KissMeData/171120/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203000	199256855	2375	2375	2375	2375	2289
3	20250327	202900	199256855	2375	2375	2375	2375	0
4	20250327	202800	199256855	2375	2375	2375	2375	0
5	20250327	202700	199256855	2375	2375	2375	2375	0
6	20250327	202600	199256855	2375	2375	2375	2375	0
7	20250327	202500	199256855	2375	2375	2375	2375	0
8	20250327	202400	199256855	2375	2375	2375	2375	0
9	20250327	202300	199256855	2375	2375	2375	2375	0
10	20250327	202200	199256855	2375	2375	2375	2375	0
11	20250327	202100	199256855	2375	2375	2375	2375	0
12	20250327	202000	199256855	2375	2375	2375	2375	0
13	20250327	201900	199256855	2375	2375	2375	2375	0
14	20250327	201800	199256855	2375	2375	2375	2375	0
15	20250327	201700	199256855	2375	2375	2375	2375	0
16	20250327	201600	199256855	2375	2375	2375	2375	0
17	20250327	201500	199256855	2375	2375	2375	2375	0
18	20250327	201400	199256855	2375	2375	2375	2375	0
19	20250327	201300	199256855	2375	2375	2375	2375	0
20	20250327	201200	199256855	2375	2375	2375	2375	0
21	20250327	201100	199256855	2375	2375	2375	2375	0
22	20250327	201000	199256855	2375	2375	2375	2375	0
23	20250327	200900	199256855	2375	2375	2375	2375	0
24	20250327	200800	199256855	2375	2375	2375	2375	0
25	20250327	200700	199256855	2375	2375	2375	2375	0
26	20250327	200600	199256855	2375	2375	2375	2375	0
27	20250327	200500	199256855	2375	2375	2375	2375	0
28	20250327	200400	199256855	2375	2375	2375	2375	0
29	20250327	200300	199256855	2375	2375	2375	2375	0
30	20250327	200200	199256855	2375	2375	2375	2375	0
31	20250327	200100	199256855	2375	2375	2375	2375	0
32	20250327	200000	199256855	2375	2375	2375	2375	2289
33	20250327	195900	199256855	2375	2375	2375	2375	0
34	20250327	195800	199256855	2375	2375	2375	2375	0
35	20250327	195700	199256855	2375	2375	2375	2375	0
36	20250327	195600	199256855	2375	2375	2375	2375	0
37	20250327	195500	199256855	2375	2375	2375	2375	0
38	20250327	195400	199256855	2375	2375	2375	2375	0
39	20250327	195300	199256855	2375	2375	2375	2375	0
40	20250327	195200	199256855	2375	2375	2375	2375	0
41	20250327	195100	199256855	2375	2375	2375	2375	0
42	20250327	195000	199256855	2375	2375	2375	2375	0
43	20250327	194900	199256855	2375	2375	2375	2375	0
44	20250327	194800	199256855	2375	2375	2375	2375	0
45	20250327	194700	199256855	2375	2375	2375	2375	0
46	20250327	194600	199256855	2375	2375	2375	2375	0
47	20250327	194500	199256855	2375	2375	2375	2375	0
48	20250327	194400	199256855	2375	2375	2375	2375	0
49	20250327	194300	199256855	2375	2375	2375	2375	0
50	20250327	194200	199256855	2375	2375	2375	2375	0
51	20250327	194100	199256855	2375	2375	2375	2375	0
52	20250327	194000	199256855	2375	2375	2375	2375	0
53	20250327	193900	199256855	2375	2375	2375	2375	0
54	20250327	193800	199256855	2375	2375	2375	2375	0
55	20250327	193700	199256855	2375	2375	2375	2375	0
56	20250327	193600	199256855	2375	2375	2375	2375	0
57	20250327	193500	199256855	2375	2375	2375	2375	0
58	20250327	193400	199256855	2375	2375	2375	2375	0
59	20250327	193300	199256855	2375	2375	2375	2375	0
60	20250327	193200	199256855	2375	2375	2375	2375	0
61	20250327	193100	199256855	2375	2375	2375	2375	0
62	20250327	193000	199256855	2375	2375	2375	2375	2289
63	20250327	192900	199256855	2375	2375	2375	2375	0
64	20250327	192800	199256855	2375	2375	2375	2375	0
65	20250327	192700	199256855	2375	2375	2375	2375	0
66	20250327	192600	199256855	2375	2375	2375	2375	0
67	20250327	192500	199256855	2375	2375	2375	2375	0
68	20250327	192400	199256855	2375	2375	2375	2375	0
69	20250327	192300	199256855	2375	2375	2375	2375	0
70	20250327	192200	199256855	2375	2375	2375	2375	0
71	20250327	192100	199256855	2375	2375	2375	2375	0
72	20250327	192000	199256855	2375	2375	2375	2375	0
73	20250327	191900	199256855	2375	2375	2375	2375	0
74	20250327	191800	199256855	2375	2375	2375	2375	0
75	20250327	191700	199256855	2375	2375	2375	2375	0
76	20250327	191600	199256855	2375	2375	2375	2375	0
77	20250327	191500	199256855	2375	2375	2375	2375	0
78	20250327	191400	199256855	2375	2375	2375	2375	0
79	20250327	191300	199256855	2375	2375	2375	2375	0
80	20250327	191200	199256855	2375	2375	2375	2375	0
81	20250327	191100	199256855	2375	2375	2375	2375	0
82	20250327	191000	199256855	2375	2375	2375	2375	0
83	20250327	190900	199256855	2375	2375	2375	2375	0
84	20250327	190800	199256855	2375	2375	2375	2375	0
85	20250327	190700	199256855	2375	2375	2375	2375	0
86	20250327	190600	199256855	2375	2375	2375	2375	0
87	20250327	190500	199256855	2375	2375	2375	2375	0
88	20250327	190400	199256855	2375	2375	2375	2375	0
