KissMeData/261780/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205700	127394170	2920	2920	2920	2920	1754
3	20250327	205600	127394170	2920	2920	2920	2920	0
4	20250327	205500	127394170	2920	2920	2920	2920	0
5	20250327	205400	127394170	2920	2920	2920	2920	0
6	20250327	205300	127394170	2920	2920	2920	2920	0
7	20250327	205200	127394170	2920	2920	2920	2920	0
8	20250327	205100	127394170	2920	2920	2920	2920	0
9	20250327	205000	127394170	2920	2920	2920	2920	0
10	20250327	204900	127394170	2920	2920	2920	2920	0
11	20250327	204800	127394170	2920	2920	2920	2920	0
12	20250327	204700	127394170	2920	2920	2920	2920	0
13	20250327	204600	127394170	2920	2920	2920	2920	0
14	20250327	204500	127394170	2920	2920	2920	2920	0
15	20250327	204400	127394170	2920	2920	2920	2920	0
16	20250327	204300	127394170	2920	2920	2920	2920	0
17	20250327	204200	127394170	2920	2920	2920	2920	0
18	20250327	204100	127394170	2920	2920	2920	2920	0
19	20250327	204000	127394170	2920	2920	2920	2920	0
20	20250327	203900	127394170	2920	2920	2920	2920	0
21	20250327	203800	127394170	2920	2920	2920	2920	0
22	20250327	203700	127394170	2920	2920	2920	2920	0
23	20250327	203600	127394170	2920	2920	2920	2920	0
24	20250327	203500	127394170	2920	2920	2920	2920	0
25	20250327	203400	127394170	2920	2920	2920	2920	0
26	20250327	203300	127394170	2920	2920	2920	2920	0
27	20250327	203200	127394170	2920	2920	2920	2920	0
28	20250327	203100	127394170	2920	2920	2920	2920	0
29	20250327	203000	127394170	2920	2920	2920	2920	0
30	20250327	202900	127394170	2920	2920	2920	2920	0
31	20250327	202800	127394170	2920	2920	2920	2920	0
32	20250327	202700	127394170	2920	2920	2920	2920	1754
33	20250327	202600	127394170	2920	2920	2920	2920	0
34	20250327	202500	127394170	2920	2920	2920	2920	0
35	20250327	202400	127394170	2920	2920	2920	2920	0
36	20250327	202300	127394170	2920	2920	2920	2920	0
37	20250327	202200	127394170	2920	2920	2920	2920	0
38	20250327	202100	127394170	2920	2920	2920	2920	0
39	20250327	202000	127394170	2920	2920	2920	2920	0
40	20250327	201900	127394170	2920	2920	2920	2920	0
41	20250327	201800	127394170	2920	2920	2920	2920	0
42	20250327	201700	127394170	2920	2920	2920	2920	0
43	20250327	201600	127394170	2920	2920	2920	2920	0
44	20250327	201500	127394170	2920	2920	2920	2920	0
45	20250327	201400	127394170	2920	2920	2920	2920	0
46	20250327	201300	127394170	2920	2920	2920	2920	0
47	20250327	201200	127394170	2920	2920	2920	2920	0
48	20250327	201100	127394170	2920	2920	2920	2920	0
49	20250327	201000	127394170	2920	2920	2920	2920	0
50	20250327	200900	127394170	2920	2920	2920	2920	0
51	20250327	200800	127394170	2920	2920	2920	2920	0
52	20250327	200700	127394170	2920	2920	2920	2920	0
53	20250327	200600	127394170	2920	2920	2920	2920	0
54	20250327	200500	127394170	2920	2920	2920	2920	0
55	20250327	200400	127394170	2920	2920	2920	2920	0
56	20250327	200300	127394170	2920	2920	2920	2920	0
57	20250327	200200	127394170	2920	2920	2920	2920	0
58	20250327	200100	127394170	2920	2920	2920	2920	0
59	20250327	200000	127394170	2920	2920	2920	2920	0
60	20250327	195900	127394170	2920	2920	2920	2920	0
61	20250327	195800	127394170	2920	2920	2920	2920	0
62	20250327	195700	127394170	2920	2920	2920	2920	1754
63	20250327	195600	127394170	2920	2920	2920	2920	0
64	20250327	195500	127394170	2920	2920	2920	2920	0
65	20250327	195400	127394170	2920	2920	2920	2920	0
66	20250327	195300	127394170	2920	2920	2920	2920	0
67	20250327	195200	127394170	2920	2920	2920	2920	0
68	20250327	195100	127394170	2920	2920	2920	2920	0
69	20250327	195000	127394170	2920	2920	2920	2920	0
70	20250327	194900	127394170	2920	2920	2920	2920	0
71	20250327	194800	127394170	2920	2920	2920	2920	0
72	20250327	194700	127394170	2920	2920	2920	2920	0
73	20250327	194600	127394170	2920	2920	2920	2920	0
74	20250327	194500	127394170	2920	2920	2920	2920	0
75	20250327	194400	127394170	2920	2920	2920	2920	0
76	20250327	194300	127394170	2920	2920	2920	2920	0
77	20250327	194200	127394170	2920	2920	2920	2920	0
78	20250327	194100	127394170	2920	2920	2920	2920	0
79	20250327	194000	127394170	2920	2920	2920	2920	0
80	20250327	193900	127394170	2920	2920	2920	2920	0
81	20250327	193800	127394170	2920	2920	2920	2920	0
82	20250327	193700	127394170	2920	2920	2920	2920	0
83	20250327	193600	127394170	2920	2920	2920	2920	0
84	20250327	193500	127394170	2920	2920	2920	2920	0
85	20250327	193400	127394170	2920	2920	2920	2920	0
86	20250327	193300	127394170	2920	2920	2920	2920	0
87	20250327	193200	127394170	2920	2920	2920	2920	0
88	20250327	193100	127394170	2920	2920	2920	2920	0
89	20250327	193000	127394170	2920	2920	2920	2920	0
90	20250327	192900	127394170	2920	2920	2920	2920	0
91	20250327	192800	127394170	2920	2920	2920	2920	0
