KissMeData/254120/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205500	130347585	1650	1650	1650	1650	1077
3	20250327	205400	130347585	1650	1650	1650	1650	0
4	20250327	205300	130347585	1650	1650	1650	1650	0
5	20250327	205200	130347585	1650	1650	1650	1650	0
6	20250327	205100	130347585	1650	1650	1650	1650	0
7	20250327	205000	130347585	1650	1650	1650	1650	0
8	20250327	204900	130347585	1650	1650	1650	1650	0
9	20250327	204800	130347585	1650	1650	1650	1650	0
10	20250327	204700	130347585	1650	1650	1650	1650	0
11	20250327	204600	130347585	1650	1650	1650	1650	0
12	20250327	204500	130347585	1650	1650	1650	1650	0
13	20250327	204400	130347585	1650	1650	1650	1650	0
14	20250327	204300	130347585	1650	1650	1650	1650	0
15	20250327	204200	130347585	1650	1650	1650	1650	0
16	20250327	204100	130347585	1650	1650	1650	1650	0
17	20250327	204000	130347585	1650	1650	1650	1650	0
18	20250327	203900	130347585	1650	1650	1650	1650	0
19	20250327	203800	130347585	1650	1650	1650	1650	0
20	20250327	203700	130347585	1650	1650	1650	1650	0
21	20250327	203600	130347585	1650	1650	1650	1650	0
22	20250327	203500	130347585	1650	1650	1650	1650	0
23	20250327	203400	130347585	1650	1650	1650	1650	0
24	20250327	203300	130347585	1650	1650	1650	1650	0
25	20250327	203200	130347585	1650	1650	1650	1650	0
26	20250327	203100	130347585	1650	1650	1650	1650	0
27	20250327	203000	130347585	1650	1650	1650	1650	0
28	20250327	202900	130347585	1650	1650	1650	1650	0
29	20250327	202800	130347585	1650	1650	1650	1650	0
30	20250327	202700	130347585	1650	1650	1650	1650	0
31	20250327	202600	130347585	1650	1650	1650	1650	0
32	20250327	202500	130347585	1650	1650	1650	1650	1077
33	20250327	202400	130347585	1650	1650	1650	1650	0
34	20250327	202300	130347585	1650	1650	1650	1650	0
35	20250327	202200	130347585	1650	1650	1650	1650	0
36	20250327	202100	130347585	1650	1650	1650	1650	0
37	20250327	202000	130347585	1650	1650	1650	1650	0
38	20250327	201900	130347585	1650	1650	1650	1650	0
39	20250327	201800	130347585	1650	1650	1650	1650	0
40	20250327	201700	130347585	1650	1650	1650	1650	0
41	20250327	201600	130347585	1650	1650	1650	1650	0
42	20250327	201500	130347585	1650	1650	1650	1650	0
43	20250327	201400	130347585	1650	1650	1650	1650	0
44	20250327	201300	130347585	1650	1650	1650	1650	0
45	20250327	201200	130347585	1650	1650	1650	1650	0
46	20250327	201100	130347585	1650	1650	1650	1650	0
47	20250327	201000	130347585	1650	1650	1650	1650	0
48	20250327	200900	130347585	1650	1650	1650	1650	0
49	20250327	200800	130347585	1650	1650	1650	1650	0
50	20250327	200700	130347585	1650	1650	1650	1650	0
51	20250327	200600	130347585	1650	1650	1650	1650	0
52	20250327	200500	130347585	1650	1650	1650	1650	0
53	20250327	200400	130347585	1650	1650	1650	1650	0
54	20250327	200300	130347585	1650	1650	1650	1650	0
55	20250327	200200	130347585	1650	1650	1650	1650	0
56	20250327	200100	130347585	1650	1650	1650	1650	0
57	20250327	200000	130347585	1650	1650	1650	1650	0
58	20250327	195900	130347585	1650	1650	1650	1650	0
59	20250327	195800	130347585	1650	1650	1650	1650	0
60	20250327	195700	130347585	1650	1650	1650	1650	0
61	20250327	195600	130347585	1650	1650	1650	1650	0
62	20250327	195500	130347585	1650	1650	1650	1650	1077
63	20250327	195400	130347585	1650	1650	1650	1650	0
64	20250327	195300	130347585	1650	1650	1650	1650	0
65	20250327	195200	130347585	1650	1650	1650	1650	0
66	20250327	195100	130347585	1650	1650	1650	1650	0
67	20250327	195000	130347585	1650	1650	1650	1650	0
68	20250327	194900	130347585	1650	1650	1650	1650	0
69	20250327	194800	130347585	1650	1650	1650	1650	0
70	20250327	194700	130347585	1650	1650	1650	1650	0
71	20250327	194600	130347585	1650	1650	1650	1650	0
72	20250327	194500	130347585	1650	1650	1650	1650	0
73	20250327	194400	130347585	1650	1650	1650	1650	0
74	20250327	194300	130347585	1650	1650	1650	1650	0
75	20250327	194200	130347585	1650	1650	1650	1650	0
76	20250327	194100	130347585	1650	1650	1650	1650	0
77	20250327	194000	130347585	1650	1650	1650	1650	0
78	20250327	193900	130347585	1650	1650	1650	1650	0
79	20250327	193800	130347585	1650	1650	1650	1650	0
80	20250327	193700	130347585	1650	1650	1650	1650	0
81	20250327	193600	130347585	1650	1650	1650	1650	0
82	20250327	193500	130347585	1650	1650	1650	1650	0
83	20250327	193400	130347585	1650	1650	1650	1650	0
84	20250327	193300	130347585	1650	1650	1650	1650	0
85	20250327	193200	130347585	1650	1650	1650	1650	0
86	20250327	193100	130347585	1650	1650	1650	1650	0
87	20250327	193000	130347585	1650	1650	1650	1650	0
88	20250327	192900	130347585	1650	1650	1650	1650	0
89	20250327	192800	130347585	1650	1650	1650	1650	0
90	20250327	192700	130347585	1650	1650	1650	1650	0
91	20250327	192600	130347585	1650	1650	1650	1650	0