89	20250327	190300	199256855	2375	2375	2375	2375	0
90	20250327	190200	199256855	2375	2375	2375	2375	0
91	20250327	190100	199256855	2375	2375	2375	2375	0
92	20250327	190000	199256855	2375	2375	2375	2375	2289
93	20250327	185900	199256855	2375	2375	2375	2375	0
94	20250327	185800	199256855	2375	2375	2375	2375	0
95	20250327	185700	199256855	2375	2375	2375	2375	0
96	20250327	185600	199256855	2375	2375	2375	2375	0
97	20250327	185500	199256855	2375	2375	2375	2375	0
98	20250327	185400	199256855	2375	2375	2375	2375	0
99	20250327	185300	199256855	2375	2375	2375	2375	0
100	20250327	185200	199256855	2375	2375	2375	2375	0
101	20250327	185100	199256855	2375	2375	2375	2375	0
102	20250327	185000	199256855	2375	2375	2375	2375	0
103	20250327	184900	199256855	2375	2375	2375	2375	0
104	20250327	184800	199256855	2375	2375	2375	2375	0
105	20250327	184700	199256855	2375	2375	2375	2375	0
106	20250327	184600	199256855	2375	2375	2375	2375	0
107	20250327	184500	199256855	2375	2375	2375	2375	0
108	20250327	184400	199256855	2375	2375	2375	2375	0
109	20250327	184300	199256855	2375	2375	2375	2375	0
110	20250327	184200	199256855	2375	2375	2375	2375	0
111	20250327	184100	199256855	2375	2375	2375	2375	0
112	20250327	184000	199256855	2375	2375	2375	2375	0
113	20250327	183900	199256855	2375	2375	2375	2375	0
114	20250327	183800	199256855	2375	2375	2375	2375	0
115	20250327	183700	199256855	2375	2375	2375	2375	0
116	20250327	183600	199256855	2375	2375	2375	2375	0
117	20250327	183500	199256855	2375	2375	2375	2375	0
118	20250327	183400	199256855	2375	2375	2375	2375	0
119	20250327	183300	199256855	2375	2375	2375	2375	0
120	20250327	183200	199256855	2375	2375	2375	2375	0
121	20250327	183100	199256855	2375	2375	2375	2375	0
122	20250327	183000	199256855	2375	2375	2375	2375	2289
123	20250327	182900	199256855	2375	2375	2375	2375	0
124	20250327	182800	199256855	2375	2375	2375	2375	0
125	20250327	182700	199256855	2375	2375	2375	2375	0
126	20250327	182600	199256855	2375	2375	2375	2375	0
127	20250327	182500	199256855	2375	2375	2375	2375	0
128	20250327	182400	199256855	2375	2375	2375	2375	0
129	20250327	182300	199256855	2375	2375	2375	2375	0
130	20250327	182200	199256855	2375	2375	2375	2375	0
131	20250327	182100	199256855	2375	2375	2375	2375	0
132	20250327	182000	199256855	2375	2375	2375	2375	0
133	20250327	181900	199256855	2375	2375	2375	2375	0
134	20250327	181800	199256855	2375	2375	2375	2375	0
135	20250327	181700	199256855	2375	2375	2375	2375	0
136	20250327	181600	199256855	2375	2375	2375	2375	0
137	20250327	181500	199256855	2375	2375	2375	2375	0
138	20250327	181400	199256855	2375	2375	2375	2375	0
139	20250327	181300	199256855	2375	2375	2375	2375	0
140	20250327	181200	199256855	2375	2375	2375	2375	0
141	20250327	181100	199256855	2375	2375	2375	2375	0
142	20250327	181000	199256855	2375	2375	2375	2375	0
143	20250327	180900	199256855	2375	2375	2375	2375	0
144	20250327	180800	199256855	2375	2375	2375	2375	0
145	20250327	180700	199256855	2375	2375	2375	2375	0
146	20250327	180600	199256855	2375	2375	2375	2375	0
147	20250327	180500	199256855	2375	2375	2375	2375	0
148	20250327	180400	199256855	2375	2375	2375	2375	0
149	20250327	180300	199256855	2375	2375	2375	2375	0
150	20250327	180200	199256855	2375	2375	2375	2375	0
151	20250327	180100	199256855	2375	2375	2375	2375	0
152	20250327	180000	199256855	2375	2375	2375	2375	2289
153	20250327	175900	199256855	2375	2375	2375	2375	0
154	20250327	175800	199256855	2375	2375	2375	2375	0
155	20250327	175700	199256855	2375	2375	2375	2375	0
156	20250327	175600	199256855	2375	2375	2375	2375	0
157	20250327	175500	199256855	2375	2375	2375	2375	0
158	20250327	175400	199256855	2375	2375	2375	2375	0
159	20250327	175300	199256855	2375	2375	2375	2375	0
160	20250327	175200	199256855	2375	2375	2375	2375	0
161	20250327	175100	199256855	2375	2375	2375	2375	0
162	20250327	175000	199256855	2375	2375	2375	2375	0
163	20250327	174900	199256855	2375	2375	2375	2375	0
164	20250327	174800	199256855	2375	2375	2375	2375	0
165	20250327	174700	199256855	2375	2375	2375	2375	0
166	20250327	174600	199256855	2375	2375	2375	2375	0
167	20250327	174500	199256855	2375	2375	2375	2375	0
168	20250327	174400	199256855	2375	2375	2375	2375	0
169	20250327	174300	199256855	2375	2375	2375	2375	0
170	20250327	174200	199256855	2375	2375	2375	2375	0
171	20250327	174100	199256855	2375	2375	2375	2375	0
172	20250327	174000	199256855	2375	2375	2375	2375	0
173	20250327	173900	199256855	2375	2375	2375	2375	0
174	20250327	173800	199256855	2375	2375	2375	2375	0