92	20250327	192700	127394170	2920	2920	2920	2920	1754
93	20250327	192600	127394170	2920	2920	2920	2920	0
94	20250327	192500	127394170	2920	2920	2920	2920	0
95	20250327	192400	127394170	2920	2920	2920	2920	0
96	20250327	192300	127394170	2920	2920	2920	2920	0
97	20250327	192200	127394170	2920	2920	2920	2920	0
98	20250327	192100	127394170	2920	2920	2920	2920	0
99	20250327	192000	127394170	2920	2920	2920	2920	0
100	20250327	191900	127394170	2920	2920	2920	2920	0
101	20250327	191800	127394170	2920	2920	2920	2920	0
102	20250327	191700	127394170	2920	2920	2920	2920	0
103	20250327	191600	127394170	2920	2920	2920	2920	0
104	20250327	191500	127394170	2920	2920	2920	2920	0
105	20250327	191400	127394170	2920	2920	2920	2920	0
106	20250327	191300	127394170	2920	2920	2920	2920	0
107	20250327	191200	127394170	2920	2920	2920	2920	0
108	20250327	191100	127394170	2920	2920	2920	2920	0
109	20250327	191000	127394170	2920	2920	2920	2920	0
110	20250327	190900	127394170	2920	2920	2920	2920	0
111	20250327	190800	127394170	2920	2920	2920	2920	0
112	20250327	190700	127394170	2920	2920	2920	2920	0
113	20250327	190600	127394170	2920	2920	2920	2920	0
114	20250327	190500	127394170	2920	2920	2920	2920	0
115	20250327	190400	127394170	2920	2920	2920	2920	0
116	20250327	190300	127394170	2920	2920	2920	2920	0
117	20250327	190200	127394170	2920	2920	2920	2920	0
118	20250327	190100	127394170	2920	2920	2920	2920	0
119	20250327	190000	127394170	2920	2920	2920	2920	0
120	20250327	185900	127394170	2920	2920	2920	2920	0
121	20250327	185800	127394170	2920	2920	2920	2920	0
122	20250327	185700	127394170	2920	2920	2920	2920	1754
123	20250327	185600	127394170	2920	2920	2920	2920	0
124	20250327	185500	127394170	2920	2920	2920	2920	0
125	20250327	185400	127394170	2920	2920	2920	2920	0
126	20250327	185300	127394170	2920	2920	2920	2920	0
127	20250327	185200	127394170	2920	2920	2920	2920	0
128	20250327	185100	127394170	2920	2920	2920	2920	0
129	20250327	185000	127394170	2920	2920	2920	2920	0
130	20250327	184900	127394170	2920	2920	2920	2920	0
131	20250327	184800	127394170	2920	2920	2920	2920	0
132	20250327	184700	127394170	2920	2920	2920	2920	0
133	20250327	184600	127394170	2920	2920	2920	2920	0
134	20250327	184500	127394170	2920	2920	2920	2920	0
135	20250327	184400	127394170	2920	2920	2920	2920	0
136	20250327	184300	127394170	2920	2920	2920	2920	0
137	20250327	184200	127394170	2920	2920	2920	2920	0
138	20250327	184100	127394170	2920	2920	2920	2920	0
139	20250327	184000	127394170	2920	2920	2920	2920	0
140	20250327	183900	127394170	2920	2920	2920	2920	0
141	20250327	183800	127394170	2920	2920	2920	2920	0
142	20250327	183700	127394170	2920	2920	2920	2920	0
143	20250327	183600	127394170	2920	2920	2920	2920	0
144	20250327	183500	127394170	2920	2920	2920	2920	0
145	20250327	183400	127394170	2920	2920	2920	2920	0
146	20250327	183300	127394170	2920	2920	2920	2920	0
147	20250327	183200	127394170	2920	2920	2920	2920	0
148	20250327	183100	127394170	2920	2920	2920	2920	0
149	20250327	183000	127394170	2920	2920	2920	2920	0
150	20250327	182900	127394170	2920	2920	2920	2920	0
151	20250327	182800	127394170	2920	2920	2920	2920	0
152	20250327	182700	127394170	2920	2920	2920	2920	1754
153	20250327	182600	127394170	2920	2920	2920	2920	0
154	20250327	182500	127394170	2920	2920	2920	2920	0
155	20250327	182400	127394170	2920	2920	2920	2920	0
156	20250327	182300	127394170	2920	2920	2920	2920	0
157	20250327	182200	127394170	2920	2920	2920	2920	0
158	20250327	182100	127394170	2920	2920	2920	2920	0
159	20250327	182000	127394170	2920	2920	2920	2920	0
160	20250327	181900	127394170	2920	2920	2920	2920	0
161	20250327	181800	127394170	2920	2920	2920	2920	0
162	20250327	181700	127394170	2920	2920	2920	2920	0
163	20250327	181600	127394170	2920	2920	2920	2920	0
164	20250327	181500	127394170	2920	2920	2920	2920	0
165	20250327	181400	127394170	2920	2920	2920	2920	0
166	20250327	181300	127394170	2920	2920	2920	2920	0
167	20250327	181200	127394170	2920	2920	2920	2920	0
168	20250327	181100	127394170	2920	2920	2920	2920	0
169	20250327	181000	127394170	2920	2920	2920	2920	0
170	20250327	180900	127394170	2920	2920	2920	2920	0
171	20250327	180800	127394170	2920	2920	2920	2920	0
172	20250327	180700	127394170	2920	2920	2920	2920	0
173	20250327	180600	127394170	2920	2920	2920	2920	0
174	20250327	180500	127394170	2920	2920	2920	2920	0
175	20250327	180400	127394170	2920	2920	2920	2920	0
176	20250327	180300	127394170	2920	2920	2920	2920	0
177	20250327	180200	127394170	2920	2920	2920	2920	0
178	20250327	180100	127394170	2920	2920	2920	2920	0
179	20250327	180000	127394170	2920	2920	2920	2920	0
180	20250327	175900	127394170	2920	2920	2920	2920	0