92	20250327	192500	130347585	1650	1650	1650	1650	1077
93	20250327	192400	130347585	1650	1650	1650	1650	0
94	20250327	192300	130347585	1650	1650	1650	1650	0
95	20250327	192200	130347585	1650	1650	1650	1650	0
96	20250327	192100	130347585	1650	1650	1650	1650	0
97	20250327	192000	130347585	1650	1650	1650	1650	0
98	20250327	191900	130347585	1650	1650	1650	1650	0
99	20250327	191800	130347585	1650	1650	1650	1650	0
100	20250327	191700	130347585	1650	1650	1650	1650	0
101	20250327	191600	130347585	1650	1650	1650	1650	0
102	20250327	191500	130347585	1650	1650	1650	1650	0
103	20250327	191400	130347585	1650	1650	1650	1650	0
104	20250327	191300	130347585	1650	1650	1650	1650	0
105	20250327	191200	130347585	1650	1650	1650	1650	0
106	20250327	191100	130347585	1650	1650	1650	1650	0
107	20250327	191000	130347585	1650	1650	1650	1650	0
108	20250327	190900	130347585	1650	1650	1650	1650	0
109	20250327	190800	130347585	1650	1650	1650	1650	0
110	20250327	190700	130347585	1650	1650	1650	1650	0
111	20250327	190600	130347585	1650	1650	1650	1650	0
112	20250327	190500	130347585	1650	1650	1650	1650	0
113	20250327	190400	130347585	1650	1650	1650	1650	0
114	20250327	190300	130347585	1650	1650	1650	1650	0
115	20250327	190200	130347585	1650	1650	1650	1650	0
116	20250327	190100	130347585	1650	1650	1650	1650	0
117	20250327	190000	130347585	1650	1650	1650	1650	0
118	20250327	185900	130347585	1650	1650	1650	1650	0
119	20250327	185800	130347585	1650	1650	1650	1650	0
120	20250327	185700	130347585	1650	1650	1650	1650	0
121	20250327	185600	130347585	1650	1650	1650	1650	0
122	20250327	185500	130347585	1650	1650	1650	1650	1077
123	20250327	185400	130347585	1650	1650	1650	1650	0
124	20250327	185300	130347585	1650	1650	1650	1650	0
125	20250327	185200	130347585	1650	1650	1650	1650	0
126	20250327	185100	130347585	1650	1650	1650	1650	0
127	20250327	185000	130347585	1650	1650	1650	1650	0
128	20250327	184900	130347585	1650	1650	1650	1650	0
129	20250327	184800	130347585	1650	1650	1650	1650	0
130	20250327	184700	130347585	1650	1650	1650	1650	0
131	20250327	184600	130347585	1650	1650	1650	1650	0
132	20250327	184500	130347585	1650	1650	1650	1650	0
133	20250327	184400	130347585	1650	1650	1650	1650	0
134	20250327	184300	130347585	1650	1650	1650	1650	0
135	20250327	184200	130347585	1650	1650	1650	1650	0
136	20250327	184100	130347585	1650	1650	1650	1650	0
137	20250327	184000	130347585	1650	1650	1650	1650	0
138	20250327	183900	130347585	1650	1650	1650	1650	0
139	20250327	183800	130347585	1650	1650	1650	1650	0
140	20250327	183700	130347585	1650	1650	1650	1650	0
141	20250327	183600	130347585	1650	1650	1650	1650	0
142	20250327	183500	130347585	1650	1650	1650	1650	0
143	20250327	183400	130347585	1650	1650	1650	1650	0
144	20250327	183300	130347585	1650	1650	1650	1650	0
145	20250327	183200	130347585	1650	1650	1650	1650	0
146	20250327	183100	130347585	1650	1650	1650	1650	0
147	20250327	183000	130347585	1650	1650	1650	1650	0
148	20250327	182900	130347585	1650	1650	1650	1650	0
149	20250327	182800	130347585	1650	1650	1650	1650	0
150	20250327	182700	130347585	1650	1650	1650	1650	0
151	20250327	182600	130347585	1650	1650	1650	1650	0
152	20250327	182500	130347585	1650	1650	1650	1650	1077
153	20250327	182400	130347585	1650	1650	1650	1650	0
154	20250327	182300	130347585	1650	1650	1650	1650	0
155	20250327	182200	130347585	1650	1650	1650	1650	0
156	20250327	182100	130347585	1650	1650	1650	1650	0
157	20250327	182000	130347585	1650	1650	1650	1650	0
158	20250327	181900	130347585	1650	1650	1650	1650	0
159	20250327	181800	130347585	1650	1650	1650	1650	0
160	20250327	181700	130347585	1650	1650	1650	1650	0
161	20250327	181600	130347585	1650	1650	1650	1650	0
162	20250327	181500	130347585	1650	1650	1650	1650	0
163	20250327	181400	130347585	1650	1650	1650	1650	0
164	20250327	181300	130347585	1650	1650	1650	1650	0
165	20250327	181200	130347585	1650	1650	1650	1650	0
166	20250327	181100	130347585	1650	1650	1650	1650	0
167	20250327	181000	130347585	1650	1650	1650	1650	0
168	20250327	180900	130347585	1650	1650	1650	1650	0
169	20250327	180800	130347585	1650	1650	1650	1650	0
170	20250327	180700	130347585	1650	1650	1650	1650	0
171	20250327	180600	130347585	1650	1650	1650	1650	0
172	20250327	180500	130347585	1650	1650	1650	1650	0
173	20250327	180400	130347585	1650	1650	1650	1650	0
174	20250327	180300	130347585	1650	1650	1650	1650	0
175	20250327	180200	130347585	1650	1650	1650	1650	0
176	20250327	180100	130347585	1650	1650	1650	1650	0
177	20250327	180000	130347585	1650	1650	1650	1650	0
178	20250327	175900	130347585	1650	1650	1650	1650	0
179	20250327	175800	130347585	1650	1650	1650	1650	0
180	20250327	175700	130347585	1650	1650	1650	1650	0
181	20250327	175600	130347585	1650	1650	1650	1650	0