175	20250327	173700	199256855	2375	2375	2375	2375	0
176	20250327	173600	199256855	2375	2375	2375	2375	0
177	20250327	173500	199256855	2375	2375	2375	2375	0
178	20250327	173400	199256855	2375	2375	2375	2375	0
179	20250327	173300	199256855	2375	2375	2375	2375	0
180	20250327	173200	199256855	2375	2375	2375	2375	0
181	20250327	173100	199256855	2375	2375	2375	2375	0
182	20250327	173000	199256855	2375	2375	2375	2375	2289
183	20250327	172900	199256855	2375	2375	2375	2375	0
184	20250327	172800	199256855	2375	2375	2375	2375	0
185	20250327	172700	199256855	2375	2375	2375	2375	0
186	20250327	172600	199256855	2375	2375	2375	2375	0
187	20250327	172500	199256855	2375	2375	2375	2375	0
188	20250327	172400	199256855	2375	2375	2375	2375	0
189	20250327	172300	199256855	2375	2375	2375	2375	0
190	20250327	172200	199256855	2375	2375	2375	2375	0
191	20250327	172100	199256855	2375	2375	2375	2375	0
192	20250327	172000	199256855	2375	2375	2375	2375	0
193	20250327	171900	199256855	2375	2375	2375	2375	0
194	20250327	171800	199256855	2375	2375	2375	2375	0
195	20250327	171700	199256855	2375	2375	2375	2375	0
196	20250327	171600	199256855	2375	2375	2375	2375	0
197	20250327	171500	199256855	2375	2375	2375	2375	0
198	20250327	171400	199256855	2375	2375	2375	2375	0
199	20250327	171300	199256855	2375	2375	2375	2375	0
200	20250327	171200	199256855	2375	2375	2375	2375	0
201	20250327	171100	199256855	2375	2375	2375	2375	0
202	20250327	171000	199256855	2375	2375	2375	2375	0
203	20250327	170900	199256855	2375	2375	2375	2375	0
204	20250327	170800	199256855	2375	2375	2375	2375	0
205	20250327	170700	199256855	2375	2375	2375	2375	0
206	20250327	170600	199256855	2375	2375	2375	2375	0
207	20250327	170500	199256855	2375	2375	2375	2375	0
208	20250327	170400	199256855	2375	2375	2375	2375	0
209	20250327	170300	199256855	2375	2375	2375	2375	0
210	20250327	170200	199256855	2375	2375	2375	2375	0
211	20250327	170100	199256855	2375	2375	2375	2375	0
212	20250327	170000	199256855	2375	2375	2375	2375	2289
213	20250327	165900	199256855	2375	2375	2375	2375	0
214	20250327	165800	199256855	2375	2375	2375	2375	0
215	20250327	165700	199256855	2375	2375	2375	2375	0
216	20250327	165600	199256855	2375	2375	2375	2375	0
217	20250327	165500	199256855	2375	2375	2375	2375	0
218	20250327	165400	199256855	2375	2375	2375	2375	0
219	20250327	165300	199256855	2375	2375	2375	2375	0
220	20250327	165200	199256855	2375	2375	2375	2375	0
221	20250327	165100	199256855	2375	2375	2375	2375	0
222	20250327	165000	199256855	2375	2375	2375	2375	0
223	20250327	164900	199256855	2375	2375	2375	2375	0
224	20250327	164800	199256855	2375	2375	2375	2375	0
225	20250327	164700	199256855	2375	2375	2375	2375	0
226	20250327	164600	199256855	2375	2375	2375	2375	0
227	20250327	164500	199256855	2375	2375	2375	2375	0
228	20250327	164400	199256855	2375	2375	2375	2375	0
229	20250327	164300	199256855	2375	2375	2375	2375	0
230	20250327	164200	199256855	2375	2375	2375	2375	0
231	20250327	164100	199256855	2375	2375	2375	2375	0
232	20250327	164000	199256855	2375	2375	2375	2375	0
233	20250327	163900	199256855	2375	2375	2375	2375	0
234	20250327	163800	199256855	2375	2375	2375	2375	0
235	20250327	163700	199256855	2375	2375	2375	2375	0
236	20250327	163600	199256855	2375	2375	2375	2375	0
237	20250327	163500	199256855	2375	2375	2375	2375	0
238	20250327	163400	199256855	2375	2375	2375	2375	0
239	20250327	163300	199256855	2375	2375	2375	2375	0
240	20250327	163200	199256855	2375	2375	2375	2375	0
241	20250327	163100	199256855	2375	2375	2375	2375	0
242	20250327	163000	199256855	2375	2375	2375	2375	2289
243	20250327	162900	199256855	2375	2375	2375	2375	0
244	20250327	162800	199256855	2375	2375	2375	2375	0
245	20250327	162700	199256855	2375	2375	2375	2375	0
246	20250327	162600	199256855	2375	2375	2375	2375	0
247	20250327	162500	199256855	2375	2375	2375	2375	0
248	20250327	162400	199256855	2375	2375	2375	2375	0
249	20250327	162300	199256855	2375	2375	2375	2375	0
250	20250327	162200	199256855	2375	2375	2375	2375	0
251	20250327	162100	199256855	2375	2375	2375	2375	0
252	20250327	162000	199256855	2375	2375	2375	2375	0
253	20250327	161900	199256855	2375	2375	2375	2375	0
254	20250327	161800	199256855	2375	2375	2375	2375	0
255	20250327	161700	199256855	2375	2375	2375	2375	0
256	20250327	161600	199256855	2375	2375	2375	2375	0
257	20250327	161500	199256855	2375	2375	2375	2375	0
258	20250327	161400	199256855	2375	2375	2375	2375	0
259	20250327	161300	199256855	2375	2375	2375	2375	0
260	20250327	161200	199256855	2375	2375	2375	2375	0
261	20250327	161100	199256855	2375	2375	2375	2375	0