181	20250327	175800	127394170	2920	2920	2920	2920	0
182	20250327	175700	127394170	2920	2920	2920	2920	1754
183	20250327	175600	127394170	2920	2920	2920	2920	0
184	20250327	175500	127394170	2920	2920	2920	2920	0
185	20250327	175400	127394170	2920	2920	2920	2920	0
186	20250327	175300	127394170	2920	2920	2920	2920	0
187	20250327	175200	127394170	2920	2920	2920	2920	0
188	20250327	175100	127394170	2920	2920	2920	2920	0
189	20250327	175000	127394170	2920	2920	2920	2920	0
190	20250327	174900	127394170	2920	2920	2920	2920	0
191	20250327	174800	127394170	2920	2920	2920	2920	0
192	20250327	174700	127394170	2920	2920	2920	2920	0
193	20250327	174600	127394170	2920	2920	2920	2920	0
194	20250327	174500	127394170	2920	2920	2920	2920	0
195	20250327	174400	127394170	2920	2920	2920	2920	0
196	20250327	174300	127394170	2920	2920	2920	2920	0
197	20250327	174200	127394170	2920	2920	2920	2920	0
198	20250327	174100	127394170	2920	2920	2920	2920	0
199	20250327	174000	127394170	2920	2920	2920	2920	0
200	20250327	173900	127394170	2920	2920	2920	2920	0
201	20250327	173800	127394170	2920	2920	2920	2920	0
202	20250327	173700	127394170	2920	2920	2920	2920	0
203	20250327	173600	127394170	2920	2920	2920	2920	0
204	20250327	173500	127394170	2920	2920	2920	2920	0
205	20250327	173400	127394170	2920	2920	2920	2920	0
206	20250327	173300	127394170	2920	2920	2920	2920	0
207	20250327	173200	127394170	2920	2920	2920	2920	0
208	20250327	173100	127394170	2920	2920	2920	2920	0
209	20250327	173000	127394170	2920	2920	2920	2920	0
210	20250327	172900	127394170	2920	2920	2920	2920	0
211	20250327	172800	127394170	2920	2920	2920	2920	0
212	20250327	172700	127394170	2920	2920	2920	2920	1754
213	20250327	172600	127394170	2920	2920	2920	2920	0
214	20250327	172500	127394170	2920	2920	2920	2920	0
215	20250327	172400	127394170	2920	2920	2920	2920	0
216	20250327	172300	127394170	2920	2920	2920	2920	0
217	20250327	172200	127394170	2920	2920	2920	2920	0
218	20250327	172100	127394170	2920	2920	2920	2920	0
219	20250327	172000	127394170	2920	2920	2920	2920	0
220	20250327	171900	127394170	2920	2920	2920	2920	0
221	20250327	171800	127394170	2920	2920	2920	2920	0
222	20250327	171700	127394170	2920	2920	2920	2920	0
223	20250327	171600	127394170	2920	2920	2920	2920	0
224	20250327	171500	127394170	2920	2920	2920	2920	0
225	20250327	171400	127394170	2920	2920	2920	2920	0
226	20250327	171300	127394170	2920	2920	2920	2920	0
227	20250327	171200	127394170	2920	2920	2920	2920	0
228	20250327	171100	127394170	2920	2920	2920	2920	0
229	20250327	171000	127394170	2920	2920	2920	2920	0
230	20250327	170900	127394170	2920	2920	2920	2920	0
231	20250327	170800	127394170	2920	2920	2920	2920	0
232	20250327	170700	127394170	2920	2920	2920	2920	0
233	20250327	170600	127394170	2920	2920	2920	2920	0
234	20250327	170500	127394170	2920	2920	2920	2920	0
235	20250327	170400	127394170	2920	2920	2920	2920	0
236	20250327	170300	127394170	2920	2920	2920	2920	0
237	20250327	170200	127394170	2920	2920	2920	2920	0
238	20250327	170100	127394170	2920	2920	2920	2920	0
239	20250327	170000	127394170	2920	2920	2920	2920	0
240	20250327	165900	127394170	2920	2920	2920	2920	0
241	20250327	165800	127394170	2920	2920	2920	2920	0
242	20250327	165700	127394170	2920	2920	2920	2920	1754
243	20250327	165600	127394170	2920	2920	2920	2920	0
244	20250327	165500	127394170	2920	2920	2920	2920	0
245	20250327	165400	127394170	2920	2920	2920	2920	0
246	20250327	165300	127394170	2920	2920	2920	2920	0
247	20250327	165200	127394170	2920	2920	2920	2920	0
248	20250327	165100	127394170	2920	2920	2920	2920	0
249	20250327	165000	127394170	2920	2920	2920	2920	0
250	20250327	164900	127394170	2920	2920	2920	2920	0
251	20250327	164800	127394170	2920	2920	2920	2920	0
252	20250327	164700	127394170	2920	2920	2920	2920	0
253	20250327	164600	127394170	2920	2920	2920	2920	0
254	20250327	164500	127394170	2920	2920	2920	2920	0
255	20250327	164400	127394170	2920	2920	2920	2920	0
256	20250327	164300	127394170	2920	2920	2920	2920	0
257	20250327	164200	127394170	2920	2920	2920	2920	0
258	20250327	164100	127394170	2920	2920	2920	2920	0
259	20250327	164000	127394170	2920	2920	2920	2920	0
260	20250327	163900	127394170	2920	2920	2920	2920	0
261	20250327	163800	127394170	2920	2920	2920	2920	0
262	20250327	163700	127394170	2920	2920	2920	2920	0
263	20250327	163600	127394170	2920	2920	2920	2920	0
264	20250327	163500	127394170	2920	2920	2920	2920	0
265	20250327	163400	127394170	2920	2920	2920	2920	0
266	20250327	163300	127394170	2920	2920	2920	2920	0
267	20250327	163200	127394170	2920	2920	2920	2920	0
268	20250327	163100	127394170	2920	2920	2920	2920	0
269	20250327	163000	127394170	2920	2920	2920	2920	0