182	20250327	175500	130347585	1650	1650	1650	1650	1077
183	20250327	175400	130347585	1650	1650	1650	1650	0
184	20250327	175300	130347585	1650	1650	1650	1650	0
185	20250327	175200	130347585	1650	1650	1650	1650	0
186	20250327	175100	130347585	1650	1650	1650	1650	0
187	20250327	175000	130347585	1650	1650	1650	1650	0
188	20250327	174900	130347585	1650	1650	1650	1650	0
189	20250327	174800	130347585	1650	1650	1650	1650	0
190	20250327	174700	130347585	1650	1650	1650	1650	0
191	20250327	174600	130347585	1650	1650	1650	1650	0
192	20250327	174500	130347585	1650	1650	1650	1650	0
193	20250327	174400	130347585	1650	1650	1650	1650	0
194	20250327	174300	130347585	1650	1650	1650	1650	0
195	20250327	174200	130347585	1650	1650	1650	1650	0
196	20250327	174100	130347585	1650	1650	1650	1650	0
197	20250327	174000	130347585	1650	1650	1650	1650	0
198	20250327	173900	130347585	1650	1650	1650	1650	0
199	20250327	173800	130347585	1650	1650	1650	1650	0
200	20250327	173700	130347585	1650	1650	1650	1650	0
201	20250327	173600	130347585	1650	1650	1650	1650	0
202	20250327	173500	130347585	1650	1650	1650	1650	0
203	20250327	173400	130347585	1650	1650	1650	1650	0
204	20250327	173300	130347585	1650	1650	1650	1650	0
205	20250327	173200	130347585	1650	1650	1650	1650	0
206	20250327	173100	130347585	1650	1650	1650	1650	0
207	20250327	173000	130347585	1650	1650	1650	1650	0
208	20250327	172900	130347585	1650	1650	1650	1650	0
209	20250327	172800	130347585	1650	1650	1650	1650	0
210	20250327	172700	130347585	1650	1650	1650	1650	0
211	20250327	172600	130347585	1650	1650	1650	1650	0
212	20250327	172500	130347585	1650	1650	1650	1650	1077
213	20250327	172400	130347585	1650	1650	1650	1650	0
214	20250327	172300	130347585	1650	1650	1650	1650	0
215	20250327	172200	130347585	1650	1650	1650	1650	0
216	20250327	172100	130347585	1650	1650	1650	1650	0
217	20250327	172000	130347585	1650	1650	1650	1650	0
218	20250327	171900	130347585	1650	1650	1650	1650	0
219	20250327	171800	130347585	1650	1650	1650	1650	0
220	20250327	171700	130347585	1650	1650	1650	1650	0
221	20250327	171600	130347585	1650	1650	1650	1650	0
222	20250327	171500	130347585	1650	1650	1650	1650	0
223	20250327	171400	130347585	1650	1650	1650	1650	0
224	20250327	171300	130347585	1650	1650	1650	1650	0
225	20250327	171200	130347585	1650	1650	1650	1650	0
226	20250327	171100	130347585	1650	1650	1650	1650	0
227	20250327	171000	130347585	1650	1650	1650	1650	0
228	20250327	170900	130347585	1650	1650	1650	1650	0
229	20250327	170800	130347585	1650	1650	1650	1650	0
230	20250327	170700	130347585	1650	1650	1650	1650	0
231	20250327	170600	130347585	1650	1650	1650	1650	0
232	20250327	170500	130347585	1650	1650	1650	1650	0
233	20250327	170400	130347585	1650	1650	1650	1650	0
234	20250327	170300	130347585	1650	1650	1650	1650	0
235	20250327	170200	130347585	1650	1650	1650	1650	0
236	20250327	170100	130347585	1650	1650	1650	1650	0
237	20250327	170000	130347585	1650	1650	1650	1650	0
238	20250327	165900	130347585	1650	1650	1650	1650	0
239	20250327	165800	130347585	1650	1650	1650	1650	0
240	20250327	165700	130347585	1650	1650	1650	1650	0
241	20250327	165600	130347585	1650	1650	1650	1650	0
242	20250327	165500	130347585	1650	1650	1650	1650	1077
243	20250327	165400	130347585	1650	1650	1650	1650	0
244	20250327	165300	130347585	1650	1650	1650	1650	0
245	20250327	165200	130347585	1650	1650	1650	1650	0
246	20250327	165100	130347585	1650	1650	1650	1650	0
247	20250327	165000	130347585	1650	1650	1650	1650	0
248	20250327	164900	130347585	1650	1650	1650	1650	0
249	20250327	164800	130347585	1650	1650	1650	1650	0
250	20250327	164700	130347585	1650	1650	1650	1650	0
251	20250327	164600	130347585	1650	1650	1650	1650	0
252	20250327	164500	130347585	1650	1650	1650	1650	0
253	20250327	164400	130347585	1650	1650	1650	1650	0
254	20250327	164300	130347585	1650	1650	1650	1650	0
255	20250327	164200	130347585	1650	1650	1650	1650	0
256	20250327	164100	130347585	1650	1650	1650	1650	0
257	20250327	164000	130347585	1650	1650	1650	1650	0
258	20250327	163900	130347585	1650	1650	1650	1650	0
259	20250327	163800	130347585	1650	1650	1650	1650	0
260	20250327	163700	130347585	1650	1650	1650	1650	0
261	20250327	163600	130347585	1650	1650	1650	1650	0
262	20250327	163500	130347585	1650	1650	1650	1650	0
263	20250327	163400	130347585	1650	1650	1650	1650	0
264	20250327	163300	130347585	1650	1650	1650	1650	0
265	20250327	163200	130347585	1650	1650	1650	1650	0
266	20250327	163100	130347585	1650	1650	1650	1650	0
267	20250327	163000	130347585	1650	1650	1650	1650	0
268	20250327	162900	130347585	1650	1650	1650	1650	0
269	20250327	162800	130347585	1650	1650	1650	1650	0
270	20250327	162700	130347585	1650	1650	1650	1650	0