262	20250327	161000	199256855	2375	2375	2375	2375	0
263	20250327	160900	199256855	2375	2375	2375	2375	0
264	20250327	160800	199256855	2375	2375	2375	2375	0
265	20250327	160700	199256855	2375	2375	2375	2375	0
266	20250327	160600	199256855	2375	2375	2375	2375	0
267	20250327	160500	199256855	2375	2375	2375	2375	0
268	20250327	160400	199256855	2375	2375	2375	2375	0
269	20250327	160300	199256855	2375	2375	2375	2375	0
270	20250327	160200	199256855	2375	2375	2375	2375	0
271	20250327	160100	199256855	2375	2375	2375	2375	0
272	20250327	160000	199256855	2375	2375	2375	2375	2289
273	20250327	155900	199256855	2375	2375	2375	2375	0
274	20250327	155800	199256855	2375	2375	2375	2375	0
275	20250327	155700	199256855	2375	2375	2375	2375	0
276	20250327	155600	199256855	2375	2375	2375	2375	0
277	20250327	155500	199256855	2375	2375	2375	2375	0
278	20250327	155400	199256855	2375	2375	2375	2375	0
279	20250327	155300	199256855	2375	2375	2375	2375	0
280	20250327	155200	199256855	2375	2375	2375	2375	0
281	20250327	155100	199256855	2375	2375	2375	2375	0
282	20250327	155000	199256855	2375	2375	2375	2375	0
283	20250327	154900	199256855	2375	2375	2375	2375	0
284	20250327	154800	199256855	2375	2375	2375	2375	0
285	20250327	154700	199256855	2375	2375	2375	2375	0
286	20250327	154600	199256855	2375	2375	2375	2375	0
287	20250327	154500	199256855	2375	2375	2375	2375	0
288	20250327	154400	199256855	2375	2375	2375	2375	0
289	20250327	154300	199256855	2375	2375	2375	2375	0
290	20250327	154200	199256855	2375	2375	2375	2375	0
291	20250327	154100	199256855	2375	2375	2375	2375	0
292	20250327	154000	199256855	2375	2375	2375	2375	0
293	20250327	153900	199256855	2375	2375	2375	2375	0
294	20250327	153800	199256855	2375	2375	2375	2375	0
295	20250327	153700	199256855	2375	2375	2375	2375	0
296	20250327	153600	199256855	2375	2375	2375	2375	0
297	20250327	153500	199256855	2375	2375	2375	2375	0
298	20250327	153400	199256855	2375	2375	2375	2375	0
299	20250327	153300	199256855	2375	2375	2375	2375	0
300	20250327	153200	199256855	2375	2375	2375	2375	0
301	20250327	153100	199256855	2375	2375	2375	2375	0
302	20250327	153000	199256855	2375	2375	2375	2375	4578
303	20250327	152900	193820480	2380	2380	2380	2380	0
304	20250327	152800	193820480	2380	2380	2380	2380	0
305	20250327	152700	193820480	2380	2380	2380	2380	0
306	20250327	152600	193820480	2380	2380	2380	2380	0
307	20250327	152500	193820480	2380	2380	2380	2380	0
308	20250327	152400	193820480	2380	2380	2380	2380	0
309	20250327	152300	193820480	2380	2380	2380	2380	0
310	20250327	152200	193820480	2380	2380	2380	2380	0
311	20250327	152100	193820480	2380	2380	2380	2380	0
312	20250327	152000	193820480	2380	2380	2380	2380	0
313	20250327	151900	193820480	2380	2380	2390	2380	17
314	20250327	151800	193780010	2380	2390	2390	2380	189
315	20250327	151700	193329750	2380	2380	2380	2380	86
316	20250327	151600	193125070	2390	2390	2390	2390	85
317	20250327	151500	192921920	2370	2370	2370	2370	0
318	20250327	151400	192921920	2370	2375	2375	2370	254
319	20250327	151300	192318940	2390	2375	2390	2370	211
320	20250327	151200	191816815	2375	2375	2375	2375	0
321	20250327	151100	191816815	2375	2380	2380	2375	101
322	20250327	151000	191576935	2375	2375	2380	2370	943
323	20250327	150900	189337740	2380	2380	2380	2380	1
324	20250327	150800	189335360	2375	2375	2375	2375	44
325	20250327	150700	189230860	2380	2380	2380	2380	29
326	20250327	150600	189161840	2380	2380	2380	2380	10
327	20250327	150500	189138040	2380	2380	2380	2380	22
328	20250327	150400	189085680	2385	2385	2385	2385	0
329	20250327	150300	189085680	2385	2385	2385	2385	10
330	20250327	150200	189061830	2385	2385	2385	2385	0
331	20250327	150100	189061830	2385	2385	2385	2385	1
332	20250327	150000	189059445	2395	2395	2395	2395	0
333	20250327	145900	189059445	2395	2395	2395	2395	86
334	20250327	145800	188853475	2395	2395	2395	2395	0
335	20250327	145700	188853475	2395	2385	2395	2385	313
336	20250327	145600	188103970	2395	2395	2395	2395	10
337	20250327	145500	188080020	2395	2395	2395	2395	0
338	20250327	145400	188080020	2395	2395	2395	2395	0
339	20250327	145300	188080020	2395	2395	2395	2395	0
340	20250327	145200	188080020	2395	2395	2395	2395	0
341	20250327	145100	188080020	2395	2395	2395	2395	1
342	20250327	145000	188077625	2375	2375	2375	2375	0
343	20250327	144900	188077625	2375	2375	2375	2375	0
344	20250327	144800	188077625	2375	2380	2380	2375	697
345	20250327	144700	186418970	2380	2380	2380	2380	0
346	20250327	144600	186418970	2380	2380	2380	2380	0