270	20250327	162900	127394170	2920	2920	2920	2920	0
271	20250327	162800	127394170	2920	2920	2920	2920	0
272	20250327	162700	127394170	2920	2920	2920	2920	1754
273	20250327	162600	127394170	2920	2920	2920	2920	0
274	20250327	162500	127394170	2920	2920	2920	2920	0
275	20250327	162400	127394170	2920	2920	2920	2920	0
276	20250327	162300	127394170	2920	2920	2920	2920	0
277	20250327	162200	127394170	2920	2920	2920	2920	0
278	20250327	162100	127394170	2920	2920	2920	2920	0
279	20250327	162000	127394170	2920	2920	2920	2920	0
280	20250327	161900	127394170	2920	2920	2920	2920	0
281	20250327	161800	127394170	2920	2920	2920	2920	0
282	20250327	161700	127394170	2920	2920	2920	2920	0
283	20250327	161600	127394170	2920	2920	2920	2920	0
284	20250327	161500	127394170	2920	2920	2920	2920	0
285	20250327	161400	127394170	2920	2920	2920	2920	0
286	20250327	161300	127394170	2920	2920	2920	2920	0
287	20250327	161200	127394170	2920	2920	2920	2920	0
288	20250327	161100	127394170	2920	2920	2920	2920	0
289	20250327	161000	127394170	2920	2920	2920	2920	0
290	20250327	160900	127394170	2920	2920	2920	2920	0
291	20250327	160800	127394170	2920	2920	2920	2920	0
292	20250327	160700	127394170	2920	2920	2920	2920	0
293	20250327	160600	127394170	2920	2920	2920	2920	0
294	20250327	160500	127394170	2920	2920	2920	2920	0
295	20250327	160400	127394170	2920	2920	2920	2920	0
296	20250327	160300	127394170	2920	2920	2920	2920	0
297	20250327	160200	127394170	2920	2920	2920	2920	0
298	20250327	160100	127394170	2920	2920	2920	2920	0
299	20250327	160000	127394170	2920	2920	2920	2920	0
300	20250327	155900	127394170	2920	2920	2920	2920	0
301	20250327	155800	127394170	2920	2920	2920	2920	0
302	20250327	155700	127394170	2920	2920	2920	2920	1754
303	20250327	155600	127394170	2920	2920	2920	2920	0
304	20250327	155500	127394170	2920	2920	2920	2920	0
305	20250327	155400	127394170	2920	2920	2920	2920	0
306	20250327	155300	127394170	2920	2920	2920	2920	0
307	20250327	155200	127394170	2920	2920	2920	2920	0
308	20250327	155100	127394170	2920	2920	2920	2920	0
309	20250327	155000	127394170	2920	2920	2920	2920	0
310	20250327	154900	127394170	2920	2920	2920	2920	0
311	20250327	154800	127394170	2920	2920	2920	2920	0
312	20250327	154700	127394170	2920	2920	2920	2920	0
313	20250327	154600	127394170	2920	2920	2920	2920	0
314	20250327	154500	127394170	2920	2920	2920	2920	0
315	20250327	154400	127394170	2920	2920	2920	2920	0
316	20250327	154300	127394170	2920	2920	2920	2920	0
317	20250327	154200	127394170	2920	2920	2920	2920	0
318	20250327	154100	127394170	2920	2920	2920	2920	0
319	20250327	154000	127394170	2920	2920	2920	2920	0
320	20250327	153900	127394170	2920	2920	2920	2920	0
321	20250327	153800	127394170	2920	2920	2920	2920	0
322	20250327	153700	127394170	2920	2920	2920	2920	0
323	20250327	153600	127394170	2920	2920	2920	2920	0
324	20250327	153500	127394170	2920	2920	2920	2920	0
325	20250327	153400	127394170	2920	2920	2920	2920	0
326	20250327	153300	127394170	2920	2920	2920	2920	0
327	20250327	153200	127394170	2920	2920	2920	2920	0
328	20250327	153100	127394170	2920	2920	2920	2920	0
329	20250327	153000	127394170	2920	2920	2920	2920	1754
330	20250327	152900	122272490	2920	2920	2920	2920	0
331	20250327	152800	122272490	2920	2920	2920	2920	0
332	20250327	152700	122272490	2920	2920	2920	2920	0
333	20250327	152600	122272490	2920	2920	2920	2920	0
334	20250327	152500	122272490	2920	2920	2920	2920	0
335	20250327	152400	122272490	2920	2920	2920	2920	0
336	20250327	152300	122272490	2920	2920	2920	2920	0
337	20250327	152200	122272490	2920	2920	2920	2920	0
338	20250327	152100	122272490	2920	2920	2920	2920	0
339	20250327	152000	122272490	2920	2920	2920	2920	0
340	20250327	151900	122272490	2920	2940	2940	2920	606
341	20250327	151800	120499730	2930	2930	2930	2930	0
342	20250327	151700	120499730	2930	2925	2930	2925	391
343	20250327	151600	119354245	2925	2935	2935	2925	808
344	20250327	151500	116986565	2935	2935	2935	2935	43
345	20250327	151400	116860360	2935	2935	2935	2935	198
346	20250327	151300	116279230	2935	2935	2935	2935	31
347	20250327	151200	116188245	2935	2935	2935	2935	17
348	20250327	151100	116138350	2935	2935	2935	2935	31
349	20250327	151000	116047365	2935	2935	2935	2935	0
350	20250327	150900	116047365	2935	2935	2935	2935	20
351	20250327	150800	115988665	2935	2935	2935	2935	4
352	20250327	150700	115976925	2940	2940	2940	2940	0
353	20250327	150600	115976925	2940	2940	2940	2940	0
354	20250327	150500	115976925	2940	2940	2940	2940	0
355	20250327	150400	115976925	2940	2940	2940	2940	1
356	20250327	150300	115973985	2935	2935	2935	2935	0
357	20250327	150200	115973985	2935	2935	2935	2935	0
358	20250327	150100	115973985	2935	2935	2935	2935	0