271	20250327	162600	130347585	1650	1650	1650	1650	0
272	20250327	162500	130347585	1650	1650	1650	1650	1077
273	20250327	162400	130347585	1650	1650	1650	1650	0
274	20250327	162300	130347585	1650	1650	1650	1650	0
275	20250327	162200	130347585	1650	1650	1650	1650	0
276	20250327	162100	130347585	1650	1650	1650	1650	0
277	20250327	162000	130347585	1650	1650	1650	1650	0
278	20250327	161900	130347585	1650	1650	1650	1650	0
279	20250327	161800	130347585	1650	1650	1650	1650	0
280	20250327	161700	130347585	1650	1650	1650	1650	0
281	20250327	161600	130347585	1650	1650	1650	1650	0
282	20250327	161500	130347585	1650	1650	1650	1650	0
283	20250327	161400	130347585	1650	1650	1650	1650	0
284	20250327	161300	130347585	1650	1650	1650	1650	0
285	20250327	161200	130347585	1650	1650	1650	1650	0
286	20250327	161100	130347585	1650	1650	1650	1650	0
287	20250327	161000	130347585	1650	1650	1650	1650	0
288	20250327	160900	130347585	1650	1650	1650	1650	0
289	20250327	160800	130347585	1650	1650	1650	1650	0
290	20250327	160700	130347585	1650	1650	1650	1650	0
291	20250327	160600	130347585	1650	1650	1650	1650	0
292	20250327	160500	130347585	1650	1650	1650	1650	0
293	20250327	160400	130347585	1650	1650	1650	1650	0
294	20250327	160300	130347585	1650	1650	1650	1650	0
295	20250327	160200	130347585	1650	1650	1650	1650	0
296	20250327	160100	130347585	1650	1650	1650	1650	0
297	20250327	160000	130347585	1650	1650	1650	1650	0
298	20250327	155900	130347585	1650	1650	1650	1650	0
299	20250327	155800	130347585	1650	1650	1650	1650	0
300	20250327	155700	130347585	1650	1650	1650	1650	0
301	20250327	155600	130347585	1650	1650	1650	1650	0
302	20250327	155500	130347585	1650	1650	1650	1650	1077
303	20250327	155400	130347585	1650	1650	1650	1650	0
304	20250327	155300	130347585	1650	1650	1650	1650	0
305	20250327	155200	130347585	1650	1650	1650	1650	0
306	20250327	155100	130347585	1650	1650	1650	1650	0
307	20250327	155000	130347585	1650	1650	1650	1650	0
308	20250327	154900	130347585	1650	1650	1650	1650	0
309	20250327	154800	130347585	1650	1650	1650	1650	0
310	20250327	154700	130347585	1650	1650	1650	1650	0
311	20250327	154600	130347585	1650	1650	1650	1650	0
312	20250327	154500	130347585	1650	1650	1650	1650	0
313	20250327	154400	130347585	1650	1650	1650	1650	0
314	20250327	154300	130347585	1650	1650	1650	1650	0
315	20250327	154200	130347585	1650	1650	1650	1650	0
316	20250327	154100	130347585	1650	1650	1650	1650	0
317	20250327	154000	130347585	1650	1650	1650	1650	0
318	20250327	153900	130347585	1650	1650	1650	1650	0
319	20250327	153800	130347585	1650	1650	1650	1650	0
320	20250327	153700	130347585	1650	1650	1650	1650	0
321	20250327	153600	130347585	1650	1650	1650	1650	0
322	20250327	153500	130347585	1650	1650	1650	1650	0
323	20250327	153400	130347585	1650	1650	1650	1650	0
324	20250327	153300	130347585	1650	1650	1650	1650	0
325	20250327	153200	130347585	1650	1650	1650	1650	0
326	20250327	153100	130347585	1650	1650	1650	1650	0
327	20250327	153000	130347585	1650	1650	1650	1650	1077
328	20250327	152900	128570535	1650	1650	1650	1650	0
329	20250327	152800	128570535	1650	1650	1650	1650	0
330	20250327	152700	128570535	1650	1650	1650	1650	0
331	20250327	152600	128570535	1650	1650	1650	1650	0
332	20250327	152500	128570535	1650	1650	1650	1650	0
333	20250327	152400	128570535	1650	1650	1650	1650	0
334	20250327	152300	128570535	1650	1650	1650	1650	0
335	20250327	152200	128570535	1650	1650	1650	1650	0
336	20250327	152100	128570535	1650	1650	1650	1650	0
337	20250327	152000	128570535	1650	1650	1650	1650	0
338	20250327	151900	128570535	1650	1650	1650	1640	552
339	20250327	151800	127662225	1641	1645	1645	1641	77
340	20250327	151700	127535680	1650	1650	1650	1650	0
341	20250327	151600	127535680	1650	1650	1650	1650	2
342	20250327	151500	127532380	1650	1650	1650	1650	6
343	20250327	151400	127522480	1650	1650	1650	1650	0
344	20250327	151300	127522480	1650	1650	1650	1650	0
345	20250327	151200	127522480	1650	1650	1650	1650	0
346	20250327	151100	127522480	1650	1650	1650	1650	0
347	20250327	151000	127522480	1650	1650	1650	1650	0
348	20250327	150900	127522480	1650	1645	1650	1645	63
349	20250327	150800	127418795	1650	1650	1650	1650	0
350	20250327	150700	127418795	1650	1650	1650	1650	0
351	20250327	150600	127418795	1650	1650	1650	1650	100
352	20250327	150500	127253795	1640	1640	1640	1640	30
353	20250327	150400	127204595	1650	1650	1650	1650	0
354	20250327	150300	127204595	1650	1650	1650	1650	0
355	20250327	150200	127204595	1650	1650	1650	1650	0
356	20250327	150100	127204595	1650	1650	1650	1650	235
357	20250327	150000	126816845	1650	1660	1660	1650	2200
358	20250327	145900	123174845	1660	1660	1660	1660	0
359	20250327	145800	123174845	1660	1660	1660	1660	0