347	20250327	144500	186418970	2380	2380	2380	2380	0
348	20250327	144400	186418970	2380	2380	2380	2380	634
349	20250327	144300	184910050	2370	2370	2370	2370	2
350	20250327	144200	184905310	2380	2380	2380	2380	0
351	20250327	144100	184905310	2380	2380	2380	2380	0
352	20250327	144000	184905310	2380	2380	2380	2380	500
353	20250327	143900	183715310	2380	2375	2380	2375	2
354	20250327	143800	183710555	2360	2380	2380	2360	3006
355	20250327	143700	176606795	2365	2385	2385	2365	5730
356	20250327	143600	162995685	2385	2385	2385	2385	0
357	20250327	143500	162995685	2385	2390	2390	2385	232
358	20250327	143400	162442340	2385	2385	2385	2385	0
359	20250327	143300	162442340	2385	2385	2385	2385	0
360	20250327	143200	162442340	2385	2385	2385	2385	0
361	20250327	143100	162442340	2385	2390	2390	2385	500
362	20250327	143000	161249790	2385	2385	2385	2385	0
363	20250327	142900	161249790	2385	2385	2385	2385	41
364	20250327	142800	161152005	2385	2395	2395	2385	100
365	20250327	142700	160913005	2395	2395	2395	2395	1
366	20250327	142600	160910610	2400	2400	2400	2400	0
367	20250327	142500	160910610	2400	2400	2405	2400	520
368	20250327	142400	159662560	2405	2400	2405	2400	500
369	20250327	142300	158461560	2400	2400	2400	2400	1500
370	20250327	142200	154861560	2395	2395	2395	2395	0
371	20250327	142100	154861560	2395	2395	2395	2395	0
372	20250327	142000	154861560	2395	2395	2395	2395	0
373	20250327	141900	154861560	2395	2395	2395	2395	0
374	20250327	141800	154861560	2395	2395	2395	2395	0
375	20250327	141700	154861560	2395	2395	2395	2395	0
376	20250327	141600	154861560	2395	2395	2395	2395	0
377	20250327	141500	154861560	2395	2395	2395	2395	0
378	20250327	141400	154861560	2395	2395	2395	2395	0
379	20250327	141300	154861560	2395	2395	2395	2395	50
380	20250327	141200	154741810	2395	2395	2395	2395	1
381	20250327	141100	154739415	2395	2395	2395	2395	50
382	20250327	141000	154619665	2400	2400	2400	2400	0
383	20250327	140900	154619665	2400	2400	2400	2400	0
384	20250327	140800	154619665	2400	2400	2400	2400	0
385	20250327	140700	154619665	2400	2400	2400	2400	1
386	20250327	140600	154617265	2395	2395	2395	2395	0
387	20250327	140500	154617265	2395	2395	2395	2395	0
388	20250327	140400	154617265	2395	2395	2395	2395	0
389	20250327	140300	154617265	2395	2395	2395	2395	0
390	20250327	140200	154617265	2395	2395	2395	2395	0
391	20250327	140100	154617265	2395	2395	2395	2395	0
392	20250327	140000	154617265	2395	2395	2395	2395	207
393	20250327	135900	154121500	2400	2400	2400	2400	9
394	20250327	135800	154099900	2400	2400	2400	2400	0
395	20250327	135700	154099900	2400	2400	2400	2400	0
396	20250327	135600	154099900	2400	2400	2400	2400	0
397	20250327	135500	154099900	2400	2400	2400	2400	1
398	20250327	135400	154097500	2385	2385	2385	2385	0
399	20250327	135300	154097500	2385	2385	2385	2385	0
400	20250327	135200	154097500	2385	2385	2385	2385	0
401	20250327	135100	154097500	2385	2390	2390	2385	200
402	20250327	135000	153619725	2390	2390	2390	2390	0
403	20250327	134900	153619725	2390	2390	2390	2390	0
404	20250327	134800	153619725	2390	2390	2390	2390	0
405	20250327	134700	153619725	2390	2390	2390	2390	0
406	20250327	134600	153619725	2390	2390	2390	2390	1
407	20250327	134500	153617335	2405	2405	2405	2405	0
408	20250327	134400	153617335	2405	2405	2405	2405	1
409	20250327	134300	153614930	2400	2400	2400	2400	0
410	20250327	134200	153614930	2400	2400	2400	2400	87
411	20250327	134100	153406130	2400	2400	2400	2400	0
412	20250327	134000	153406130	2400	2400	2400	2400	0
413	20250327	133900	153406130	2400	2400	2400	2400	0
414	20250327	133800	153406130	2400	2400	2400	2400	18
415	20250327	133700	153362930	2400	2400	2400	2400	0
416	20250327	133600	153362930	2400	2400	2400	2400	360
417	20250327	133500	152498930	2390	2390	2390	2390	0
418	20250327	133400	152498930	2390	2390	2390	2390	0
419	20250327	133300	152498930	2390	2390	2390	2390	0
420	20250327	133200	152498930	2390	2390	2390	2390	0
421	20250327	133100	152498930	2390	2390	2390	2390	100
422	20250327	133000	152259930	2390	2390	2390	2390	0
423	20250327	132900	152259930	2390	2390	2390	2390	600
424	20250327	132800	150825930	2400	2400	2400	2400	0
425	20250327	132700	150825930	2400	2400	2400	2400	0
426	20250327	132600	150825930	2400	2400	2400	2400	0
427	20250327	132500	150825930	2400	2400	2400	2400	0
428	20250327	132400	150825930	2400	2400	2400	2400	0
429	20250327	132300	150825930	2400	2400	2400	2400	0
430	20250327	132200	150825930	2400	2400	2400	2400	6
431	20250327	132100	150811530	2405	2405	2405	2405	0
432	20250327	132000	150811530	2405	2405	2405	2405	0