359	20250327	150000	115973985	2935	2935	2935	2935	5
360	20250327	145900	115959310	2940	2940	2940	2940	222
361	20250327	145800	115306630	2935	2935	2935	2935	4
362	20250327	145700	115294890	2935	2935	2935	2935	24
363	20250327	145600	115224450	2935	2935	2935	2935	0
364	20250327	145500	115224450	2935	2935	2935	2935	4
365	20250327	145400	115212710	2935	2935	2935	2935	24
366	20250327	145300	115142270	2935	2935	2935	2935	0
367	20250327	145200	115142270	2935	2935	2935	2935	0
368	20250327	145100	115142270	2935	2935	2935	2935	28
369	20250327	145000	115060090	2935	2935	2935	2935	0
370	20250327	144900	115060090	2935	2940	2940	2935	25
371	20250327	144800	114986710	2935	2935	2935	2935	4
372	20250327	144700	114974970	2935	2935	2935	2935	0
373	20250327	144600	114974970	2935	2935	2935	2935	19
374	20250327	144500	114919205	2935	2935	2935	2935	0
375	20250327	144400	114919205	2935	2935	2935	2935	0
376	20250327	144300	114919205	2935	2935	2935	2935	0
377	20250327	144200	114919205	2935	2935	2935	2935	0
378	20250327	144100	114919205	2935	2935	2935	2935	0
379	20250327	144000	114919205	2935	2940	2940	2935	234
380	20250327	143900	114232165	2940	2940	2940	2940	0
381	20250327	143800	114232165	2940	2940	2940	2940	0
382	20250327	143700	114232165	2940	2940	2940	2940	0
383	20250327	143600	114232165	2940	2940	2940	2940	0
384	20250327	143500	114232165	2940	2940	2940	2940	0
385	20250327	143400	114232165	2940	2940	2940	2940	0
386	20250327	143300	114232165	2940	2940	2940	2940	0
387	20250327	143200	114232165	2940	2940	2940	2940	0
388	20250327	143100	114232165	2940	2940	2940	2940	0
389	20250327	143000	114232165	2940	2940	2940	2940	1
390	20250327	142900	114229225	2940	2940	2940	2940	500
391	20250327	142800	112759225	2940	2935	2940	2935	66
392	20250327	142700	112565260	2940	2940	2940	2940	15
393	20250327	142600	112521160	2940	2935	2940	2935	534
394	20250327	142500	110953700	2940	2945	2945	2940	1272
395	20250327	142400	107213035	2945	2945	2945	2945	0
396	20250327	142300	107213035	2945	2945	2945	2945	0
397	20250327	142200	107213035	2945	2955	2955	2945	5851
398	20250327	142100	89950190	2955	2955	2955	2955	0
399	20250327	142000	89950190	2955	2955	2955	2955	4
400	20250327	141900	89938370	2960	2960	2960	2960	0
401	20250327	141800	89938370	2960	2960	2960	2960	0
402	20250327	141700	89938370	2960	2960	2960	2960	0
403	20250327	141600	89938370	2960	2960	2960	2960	0
404	20250327	141500	89938370	2960	2960	2960	2960	0
405	20250327	141400	89938370	2960	2960	2960	2960	0
406	20250327	141300	89938370	2960	2960	2960	2960	6
407	20250327	141200	89920610	2965	2965	2965	2965	0
408	20250327	141100	89920610	2965	2965	2965	2965	0
409	20250327	141000	89920610	2965	2965	2965	2965	0
410	20250327	140900	89920610	2965	2965	2965	2965	50
411	20250327	140800	89772360	2965	2965	2965	2965	7
412	20250327	140700	89751605	2965	2965	2965	2965	0
413	20250327	140600	89751605	2965	2965	2965	2965	0
414	20250327	140500	89751605	2965	2965	2965	2965	8
415	20250327	140400	89727885	2965	2965	2965	2965	318
416	20250327	140300	88785015	2965	2965	2965	2965	0
417	20250327	140200	88785015	2965	2965	2965	2965	0
418	20250327	140100	88785015	2965	2965	2965	2965	0
419	20250327	140000	88785015	2965	2965	2965	2965	0
420	20250327	135900	88785015	2965	2965	2965	2965	0
421	20250327	135800	88785015	2965	2965	2965	2965	0
422	20250327	135700	88785015	2965	2965	2965	2965	0
423	20250327	135600	88785015	2965	2965	2965	2965	0
424	20250327	135500	88785015	2965	2965	2965	2965	30
425	20250327	135400	88696065	2965	2965	2965	2965	50
426	20250327	135300	88547815	2960	2965	2965	2960	230
427	20250327	135200	87866515	2960	2960	2960	2960	0
428	20250327	135100	87866515	2960	2960	2960	2960	0
429	20250327	135000	87866515	2960	2960	2960	2960	0
430	20250327	134900	87866515	2960	2960	2960	2960	0
431	20250327	134800	87866515	2960	2960	2960	2960	0
432	20250327	134700	87866515	2960	2960	2960	2960	0
433	20250327	134600	87866515	2960	2960	2960	2960	0
434	20250327	134500	87866515	2960	2960	2960	2960	0
435	20250327	134400	87866515	2960	2960	2960	2960	0
436	20250327	134300	87866515	2960	2960	2960	2960	161
437	20250327	134200	87389955	2960	2960	2960	2960	2
438	20250327	134100	87384035	2955	2955	2955	2955	0
439	20250327	134000	87384035	2955	2955	2955	2955	29
440	20250327	133900	87298340	2960	2960	2960	2960	0
441	20250327	133800	87298340	2960	2965	2965	2960	700
442	20250327	133700	85225575	2970	2970	2970	2970	0
443	20250327	133600	85225575	2970	2970	2970	2970	0
444	20250327	133500	85225575	2970	2970	2970	2970	372
445	20250327	133400	84120735	2975	2975	2975	2975	0
446	20250327	133300	84120735	2975	2975	2975	2975	0
447	20250327	133200	84120735	2975	2975	2975	2975	0
448	20250327	133100	84120735	2975	2975	2975	2975	0