360	20250327	145700	123174845	1660	1660	1660	1660	0
361	20250327	145600	123174845	1660	1660	1660	1660	0
362	20250327	145500	123174845	1660	1660	1660	1660	0
363	20250327	145400	123174845	1660	1660	1660	1660	5
364	20250327	145300	123166545	1660	1660	1660	1660	0
365	20250327	145200	123166545	1660	1652	1660	1634	4759
366	20250327	145100	115343182	1652	1652	1652	1652	99
367	20250327	145000	115179634	1653	1660	1660	1653	1202
368	20250327	144900	113184321	1661	1661	1661	1661	1
369	20250327	144800	113182660	1663	1663	1663	1663	0
370	20250327	144700	113182660	1663	1659	1663	1659	496
371	20250327	144600	112358194	1652	1652	1652	1652	0
372	20250327	144500	112358194	1652	1652	1652	1652	0
373	20250327	144400	112358194	1652	1652	1652	1652	0
374	20250327	144300	112358194	1652	1652	1652	1652	0
375	20250327	144200	112358194	1652	1652	1652	1652	0
376	20250327	144100	112358194	1652	1652	1652	1652	441
377	20250327	144000	111629662	1652	1652	1652	1652	0
378	20250327	143900	111629662	1652	1652	1652	1652	0
379	20250327	143800	111629662	1652	1652	1652	1652	100
380	20250327	143700	111464462	1659	1659	1659	1659	3
381	20250327	143600	111459485	1659	1659	1659	1659	0
382	20250327	143500	111459485	1659	1659	1659	1659	0
383	20250327	143400	111459485	1659	1659	1659	1659	0
384	20250327	143300	111459485	1659	1659	1659	1659	0
385	20250327	143200	111459485	1659	1659	1659	1659	0
386	20250327	143100	111459485	1659	1659	1659	1659	0
387	20250327	143000	111459485	1659	1659	1659	1659	0
388	20250327	142900	111459485	1659	1659	1659	1659	103
389	20250327	142800	111288608	1659	1650	1659	1650	191
390	20250327	142700	110972558	1651	1661	1661	1651	55
391	20250327	142600	110881253	1651	1652	1652	1651	26
392	20250327	142500	110838311	1663	1663	1663	1663	0
393	20250327	142400	110838311	1663	1663	1663	1663	0
394	20250327	142300	110838311	1663	1662	1663	1662	50
395	20250327	142200	110755171	1650	1652	1652	1650	1272
396	20250327	142100	108656351	1662	1662	1662	1662	1
397	20250327	142000	108654689	1664	1664	1664	1664	0
398	20250327	141900	108654689	1664	1662	1664	1662	11
399	20250327	141800	108636405	1650	1650	1650	1650	10
400	20250327	141700	108619905	1663	1663	1663	1663	774
401	20250327	141600	107332743	1663	1662	1663	1662	30
402	20250327	141500	107282880	1662	1662	1662	1662	0
403	20250327	141400	107282880	1662	1662	1662	1662	0
404	20250327	141300	107282880	1662	1662	1662	1662	0
405	20250327	141200	107282880	1662	1662	1662	1662	11
406	20250327	141100	107264598	1662	1662	1662	1662	0
407	20250327	141000	107264598	1662	1662	1662	1662	0
408	20250327	140900	107264598	1662	1662	1662	1662	600
409	20250327	140800	106267398	1662	1662	1662	1662	0
410	20250327	140700	106267398	1662	1662	1662	1662	1
411	20250327	140600	106265736	1662	1662	1662	1662	1
412	20250327	140500	106264074	1662	1662	1662	1662	0
413	20250327	140400	106264074	1662	1662	1662	1662	0
414	20250327	140300	106264074	1662	1662	1662	1662	0
415	20250327	140200	106264074	1662	1662	1662	1662	0
416	20250327	140100	106264074	1662	1662	1662	1662	0
417	20250327	140000	106264074	1662	1661	1662	1661	6
418	20250327	135900	106254107	1661	1653	1661	1653	500
419	20250327	135800	105425229	1653	1653	1653	1653	0
420	20250327	135700	105425229	1653	1653	1653	1653	79
421	20250327	135600	105294642	1648	1648	1648	1648	0
422	20250327	135500	105294642	1648	1648	1648	1648	5
423	20250327	135400	105286402	1649	1649	1649	1649	0
424	20250327	135300	105286402	1649	1649	1649	1649	0
425	20250327	135200	105286402	1649	1649	1649	1649	0
426	20250327	135100	105286402	1649	1649	1649	1649	0
427	20250327	135000	105286402	1649	1649	1649	1649	0
428	20250327	134900	105286402	1649	1651	1651	1649	1625
429	20250327	134800	102604773	1651	1651	1651	1651	0
430	20250327	134700	102604773	1651	1651	1651	1651	0
431	20250327	134600	102604773	1651	1653	1653	1651	404
432	20250327	134500	101937127	1653	1653	1653	1653	100
433	20250327	134400	101771827	1653	1653	1653	1653	0
434	20250327	134300	101771827	1653	1653	1653	1653	0
435	20250327	134200	101771827	1653	1653	1653	1653	100
436	20250327	134100	101606527	1653	1654	1654	1653	80
437	20250327	134000	101474286	1654	1654	1654	1654	29
438	20250327	133900	101426320	1654	1654	1654	1654	0
439	20250327	133800	101426320	1654	1654	1654	1654	0
440	20250327	133700	101426320	1654	1654	1654	1654	0
441	20250327	133600	101426320	1654	1654	1654	1654	0
442	20250327	133500	101426320	1654	1654	1654	1654	0
443	20250327	133400	101426320	1654	1654	1654	1654	0
444	20250327	133300	101426320	1654	1654	1654	1654	1
445	20250327	133200	101424666	1654	1654	1654	1654	0
446	20250327	133100	101424666	1654	1654	1654	1654	0
447	20250327	133000	101424666	1654	1654	1654	1654	0
448	20250327	132900	101424666	1654	1654	1654	1654	0