433	20250327	131900	150811530	2405	2405	2405	2405	1
434	20250327	131800	150809125	2390	2395	2395	2390	500
435	20250327	131700	149614075	2405	2405	2405	2405	0
436	20250327	131600	149614075	2405	2395	2405	2395	57
437	20250327	131500	149477550	2400	2400	2400	2400	12
438	20250327	131400	149448750	2400	2400	2400	2400	0
439	20250327	131300	149448750	2400	2400	2400	2400	0
440	20250327	131200	149448750	2400	2400	2400	2400	525
441	20250327	131100	148188750	2400	2400	2400	2400	0
442	20250327	131000	148188750	2400	2400	2400	2400	0
443	20250327	130900	148188750	2400	2400	2400	2400	0
444	20250327	130800	148188750	2400	2400	2400	2400	0
445	20250327	130700	148188750	2400	2400	2400	2400	0
446	20250327	130600	148188750	2400	2400	2400	2400	0
447	20250327	130500	148188750	2400	2400	2400	2400	21
448	20250327	130400	148138350	2400	2400	2400	2400	0
449	20250327	130300	148138350	2400	2400	2400	2400	8
450	20250327	130200	148119150	2400	2400	2400	2400	201
451	20250327	130100	147636750	2400	2400	2400	2400	1
452	20250327	130000	147634350	2405	2405	2405	2405	0
453	20250327	125900	147634350	2405	2405	2405	2405	0
454	20250327	125800	147634350	2405	2405	2405	2405	0
455	20250327	125700	147634350	2405	2405	2405	2405	0
456	20250327	125600	147634350	2405	2405	2405	2405	0
457	20250327	125500	147634350	2405	2405	2405	2405	9
458	20250327	125400	147612705	2405	2405	2405	2405	37
459	20250327	125300	147523720	2405	2405	2405	2405	6
460	20250327	125200	147509290	2400	2400	2400	2400	0
461	20250327	125100	147509290	2400	2400	2400	2400	0
462	20250327	125000	147509290	2400	2400	2400	2400	250
463	20250327	124900	146909290	2400	2400	2400	2400	0
464	20250327	124800	146909290	2400	2400	2400	2400	0
465	20250327	124700	146909290	2400	2400	2400	2400	0
466	20250327	124600	146909290	2400	2400	2400	2400	0
467	20250327	124500	146909290	2400	2400	2400	2400	0
468	20250327	124400	146909290	2400	2400	2400	2400	0
469	20250327	124300	146909290	2400	2400	2400	2400	0
470	20250327	124200	146909290	2400	2400	2400	2400	0
471	20250327	124100	146909290	2400	2400	2400	2400	0
472	20250327	124000	146909290	2400	2400	2400	2400	0
473	20250327	123900	146909290	2400	2400	2400	2400	0
474	20250327	123800	146909290	2400	2405	2405	2400	60
475	20250327	123700	146765095	2405	2405	2405	2405	0
476	20250327	123600	146765095	2405	2405	2405	2405	0
477	20250327	123500	146765095	2405	2405	2405	2405	0
478	20250327	123400	146765095	2405	2405	2405	2405	0
479	20250327	123300	146765095	2405	2405	2405	2405	250
480	20250327	123200	146163845	2405	2405	2405	2405	0
481	20250327	123100	146163845	2405	2390	2405	2390	700
482	20250327	123000	144483170	2390	2390	2390	2390	0
483	20250327	122900	144483170	2390	2390	2390	2385	95
484	20250327	122800	144256585	2365	2370	2390	2365	1002
485	20250327	122700	141886300	2355	2400	2400	2355	3528
486	20250327	122600	133487730	2400	2400	2400	2400	1
487	20250327	122500	133485330	2405	2405	2405	2405	0
488	20250327	122400	133485330	2405	2405	2405	2405	0
489	20250327	122300	133485330	2405	2405	2405	2405	50
490	20250327	122200	133365080	2405	2405	2405	2405	0
491	20250327	122100	133365080	2405	2400	2405	2400	83
492	20250327	122000	133165875	2400	2400	2400	2400	8
493	20250327	121900	133146675	2395	2395	2395	2395	0
494	20250327	121800	133146675	2395	2395	2395	2395	0
495	20250327	121700	133146675	2395	2395	2395	2395	0
496	20250327	121600	133146675	2395	2395	2395	2395	0
497	20250327	121500	133146675	2395	2395	2395	2395	420
498	20250327	121400	132140775	2390	2390	2395	2390	318
499	20250327	121300	131380705	2390	2380	2390	2380	1439
500	20250327	121200	127951065	2375	2385	2400	2300	11589
501	20250327	121100	100871705	2410	2400	2410	2400	151
502	20250327	121000	100509295	2405	2405	2405	2360	4474
503	20250327	120900	89859130	2405	2410	2410	2365	3393
504	20250327	120800	81772470	2435	2440	2440	2365	5034
505	20250327	120700	69744385	2440	2455	2455	2420	506
506	20250327	120600	68518355	2455	2455	2455	2455	27
507	20250327	120500	68452070	2415	2460	2460	2415	4026
508	20250327	120400	58679635	2460	2460	2460	2460	6
509	20250327	120300	58664875	2440	2440	2440	2440	521
510	20250327	120200	57393635	2460	2460	2460	2460	0
511	20250327	120100	57393635	2460	2460	2460	2460	0
512	20250327	120000	57393635	2460	2460	2460	2460	0
513	20250327	115900	57393635	2460	2460	2460	2460	0
514	20250327	115800	57393635	2460	2460	2460	2460	0
515	20250327	115700	57393635	2460	2460	2460	2460	0
516	20250327	115600	57393635	2460	2460	2460	2460	0
517	20250327	115500	57393635	2460	2460	2460	2460	0
518	20250327	115400	57393635	2460	2460	2460	2460	0