449	20250327	133000	84120735	2975	2975	2975	2975	0
450	20250327	132900	84120735	2975	2975	2975	2975	38
451	20250327	132800	84007685	2975	2975	2975	2975	0
452	20250327	132700	84007685	2975	2975	2975	2975	10
453	20250327	132600	83977935	2980	2980	2980	2980	0
454	20250327	132500	83977935	2980	2980	2980	2980	0
455	20250327	132400	83977935	2980	2980	2980	2980	0
456	20250327	132300	83977935	2980	2980	2980	2980	517
457	20250327	132200	82437275	2980	2980	2980	2980	0
458	20250327	132100	82437275	2980	2980	2980	2980	62
459	20250327	132000	82252515	2980	2965	2980	2965	304
460	20250327	131900	81350055	2960	2960	2960	2960	0
461	20250327	131800	81350055	2960	2960	2960	2960	68
462	20250327	131700	81148775	2960	2960	2960	2960	80
463	20250327	131600	80911975	2960	2960	2960	2960	40
464	20250327	131500	80793575	2955	2955	2955	2955	13
465	20250327	131400	80755160	2955	2955	2955	2955	4
466	20250327	131300	80743340	2955	2955	2955	2955	0
467	20250327	131200	80743340	2955	2955	2955	2955	13
468	20250327	131100	80704925	2955	2955	2955	2955	0
469	20250327	131000	80704925	2955	2955	2955	2955	11
470	20250327	130900	80672420	2955	2955	2955	2955	4
471	20250327	130800	80660600	2955	2955	2955	2955	12
472	20250327	130700	80625140	2960	2960	2960	2960	0
473	20250327	130600	80625140	2960	2960	2960	2955	11
474	20250327	130500	80592625	2955	2955	2955	2955	0
475	20250327	130400	80592625	2955	2955	2955	2955	13
476	20250327	130300	80554210	2955	2955	2955	2955	0
477	20250327	130200	80554210	2955	2955	2955	2955	9
478	20250327	130100	80527615	2955	2955	2955	2955	14
479	20250327	130000	80486245	2955	2955	2955	2955	0
480	20250327	125900	80486245	2955	2955	2955	2955	15
481	20250327	125800	80441920	2955	2955	2955	2955	0
482	20250327	125700	80441920	2955	2955	2955	2955	11
483	20250327	125600	80409415	2955	2955	2955	2955	0
484	20250327	125500	80409415	2955	2955	2955	2955	11
485	20250327	125400	80376910	2955	2955	2955	2955	4
486	20250327	125300	80365090	2955	2955	2955	2955	11
487	20250327	125200	80332585	2955	2955	2955	2955	300
488	20250327	125100	79446085	2955	2955	2955	2955	16
489	20250327	125000	79398805	2955	2955	2955	2955	0
490	20250327	124900	79398805	2955	2955	2955	2955	4
491	20250327	124800	79386985	2955	2955	2955	2955	16
492	20250327	124700	79339705	2960	2960	2960	2960	0
493	20250327	124600	79339705	2960	2960	2960	2960	0
494	20250327	124500	79339705	2960	2960	2960	2960	10
495	20250327	124400	79310105	2960	2960	2960	2960	8
496	20250327	124300	79286425	2960	2960	2960	2960	2
497	20250327	124200	79280505	2955	2955	2955	2955	0
498	20250327	124100	79280505	2955	2955	2955	2955	0
499	20250327	124000	79280505	2955	2955	2955	2955	0
500	20250327	123900	79280505	2955	2955	2955	2955	0
501	20250327	123800	79280505	2955	2955	2955	2955	0
502	20250327	123700	79280505	2955	2955	2955	2955	0
503	20250327	123600	79280505	2955	2955	2955	2955	0
504	20250327	123500	79280505	2955	2955	2955	2955	0
505	20250327	123400	79280505	2955	2955	2955	2950	77
506	20250327	123300	79053075	2950	2955	2955	2950	6
507	20250327	123200	79035350	2950	2950	2950	2950	0
508	20250327	123100	79035350	2950	2950	2950	2950	0
509	20250327	123000	79035350	2950	2960	2960	2950	666
510	20250327	122900	77064625	2960	2960	2960	2960	4
511	20250327	122800	77052785	2960	2960	2960	2960	0
512	20250327	122700	77052785	2960	2960	2960	2960	0
513	20250327	122600	77052785	2960	2960	2960	2960	22
514	20250327	122500	76987665	2960	2960	2960	2960	0
515	20250327	122400	76987665	2960	2960	2960	2960	0
516	20250327	122300	76987665	2960	2960	2960	2960	0
517	20250327	122200	76987665	2960	2960	2960	2960	0
518	20250327	122100	76987665	2960	2960	2960	2960	0
519	20250327	122000	76987665	2960	2960	2960	2960	0
520	20250327	121900	76987665	2960	2960	2960	2960	0
521	20250327	121800	76987665	2960	2960	2960	2960	0
522	20250327	121700	76987665	2960	2960	2960	2960	0
523	20250327	121600	76987665	2960	2960	2960	2960	31
524	20250327	121500	76895905	2960	2960	2960	2960	0
525	20250327	121400	76895905	2960	2960	2960	2960	1
526	20250327	121300	76892945	2960	2960	2960	2960	0
527	20250327	121200	76892945	2960	2960	2960	2960	0
528	20250327	121100	76892945	2960	2960	2960	2960	21
529	20250327	121000	76830785	2960	2960	2960	2960	0
530	20250327	120900	76830785	2960	2960	2960	2960	10
531	20250327	120800	76801185	2955	2955	2955	2955	0
532	20250327	120700	76801185	2955	2955	2955	2955	61
533	20250327	120600	76620930	2950	2950	2950	2950	21
534	20250327	120500	76558980	2960	2960	2960	2960	0
535	20250327	120400	76558980	2960	2960	2960	2960	0
536	20250327	120300	76558980	2960	2960	2960	2960	0
537	20250327	120200	76558980	2960	2960	2960	2960	0
538	20250327	120100	76558980	2960	2960	2960	2960	10
