5530	5470	3814
690	20250327	090000	76058430	5480	5560	5560	5480	13621