449	20250327	132800	101424666	1654	1654	1654	1654	225
450	20250327	132700	101052516	1655	1655	1655	1655	1
451	20250327	132600	101050861	1660	1660	1660	1660	0
452	20250327	132500	101050861	1660	1660	1660	1660	0
453	20250327	132400	101050861	1660	1660	1660	1660	0
454	20250327	132300	101050861	1660	1660	1660	1660	0
455	20250327	132200	101050861	1660	1660	1660	1660	120
456	20250327	132100	100851661	1660	1660	1660	1660	20
457	20250327	132000	100818461	1660	1660	1660	1660	0
458	20250327	131900	100818461	1660	1660	1660	1660	0
459	20250327	131800	100818461	1660	1660	1660	1660	0
460	20250327	131700	100818461	1660	1660	1660	1660	0
461	20250327	131600	100818461	1660	1660	1660	1660	0
462	20250327	131500	100818461	1660	1660	1660	1660	0
463	20250327	131400	100818461	1660	1660	1660	1660	0
464	20250327	131300	100818461	1660	1661	1661	1660	251
465	20250327	131200	100401664	1662	1662	1662	1662	0
466	20250327	131100	100401664	1662	1662	1662	1662	0
467	20250327	131000	100401664	1662	1661	1662	1661	1363
468	20250327	130900	98136721	1660	1658	1660	1658	486
469	20250327	130800	97330161	1659	1659	1659	1659	0
470	20250327	130700	97330161	1659	1659	1659	1659	0
471	20250327	130600	97330161	1659	1659	1659	1659	100
472	20250327	130500	97164261	1659	1659	1659	1659	100
473	20250327	130400	96998361	1660	1660	1660	1660	0
474	20250327	130300	96998361	1660	1660	1660	1660	0
475	20250327	130200	96998361	1660	1660	1660	1660	0
476	20250327	130100	96998361	1660	1660	1660	1660	0
477	20250327	130000	96998361	1660	1660	1660	1660	0
478	20250327	125900	96998361	1660	1660	1660	1660	0
479	20250327	125800	96998361	1660	1660	1660	1660	0
480	20250327	125700	96998361	1660	1660	1660	1660	0
481	20250327	125600	96998361	1660	1660	1660	1660	0
482	20250327	125500	96998361	1660	1660	1660	1660	0
483	20250327	125400	96998361	1660	1660	1660	1660	0
484	20250327	125300	96998361	1660	1660	1660	1660	0
485	20250327	125200	96998361	1660	1660	1660	1660	0
486	20250327	125100	96998361	1660	1660	1660	1660	0
487	20250327	125000	96998361	1660	1662	1662	1660	5
488	20250327	124900	96990059	1662	1662	1662	1662	0
489	20250327	124800	96990059	1662	1662	1662	1662	0
490	20250327	124700	96990059	1662	1662	1662	1662	0
491	20250327	124600	96990059	1662	1663	1663	1662	25
492	20250327	124500	96948486	1662	1662	1662	1662	0
493	20250327	124400	96948486	1662	1663	1663	1662	100
494	20250327	124300	96782285	1673	1673	1673	1673	0
495	20250327	124200	96782285	1673	1673	1673	1673	0
496	20250327	124100	96782285	1673	1673	1673	1673	0
497	20250327	124000	96782285	1673	1673	1673	1673	10
498	20250327	123900	96765555	1673	1673	1673	1673	0
499	20250327	123800	96765555	1673	1673	1673	1673	0
500	20250327	123700	96765555	1673	1673	1673	1673	0
501	20250327	123600	96765555	1673	1673	1673	1673	15
502	20250327	123500	96740460	1673	1673	1673	1673	3
503	20250327	123400	96735441	1673	1673	1673	1673	0
504	20250327	123300	96735441	1673	1673	1673	1673	0
505	20250327	123200	96735441	1673	1673	1673	1673	0
506	20250327	123100	96735441	1673	1673	1673	1673	2
507	20250327	123000	96732095	1674	1674	1674	1674	0
508	20250327	122900	96732095	1674	1674	1674	1674	0
509	20250327	122800	96732095	1674	1674	1674	1674	50
510	20250327	122700	96648395	1674	1673	1674	1673	100
511	20250327	122600	96481000	1673	1673	1673	1673	0
512	20250327	122500	96481000	1673	1673	1673	1673	105
513	20250327	122400	96305335	1673	1673	1673	1673	30
514	20250327	122300	96255145	1673	1672	1673	1672	300
515	20250327	122200	95753544	1672	1669	1672	1669	106
516	20250327	122100	95576622	1669	1669	1669	1669	0
517	20250327	122000	95576622	1669	1669	1669	1669	156
518	20250327	121900	95316258	1669	1668	1669	1668	51
519	20250327	121800	95231147	1667	1667	1667	1667	5
520	20250327	121700	95222812	1667	1667	1667	1667	0
521	20250327	121600	95222812	1667	1667	1667	1667	100
522	20250327	121500	95056112	1669	1662	1669	1662	150
523	20250327	121400	94806705	1662	1662	1662	1662	37
524	20250327	121300	94745211	1662	1662	1662	1662	50
525	20250327	121200	94662111	1646	1656	1656	1646	1686
526	20250327	121100	91883828	1662	1664	1664	1662	1054
527	20250327	121000	90131309	1664	1670	1670	1664	144
528	20250327	120900	89891092	1678	1678	1678	1678	0
529	20250327	120800	89891092	1678	1678	1678	1678	0
530	20250327	120700	89891092	1678	1678	1678	1678	0
531	20250327	120600	89891092	1678	1678	1678	1678	0
532	20250327	120500	89891092	1678	1676	1678	1676	202
533	20250327	120400	89552534	1678	1662	1678	1662	2197
534	20250327	120300	85871665	1662	1668	1670	1662	529
535	20250327	120200	84988880	1667	1667	1667	1667	0
536	20250327	120100	84988880	1667	1667	1667	1667	0
537	20250327	120000	84988880	1667	1667	1667	1667	0
538	20250327	115900	84988880	1667	1667	1667	1667	0