519	20250327	115300	57393635	2460	2460	2460	2460	0
520	20250327	115200	57393635	2460	2460	2460	2460	0
521	20250327	115100	57393635	2460	2460	2460	2460	0
522	20250327	115000	57393635	2460	2460	2460	2460	0
523	20250327	114900	57393635	2460	2460	2460	2460	0
524	20250327	114800	57393635	2460	2460	2460	2460	0
525	20250327	114700	57393635	2460	2460	2460	2460	0
526	20250327	114600	57393635	2460	2460	2460	2460	0
527	20250327	114500	57393635	2460	2460	2460	2460	0
528	20250327	114400	57393635	2460	2460	2460	2460	0
529	20250327	114300	57393635	2460	2460	2460	2460	0
530	20250327	114200	57393635	2460	2460	2460	2460	0
531	20250327	114100	57393635	2460	2460	2460	2460	0
532	20250327	114000	57393635	2460	2460	2460	2460	0
533	20250327	113900	57393635	2460	2455	2470	2450	2551
534	20250327	113800	51103705	2455	2455	2455	2455	0
535	20250327	113700	51103705	2455	2455	2455	2455	0
536	20250327	113600	51103705	2455	2455	2455	2455	0
537	20250327	113500	51103705	2455	2455	2455	2455	41
538	20250327	113400	51003050	2435	2435	2435	2435	0
539	20250327	113300	51003050	2435	2435	2435	2435	0
540	20250327	113200	51003050	2435	2440	2440	2435	1000
541	20250327	113100	48566920	2455	2455	2455	2455	0
542	20250327	113000	48566920	2455	2455	2455	2455	0
543	20250327	112900	48566920	2455	2455	2455	2455	214
544	20250327	112800	48041550	2455	2455	2455	2455	1
545	20250327	112700	48039095	2455	2455	2455	2455	0
546	20250327	112600	48039095	2455	2455	2455	2455	0
547	20250327	112500	48039095	2455	2455	2455	2455	0
548	20250327	112400	48039095	2455	2455	2455	2455	0
549	20250327	112300	48039095	2455	2450	2455	2450	48
550	20250327	112200	47921380	2440	2440	2440	2440	0
551	20250327	112100	47921380	2440	2440	2440	2440	0
552	20250327	112000	47921380	2440	2440	2440	2440	34
553	20250327	111900	47838420	2455	2455	2455	2455	0
554	20250327	111800	47838420	2455	2455	2455	2455	0
555	20250327	111700	47838420	2455	2455	2455	2455	0
556	20250327	111600	47838420	2455	2455	2455	2455	1
557	20250327	111500	47835965	2440	2440	2440	2440	0
558	20250327	111400	47835965	2440	2440	2440	2440	0
559	20250327	111300	47835965	2440	2440	2440	2440	0
560	20250327	111200	47835965	2440	2440	2440	2440	0
561	20250327	111100	47835965	2440	2440	2440	2440	0
562	20250327	111000	47835965	2440	2440	2440	2440	60
563	20250327	110900	47689565	2455	2455	2455	2455	0
564	20250327	110800	47689565	2455	2455	2455	2455	0
565	20250327	110700	47689565	2455	2455	2455	2455	1
566	20250327	110600	47687110	2435	2445	2445	2435	400
567	20250327	110500	46710805	2445	2445	2445	2445	0
568	20250327	110400	46710805	2445	2445	2445	2445	36
569	20250327	110300	46622785	2455	2455	2455	2455	0
570	20250327	110200	46622785	2455	2455	2455	2455	0
571	20250327	110100	46622785	2455	2455	2455	2455	0
572	20250327	110000	46622785	2455	2455	2455	2455	0
573	20250327	105900	46622785	2455	2455	2455	2455	1
574	20250327	105800	46620330	2450	2450	2450	2450	100
575	20250327	105700	46375330	2445	2445	2445	2445	20
576	20250327	105600	46326430	2450	2450	2450	2450	2
577	20250327	105500	46321530	2455	2455	2455	2455	0
578	20250327	105400	46321530	2455	2455	2455	2455	0
579	20250327	105300	46321530	2455	2455	2455	2455	0
580	20250327	105200	46321530	2455	2455	2455	2455	0
581	20250327	105100	46321530	2455	2455	2455	2455	0
582	20250327	105000	46321530	2455	2455	2455	2455	0
583	20250327	104900	46321530	2455	2455	2455	2455	0
584	20250327	104800	46321530	2455	2455	2455	2455	0
585	20250327	104700	46321530	2455	2455	2455	2455	0
586	20250327	104600	46321530	2455	2455	2455	2455	0
587	20250327	104500	46321530	2455	2455	2455	2455	1
588	20250327	104400	46319075	2450	2450	2450	2450	0
589	20250327	104300	46319075	2450	2450	2450	2450	0
590	20250327	104200	46319075	2450	2455	2455	2450	9
591	20250327	104100	46297020	2450	2450	2450	2450	35
592	20250327	104000	46211270	2455	2455	2455	2455	0
593	20250327	103900	46211270	2455	2455	2455	2455	0
594	20250327	103800	46211270	2455	2455	2455	2455	0
595	20250327	103700	46211270	2455	2455	2455	2455	0
596	20250327	103600	46211270	2455	2455	2455	2455	1
597	20250327	103500	46208815	2450	2450	2450	2450	350
598	20250327	103400	45351315	2450	2450	2450	2450	19
599	20250327	103300	45304765	2455	2455	2455	2455	30
600	20250327	103200	45231115	2450	2450	2450	2450	9
601	20250327	103100	45209065	2450	2450	2450	2450	77
602	20250327	103000	45020415	2445	2445	2445	2445	324
603	20250327	102900	44228235	2445	2445	2445	2445	0
604	20250327	102800	44228235	2445	2445	2445	2445	1
605	20250327	102700	44225790	2440	2440	2440	2440	10