539	20250327	120000	76529380	2960	2960	2960	2960	0
540	20250327	115900	76529380	2960	2960	2960	2960	352
541	20250327	115800	75487460	2960	2960	2960	2960	4
542	20250327	115700	75475620	2960	2960	2960	2960	24
543	20250327	115600	75404580	2960	2960	2960	2960	0
544	20250327	115500	75404580	2960	2960	2960	2960	0
545	20250327	115400	75404580	2960	2960	2960	2960	0
546	20250327	115300	75404580	2960	2960	2960	2960	0
547	20250327	115200	75404580	2960	2960	2960	2960	0
548	20250327	115100	75404580	2960	2960	2960	2960	0
549	20250327	115000	75404580	2960	2960	2960	2960	0
550	20250327	114900	75404580	2960	2960	2960	2960	0
551	20250327	114800	75404580	2960	2960	2960	2960	38
552	20250327	114700	75292100	2960	2960	2960	2960	0
553	20250327	114600	75292100	2960	2960	2960	2960	10
554	20250327	114500	75262500	2960	2960	2960	2960	0
555	20250327	114400	75262500	2960	2960	2960	2960	0
556	20250327	114300	75262500	2960	2960	2960	2960	0
557	20250327	114200	75262500	2960	2960	2960	2960	0
558	20250327	114100	75262500	2960	2960	2960	2960	0
559	20250327	114000	75262500	2960	2950	2960	2950	965
560	20250327	113900	72410920	2950	2950	2950	2950	0
561	20250327	113800	72410920	2950	2950	2950	2950	0
562	20250327	113700	72410920	2950	2950	2950	2950	0
563	20250327	113600	72410920	2950	2950	2950	2950	0
564	20250327	113500	72410920	2950	2950	2950	2950	23
565	20250327	113400	72343070	2955	2955	2955	2955	1
566	20250327	113300	72340115	2955	2955	2955	2955	0
567	20250327	113200	72340115	2955	2950	2955	2950	28
568	20250327	113100	72257510	2945	2945	2945	2945	0
569	20250327	113000	72257510	2945	2950	2950	2945	1229
570	20250327	112900	68637375	2950	2955	2955	2950	1209
571	20250327	112800	65065345	2950	2950	2950	2950	0
572	20250327	112700	65065345	2950	2950	2950	2950	400
573	20250327	112600	63885345	2950	2950	2950	2950	0
574	20250327	112500	63885345	2950	2950	2950	2950	200
575	20250327	112400	63295345	2955	2955	2955	2955	0
576	20250327	112300	63295345	2955	2955	2955	2955	1
577	20250327	112200	63292390	2955	2955	2955	2955	83
578	20250327	112100	63047125	2955	2955	2955	2955	0
579	20250327	112000	63047125	2955	2955	2955	2955	0
580	20250327	111900	63047125	2955	2955	2955	2955	0
581	20250327	111800	63047125	2955	2955	2955	2955	0
582	20250327	111700	63047125	2955	2965	2965	2955	254
583	20250327	111600	62296405	2965	2965	2965	2965	0
584	20250327	111500	62296405	2965	2965	2965	2965	0
585	20250327	111400	62296405	2965	2965	2965	2965	100
586	20250327	111300	61999905	2965	2965	2965	2965	70
587	20250327	111200	61792355	2960	2960	2960	2960	417
588	20250327	111100	60558035	2970	2970	2970	2970	0
589	20250327	111000	60558035	2970	2970	2970	2970	2
590	20250327	110900	60552095	2962	2962	2962	2962	0
591	20250327	110800	60552095	2962	2962	2962	2962	0
592	20250327	110700	60552095	2962	2962	2962	2962	0
593	20250327	110600	60552095	2962	2962	2962	2962	55
594	20250327	110500	60389185	2965	2965	2965	2965	20
595	20250327	110400	60329885	2965	2965	2965	2965	0
596	20250327	110300	60329885	2965	2965	2965	2965	200
597	20250327	110200	59736885	2965	2965	2965	2965	100
598	20250327	110100	59440385	2965	2965	2965	2965	100
599	20250327	110000	59143885	2965	2965	2965	2965	0
600	20250327	105900	59143885	2965	2965	2965	2965	0
601	20250327	105800	59143885	2965	2965	2965	2965	0
602	20250327	105700	59143885	2965	2960	2980	2960	412
603	20250327	105600	57922310	2955	2955	2955	2955	0
604	20250327	105500	57922310	2955	2955	2955	2955	0
605	20250327	105400	57922310	2955	2955	2955	2955	49
606	20250327	105300	57777515	2950	2950	2950	2950	0
607	20250327	105200	57777515	2950	2950	2950	2950	24
608	20250327	105100	57706715	2955	2955	2955	2955	1
609	20250327	105000	57703760	2950	2950	2950	2950	1000
610	20250327	104900	54753760	2950	2955	2955	2950	4000
611	20250327	104800	42953035	2955	2970	2970	2955	633
612	20250327	104700	41082315	2975	2975	2975	2975	0
613	20250327	104600	41082315	2975	2975	2975	2975	0
614	20250327	104500	41082315	2975	2975	2975	2975	3
615	20250327	104400	41073390	2970	2970	2970	2970	0
616	20250327	104300	41073390	2970	2970	2970	2970	5
617	20250327	104200	41058540	2980	2975	2980	2975	20
618	20250327	104100	40999035	2960	2965	2965	2960	733
619	20250327	104000	38826725	2970	2970	2970	2970	0
620	20250327	103900	38826725	2970	2970	2970	2970	0
621	20250327	103800	38826725	2970	2955	2980	2955	455
622	20250327	103700	37481450	2955	2950	2955	2950	989
623	20250327	103600	34558975	2955	2950	2955	2950	281
624	20250327	103500	33728715	2955	2955	2955	2955	762
625	20250327	103400	31477005	2960	2960	2960	2960	312
626	20250327	103300	30553485	2960	2960	2960	2960	17
627	20250327	103200	30503165	2960	2960	2960	2960	0
628	20250327	103100	30503165	2960	2960	2960	2960	4