539	20250327	115800	84988880	1667	1667	1667	1667	904
540	20250327	115700	83481912	1667	1666	1669	1666	1468
541	20250327	115600	81034920	1666	1666	1666	1666	4
542	20250327	115500	81028256	1666	1666	1666	1666	300
543	20250327	115400	80528456	1666	1666	1666	1666	0
544	20250327	115300	80528456	1666	1665	1666	1665	1406
545	20250327	115200	78186110	1666	1666	1666	1666	0
546	20250327	115100	78186110	1666	1666	1666	1666	0
547	20250327	115000	78186110	1666	1666	1666	1666	0
548	20250327	114900	78186110	1666	1666	1666	1666	0
549	20250327	114800	78186110	1666	1666	1666	1666	5
550	20250327	114700	78177780	1667	1667	1667	1667	0
551	20250327	114600	78177780	1667	1667	1667	1667	0
552	20250327	114500	78177780	1667	1667	1667	1667	0
553	20250327	114400	78177780	1667	1653	1667	1653	1051
554	20250327	114300	76429983	1654	1654	1654	1654	1
555	20250327	114200	76428329	1662	1662	1662	1662	0
556	20250327	114100	76428329	1662	1658	1662	1658	500
557	20250327	114000	75598035	1658	1658	1658	1658	500
558	20250327	113900	74769035	1657	1657	1657	1657	1
559	20250327	113800	74767378	1657	1657	1657	1657	0
560	20250327	113700	74767378	1657	1657	1657	1657	0
561	20250327	113600	74767378	1657	1657	1657	1657	0
562	20250327	113500	74767378	1657	1657	1657	1657	37
563	20250327	113400	74706069	1658	1658	1658	1658	0
564	20250327	113300	74706069	1658	1658	1658	1658	0
565	20250327	113200	74706069	1658	1658	1658	1658	1
566	20250327	113100	74704411	1645	1645	1645	1645	0
567	20250327	113000	74704411	1645	1645	1645	1645	0
568	20250327	112900	74704411	1645	1645	1645	1645	0
569	20250327	112800	74704411	1645	1645	1645	1645	0
570	20250327	112700	74704411	1645	1645	1645	1645	0
571	20250327	112600	74704411	1645	1645	1645	1645	0
572	20250327	112500	74704411	1645	1645	1645	1645	0
573	20250327	112400	74704411	1645	1645	1645	1645	0
574	20250327	112300	74704411	1645	1645	1645	1645	1
575	20250327	112200	74702766	1645	1645	1645	1645	200
576	20250327	112100	74373766	1645	1645	1645	1645	0
577	20250327	112000	74373766	1645	1645	1645	1645	0
578	20250327	111900	74373766	1645	1645	1645	1645	0
579	20250327	111800	74373766	1645	1645	1645	1645	0
580	20250327	111700	74373766	1645	1645	1645	1645	0
581	20250327	111600	74373766	1645	1645	1645	1645	0
582	20250327	111500	74373766	1645	1645	1645	1645	0
583	20250327	111400	74373766	1645	1661	1661	1645	1013
584	20250327	111300	72691381	1644	1644	1644	1644	140
585	20250327	111200	72461221	1661	1661	1661	1661	0
586	20250327	111100	72461221	1661	1644	1661	1644	101
587	20250327	111000	72295160	1652	1644	1652	1644	401
588	20250327	110900	71635908	1652	1652	1652	1652	1
589	20250327	110800	71634256	1643	1643	1643	1642	322
590	20250327	110700	71105310	1661	1661	1661	1661	0
591	20250327	110600	71105310	1661	1661	1661	1661	0
592	20250327	110500	71105310	1661	1659	1661	1659	300
593	20250327	110400	70607310	1656	1652	1656	1652	3000
594	20250327	110300	65639482	1652	1652	1652	1652	0
595	20250327	110200	65639482	1652	1652	1652	1652	100
596	20250327	110100	65474282	1652	1648	1652	1648	1000
597	20250327	110000	63825250	1648	1648	1648	1648	10
598	20250327	105900	63808770	1648	1648	1648	1648	0
599	20250327	105800	63808770	1648	1647	1648	1647	483
600	20250327	105700	63012794	1647	1647	1647	1647	0
601	20250327	105600	63012794	1647	1647	1647	1647	0
602	20250327	105500	63012794	1647	1647	1647	1647	1
603	20250327	105400	63011147	1647	1647	1647	1647	0
604	20250327	105300	63011147	1647	1647	1647	1647	0
605	20250327	105200	63011147	1647	1647	1647	1647	0
606	20250327	105100	63011147	1647	1647	1647	1647	300
607	20250327	105000	62517047	1647	1647	1647	1647	5
608	20250327	104900	62508812	1636	1636	1636	1636	0
609	20250327	104800	62508812	1636	1636	1636	1636	1
610	20250327	104700	62507176	1647	1647	1647	1647	0
611	20250327	104600	62507176	1647	1647	1647	1647	0
612	20250327	104500	62507176	1647	1639	1647	1639	289
613	20250327	104400	62032485	1636	1639	1639	1636	1182
614	20250327	104300	60095733	1639	1638	1639	1638	683
615	20250327	104200	58976420	1636	1636	1636	1636	0
616	20250327	104100	58976420	1636	1636	1636	1636	334
617	20250327	104000	58429996	1635	1636	1636	1635	520
618	20250327	103900	57579288	1636	1636	1636	1636	492
619	20250327	103800	56774376	1635	1635	1635	1635	0
620	20250327	103700	56774376	1635	1637	1637	1635	597
621	20250327	103600	55797791	1647	1647	1647	1647	0
622	20250327	103500	55797791	1647	1647	1647	1647	0
623	20250327	103400	55797791	1647	1647	1647	1647	0
624	20250327	103300	55797791	1647	1647	1647	1647	0
625	20250327	103200	55797791	1647	1647	1647	1647	0
626	20250327	103100	55797791	1647	1647	1647	1647	2
627	20250327	103000	55794497	1647	1647	1647	1647	0
628	20250327	102900	55794497	1647	1647	1647	1647	1