606	20250327	102600	44201390	2435	2435	2435	2435	0
607	20250327	102500	44201390	2435	2435	2435	2435	0
608	20250327	102400	44201390	2435	2435	2435	2435	272
609	20250327	102300	43539070	2440	2445	2445	2440	158
610	20250327	102200	43152900	2440	2440	2440	2440	0
611	20250327	102100	43152900	2440	2440	2440	2440	100
612	20250327	102000	42908900	2440	2440	2440	2440	497
613	20250327	101900	41696220	2440	2440	2440	2440	0
614	20250327	101800	41696220	2440	2440	2440	2440	0
615	20250327	101700	41696220	2440	2440	2440	2440	0
616	20250327	101600	41696220	2440	2440	2440	2440	0
617	20250327	101500	41696220	2440	2440	2440	2440	0
618	20250327	101400	41696220	2440	2440	2440	2440	0
619	20250327	101300	41696220	2440	2440	2440	2440	0
620	20250327	101200	41696220	2440	2440	2440	2440	0
621	20250327	101100	41696220	2440	2440	2440	2440	0
622	20250327	101000	41696220	2440	2440	2440	2440	0
623	20250327	100900	41696220	2440	2440	2440	2440	0
624	20250327	100800	41696220	2440	2440	2440	2440	0
625	20250327	100700	41696220	2440	2440	2440	2440	0
626	20250327	100600	41696220	2440	2440	2440	2440	0
627	20250327	100500	41696220	2440	2440	2440	2440	0
628	20250327	100400	41696220	2440	2440	2440	2440	0
629	20250327	100300	41696220	2440	2440	2440	2440	0
630	20250327	100200	41696220	2440	2440	2440	2440	0
631	20250327	100100	41696220	2440	2440	2440	2440	0
632	20250327	100000	41696220	2440	2440	2440	2440	0
633	20250327	095900	41696220	2440	2440	2440	2440	0
634	20250327	095800	41696220	2440	2440	2440	2440	25
635	20250327	095700	41635220	2440	2440	2440	2440	0
636	20250327	095600	41635220	2440	2440	2440	2440	0
637	20250327	095500	41635220	2440	2440	2440	2440	4
638	20250327	095400	41625460	2445	2435	2445	2435	1430
639	20250327	095300	38143400	2440	2440	2440	2440	17
640	20250327	095200	38101920	2440	2440	2440	2440	0
641	20250327	095100	38101920	2440	2440	2440	2440	0
642	20250327	095000	38101920	2440	2445	2445	2440	619
643	20250327	094900	36588545	2460	2460	2460	2460	1
644	20250327	094800	36586085	2450	2450	2450	2450	19
645	20250327	094700	36539535	2450	2450	2450	2450	0
646	20250327	094600	36539535	2450	2450	2450	2450	33
647	20250327	094500	36458685	2455	2455	2455	2455	150
648	20250327	094400	36090435	2460	2460	2460	2460	1
649	20250327	094300	36087975	2460	2455	2460	2455	5
650	20250327	094200	36075680	2450	2450	2450	2450	0
651	20250327	094100	36075680	2450	2450	2450	2450	0
652	20250327	094000	36075680	2450	2450	2450	2450	0
653	20250327	093900	36075680	2450	2450	2450	2450	0
654	20250327	093800	36075680	2450	2450	2450	2450	1
655	20250327	093700	36073230	2455	2455	2455	2455	0
656	20250327	093600	36073230	2455	2455	2455	2455	0
657	20250327	093500	36073230	2455	2455	2455	2455	0
658	20250327	093400	36073230	2455	2455	2455	2455	0
659	20250327	093300	36073230	2455	2455	2455	2455	255
660	20250327	093200	35447205	2455	2450	2460	2450	213
661	20250327	093100	34925065	2450	2450	2450	2450	0
662	20250327	093000	34925065	2450	2450	2450	2450	100
663	20250327	092900	34680065	2460	2460	2460	2460	50
664	20250327	092800	34557065	2465	2450	2465	2450	1475
665	20250327	092700	30935745	2445	2430	2445	2430	541
666	20250327	092600	29619000	2420	2420	2420	2420	11
667	20250327	092500	29592380	2420	2425	2425	2420	10
668	20250327	092400	29568155	2425	2425	2425	2425	0
669	20250327	092300	29568155	2425	2430	2430	2425	500
670	20250327	092200	28355630	2425	2430	2430	2425	1020
671	20250327	092100	25879415	2430	2435	2435	2430	243
672	20250327	092000	25287855	2450	2450	2450	2450	0
673	20250327	091900	25287855	2450	2450	2450	2450	1
674	20250327	091800	25285405	2445	2445	2445	2445	0
675	20250327	091700	25285405	2445	2445	2445	2445	0
676	20250327	091600	25285405	2445	2445	2445	2445	0
677	20250327	091500	25285405	2445	2445	2445	2445	17
678	20250327	091400	25243840	2445	2445	2445	2445	0
679	20250327	091300	25243840	2445	2445	2445	2445	53
680	20250327	091200	25114255	2450	2440	2450	2440	957
681	20250327	091100	22779160	2440	2432	2445	2432	401
682	20250327	091000	21802130	2435	2420	2435	2420	337
683	20250327	090900	20986360	2425	2425	2425	2425	117
684	20250327	090800	20702635	2410	2430	2430	2410	132
685	20250327	090700	20382415	2435	2435	2435	2435	0
686	20250327	090600	20382415	2435	2400	2435	2400	111
687	20250327	090500	20112480	2395	2435	2435	2395	3338
688	20250327	090400	12079435	2465	2465	2465	2465	0
689	20250327	090300	12079435	2465	2460	2465	2460	100
690	20250327	090200	11832950	2465	2440	2465	2440	301
691	20250327	090100	11098485	2430	2410	2430	2405	673
692	20250327	090000	9472880	2400	2360	2470	2360	4009