629	20250327	103000	30491325	2965	2970	2970	2965	93
630	20250327	102900	30215125	2970	2980	2980	2970	18
631	20250327	102800	30161655	2970	2970	2970	2970	0
632	20250327	102700	30161655	2970	2970	2970	2970	770
633	20250327	102600	27874755	2970	2970	2970	2970	0
634	20250327	102500	27874755	2970	2970	2970	2970	17
635	20250327	102400	27824265	2970	2970	2970	2970	0
636	20250327	102300	27824265	2970	2970	2970	2970	21
637	20250327	102200	27761895	2980	2980	2980	2980	0
638	20250327	102100	27761895	2980	2980	2980	2980	0
639	20250327	102000	27761895	2980	2980	2980	2980	2
640	20250327	101900	27755935	2970	2980	2980	2970	3
641	20250327	101800	27747015	2970	2970	2970	2970	40
642	20250327	101700	27628215	2975	2975	2975	2975	246
643	20250327	101600	26896365	2970	2960	2970	2960	317
644	20250327	101500	25955745	2960	2960	2960	2960	13
645	20250327	101400	25917265	2960	2960	2960	2960	17
646	20250327	101300	25866945	2960	2960	2960	2960	18
647	20250327	101200	25813665	2960	2960	2960	2960	4
648	20250327	101100	25801825	2965	2965	2965	2965	0
649	20250327	101000	25801825	2965	2965	2965	2965	1
650	20250327	100900	25798860	2965	2970	2970	2960	708
651	20250327	100800	23699770	2970	2970	2970	2970	0
652	20250327	100700	23699770	2970	2980	2980	2970	2596
653	20250327	100600	15981795	2980	2985	2985	2980	540
654	20250327	100500	14370075	2985	2995	2995	2985	11
655	20250327	100400	14337170	2985	2990	2990	2985	151
656	20250327	100300	13885755	2985	2985	2985	2985	0
657	20250327	100200	13885755	2985	2985	2985	2985	4
658	20250327	100100	13873815	2985	2990	2990	2985	820
659	20250327	100000	11422470	2990	2990	2990	2990	0
660	20250327	095900	11422470	2990	2990	2990	2990	4
661	20250327	095800	11410510	2990	2990	2990	2990	0
662	20250327	095700	11410510	2990	2990	2990	2990	173
663	20250327	095600	10893240	2985	2990	2990	2985	5
664	20250327	095500	10878310	2990	2990	2990	2990	50
665	20250327	095400	10728810	2985	2985	2985	2985	4
666	20250327	095300	10716870	2985	2985	2985	2985	0
667	20250327	095200	10716870	2985	2985	2990	2985	7
668	20250327	095100	10695970	2985	2985	2985	2985	4
669	20250327	095000	10684030	2985	2985	2985	2985	220
670	20250327	094900	10027330	2985	2985	2985	2985	0
671	20250327	094800	10027330	2985	2990	2990	2985	341
672	20250327	094700	9007965	2990	2990	2990	2990	0
673	20250327	094600	9007965	2990	2990	2990	2990	4
674	20250327	094500	8996005	2995	2995	2995	2995	30
675	20250327	094400	8906155	2995	2985	2995	2985	30
676	20250327	094300	8816515	2995	2985	2995	2985	8
677	20250327	094200	8792595	2995	2995	2995	2995	20
678	20250327	094100	8732695	2995	2995	2995	2990	182
679	20250327	094000	8188075	2995	2995	2995	2995	133
680	20250327	093900	7789740	3000	3000	3000	3000	745
681	20250327	093800	5554740	3020	3020	3020	3020	0
682	20250327	093700	5554740	3020	3020	3020	3020	0
683	20250327	093600	5554740	3020	3020	3020	3020	0
684	20250327	093500	5554740	3020	3020	3020	3020	0
685	20250327	093400	5554740	3020	3020	3020	3020	0
686	20250327	093300	5554740	3020	3020	3020	3020	0
687	20250327	093200	5554740	3020	3020	3020	3020	0
688	20250327	093100	5554740	3020	3020	3020	3020	100
689	20250327	093000	5252740	3020	3020	3020	3020	0
690	20250327	092900	5252740	3020	3020	3020	3020	0
691	20250327	092800	5252740	3020	3020	3020	3020	0
692	20250327	092700	5252740	3020	3020	3020	3020	0
693	20250327	092600	5252740	3020	3020	3020	3020	0
694	20250327	092500	5252740	3020	3020	3020	3020	0
695	20250327	092400	5252740	3020	3020	3020	3020	0
696	20250327	092300	5252740	3020	3020	3020	3020	0
697	20250327	092200	5252740	3020	3020	3020	3020	0
698	20250327	092100	5252740	3020	3020	3020	3020	0
699	20250327	092000	5252740	3020	3020	3020	3020	0
700	20250327	091900	5252740	3020	3020	3020	3020	0
701	20250327	091800	5252740	3020	3020	3020	3020	0
702	20250327	091700	5252740	3020	3020	3020	3020	0
703	20250327	091600	5252740	3020	3020	3020	3020	0
704	20250327	091500	5252740	3020	3020	3020	3020	100
705	20250327	091400	4950740	3020	3020	3020	3020	0
706	20250327	091300	4950740	3020	3020	3020	3020	11
707	20250327	091200	4917520	3020	3020	3020	3020	0
708	20250327	091100	4917520	3020	3020	3020	3020	0
709	20250327	091000	4917520	3020	3020	3020	3020	100
710	20250327	090900	4615520	3020	3020	3020	3020	100
711	20250327	090800	4313520	3025	3025	3025	3025	93
712	20250327	090700	4032195	3025	3025	3025	3025	200
713	20250327	090600	3427195	3025	3025	3025	3025	2
714	20250327	090500	3421145	2995	3035	3035	2995	300
715	20250327	090400	2518645	3035	3000	3035	3000	70
716	20250327	090300	2307260	3010	3010	3010	3010	0
717	20250327	090200	2307260	3010	3010	3010	3010	0
718	20250327	090100	2307260	3010	3010	3010	3010	2
719	20250327	090000	2301240	3020	3020	3020	3020	762