629	20250327	102800	55792850	1648	1645	1648	1645	500
630	20250327	102700	54969684	1634	1634	1634	1634	0
631	20250327	102600	54969684	1634	1640	1640	1634	2963
632	20250327	102500	50123325	1650	1651	1651	1650	52
633	20250327	102400	50037523	1649	1649	1649	1649	40
634	20250327	102300	49971563	1651	1651	1651	1651	4642
635	20250327	102200	42307621	1651	1640	1651	1640	67
636	20250327	102100	42197730	1651	1651	1651	1651	4
637	20250327	102000	42191126	1651	1651	1651	1651	2
638	20250327	101900	42187824	1651	1651	1651	1651	100
639	20250327	101800	42022724	1651	1651	1651	1651	0
640	20250327	101700	42022724	1651	1651	1651	1651	0
641	20250327	101600	42022724	1651	1651	1651	1651	3030
642	20250327	101500	37020194	1651	1651	1651	1651	500
643	20250327	101400	36194694	1650	1649	1650	1649	1100
644	20250327	101300	34379706	1649	1647	1649	1647	400
645	20250327	101200	33720518	1643	1643	1643	1643	0
646	20250327	101100	33720518	1643	1643	1643	1643	0
647	20250327	101000	33720518	1643	1643	1643	1643	0
648	20250327	100900	33720518	1643	1643	1643	1643	0
649	20250327	100800	33720518	1643	1643	1643	1643	0
650	20250327	100700	33720518	1643	1643	1643	1643	1
651	20250327	100600	33718875	1649	1649	1649	1649	3
652	20250327	100500	33713928	1650	1650	1650	1650	0
653	20250327	100400	33713928	1650	1650	1650	1650	302
654	20250327	100300	33215628	1639	1639	1639	1639	0
655	20250327	100200	33215628	1639	1639	1639	1639	0
656	20250327	100100	33215628	1639	1639	1639	1639	0
657	20250327	100000	33215628	1639	1639	1639	1639	221
658	20250327	095900	32853409	1639	1639	1639	1639	1
659	20250327	095800	32851770	1637	1637	1637	1637	434
660	20250327	095700	32141312	1637	1636	1637	1636	11
661	20250327	095600	32123306	1635	1635	1635	1635	0
662	20250327	095500	32123306	1635	1635	1635	1635	155
663	20250327	095400	31869881	1634	1634	1634	1634	100
664	20250327	095300	31706481	1634	1634	1634	1634	400
665	20250327	095200	31052881	1634	1634	1634	1634	200
666	20250327	095100	30726081	1634	1634	1634	1634	100
667	20250327	095000	30562681	1634	1634	1634	1634	18
668	20250327	094900	30533269	1634	1635	1635	1634	550
669	20250327	094800	29634424	1635	1637	1637	1635	94
670	20250327	094700	29480722	1639	1639	1639	1639	0
671	20250327	094600	29480722	1639	1639	1639	1639	4
672	20250327	094500	29474166	1639	1639	1639	1639	12
673	20250327	094400	29454498	1639	1637	1639	1637	501
674	20250327	094300	28634359	1639	1639	1639	1639	13
675	20250327	094200	28613052	1639	1635	1639	1635	583
676	20250327	094100	27658961	1635	1636	1636	1635	38
677	20250327	094000	27596829	1636	1636	1636	1636	500
678	20250327	093900	26778829	1637	1637	1637	1637	6
679	20250327	093800	26769007	1637	1636	1637	1636	500
680	20250327	093700	25950807	1634	1634	1634	1634	106
681	20250327	093600	25777603	1634	1634	1634	1634	100
682	20250327	093500	25614203	1634	1634	1634	1634	0
683	20250327	093400	25614203	1634	1634	1639	1634	202
684	20250327	093300	25284130	1634	1634	1634	1634	301
685	20250327	093200	24792296	1634	1634	1634	1634	0
686	20250327	093100	24792296	1634	1632	1634	1631	164
687	20250327	093000	24524453	1634	1634	1634	1634	5
688	20250327	092900	24516283	1632	1634	1634	1632	264
689	20250327	092800	24084989	1634	1634	1634	1634	19
690	20250327	092700	24053943	1634	1634	1634	1634	49
691	20250327	092600	23973877	1633	1633	1633	1633	0
692	20250327	092500	23973877	1633	1633	1633	1633	224
693	20250327	092400	23608085	1640	1641	1641	1639	892
694	20250327	092300	22145022	1641	1641	1641	1641	19
695	20250327	092200	22113843	1640	1651	1651	1640	302
696	20250327	092100	21618500	1640	1640	1640	1640	0
697	20250327	092000	21618500	1640	1640	1640	1640	0
698	20250327	091900	21618500	1640	1639	1640	1639	1105
699	20250327	091800	19806659	1639	1639	1639	1639	0
700	20250327	091700	19806659	1639	1639	1639	1639	1
701	20250327	091600	19805020	1635	1635	1635	1635	0
702	20250327	091500	19805020	1635	1635	1635	1635	87
703	20250327	091400	19662775	1628	1627	1628	1626	1231
704	20250327	091300	17658810	1627	1627	1627	1627	17
705	20250327	091200	17631151	1628	1628	1628	1628	23
706	20250327	091100	17593707	1628	1628	1628	1628	4
707	20250327	091000	17587195	1628	1629	1629	1627	395
708	20250327	090900	16943803	1629	1628	1629	1628	39
709	20250327	090800	16880282	1629	1628	1629	1628	89
710	20250327	090700	16735302	1629	1631	1631	1629	403
711	20250327	090600	16078312	1639	1639	1639	1639	300
712	20250327	090500	15586612	1639	1631	1639	1631	392
713	20250327	090400	14947228	1631	1632	1632	1631	142
714	20250327	090300	14715584	1632	1630	1632	1630	128
715	20250327	090200	14506718	1626	1619	1626	1619	1777
716	20250327	090100	11623389	1620	1626	1626	1620	994
717	20250327	090000	10010021	1626	1622	1626	1622	6169