KissMeData/357120/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212200	121614482	4455	4455	4455	4455	2063
3	20250327	212100	121614482	4455	4455	4455	4455	0
4	20250327	212000	121614482	4455	4455	4455	4455	0
5	20250327	211900	121614482	4455	4455	4455	4455	0
6	20250327	211800	121614482	4455	4455	4455	4455	0
7	20250327	211700	121614482	4455	4455	4455	4455	0
8	20250327	211600	121614482	4455	4455	4455	4455	0
9	20250327	211500	121614482	4455	4455	4455	4455	0
10	20250327	211400	121614482	4455	4455	4455	4455	0
11	20250327	211300	121614482	4455	4455	4455	4455	0
12	20250327	211200	121614482	4455	4455	4455	4455	0
13	20250327	211100	121614482	4455	4455	4455	4455	0
14	20250327	211000	121614482	4455	4455	4455	4455	0
15	20250327	210900	121614482	4455	4455	4455	4455	0
16	20250327	210800	121614482	4455	4455	4455	4455	0
17	20250327	210700	121614482	4455	4455	4455	4455	0
18	20250327	210600	121614482	4455	4455	4455	4455	0
19	20250327	210500	121614482	4455	4455	4455	4455	0
20	20250327	210400	121614482	4455	4455	4455	4455	0
21	20250327	210300	121614482	4455	4455	4455	4455	0
22	20250327	210200	121614482	4455	4455	4455	4455	0
23	20250327	210100	121614482	4455	4455	4455	4455	0
24	20250327	210000	121614482	4455	4455	4455	4455	0
25	20250327	205900	121614482	4455	4455	4455	4455	0
26	20250327	205800	121614482	4455	4455	4455	4455	0
27	20250327	205700	121614482	4455	4455	4455	4455	0
28	20250327	205600	121614482	4455	4455	4455	4455	0
29	20250327	205500	121614482	4455	4455	4455	4455	0
30	20250327	205400	121614482	4455	4455	4455	4455	0
31	20250327	205300	121614482	4455	4455	4455	4455	0
32	20250327	205200	121614482	4455	4455	4455	4455	2063
33	20250327	205100	121614482	4455	4455	4455	4455	0
34	20250327	205000	121614482	4455	4455	4455	4455	0
35	20250327	204900	121614482	4455	4455	4455	4455	0
36	20250327	204800	121614482	4455	4455	4455	4455	0
37	20250327	204700	121614482	4455	4455	4455	4455	0
38	20250327	204600	121614482	4455	4455	4455	4455	0
39	20250327	204500	121614482	4455	4455	4455	4455	0
40	20250327	204400	121614482	4455	4455	4455	4455	0
41	20250327	204300	121614482	4455	4455	4455	4455	0
42	20250327	204200	121614482	4455	4455	4455	4455	0
43	20250327	204100	121614482	4455	4455	4455	4455	0
44	20250327	204000	121614482	4455	4455	4455	4455	0
45	20250327	203900	121614482	4455	4455	4455	4455	0
46	20250327	203800	121614482	4455	4455	4455	4455	0
47	20250327	203700	121614482	4455	4455	4455	4455	0
48	20250327	203600	121614482	4455	4455	4455	4455	0
49	20250327	203500	121614482	4455	4455	4455	4455	0
50	20250327	203400	121614482	4455	4455	4455	4455	0
51	20250327	203300	121614482	4455	4455	4455	4455	0
52	20250327	203200	121614482	4455	4455	4455	4455	0
53	20250327	203100	121614482	4455	4455	4455	4455	0
54	20250327	203000	121614482	4455	4455	4455	4455	0
55	20250327	202900	121614482	4455	4455	4455	4455	0
56	20250327	202800	121614482	4455	4455	4455	4455	0
57	20250327	202700	121614482	4455	4455	4455	4455	0
58	20250327	202600	121614482	4455	4455	4455	4455	0
59	20250327	202500	121614482	4455	4455	4455	4455	0
60	20250327	202400	121614482	4455	4455	4455	4455	0
61	20250327	202300	121614482	4455	4455	4455	4455	0
62	20250327	202200	121614482	4455	4455	4455	4455	2063
63	20250327	202100	121614482	4455	4455	4455	4455	0
64	20250327	202000	121614482	4455	4455	4455	4455	0
65	20250327	201900	121614482	4455	4455	4455	4455	0
66	20250327	201800	121614482	4455	4455	4455	4455	0
67	20250327	201700	121614482	4455	4455	4455	4455	0
68	20250327	201600	121614482	4455	4455	4455	4455	0
69	20250327	201500	121614482	4455	4455	4455	4455	0
70	20250327	201400	121614482	4455	4455	4455	4455	0
71	20250327	201300	121614482	4455	4455	4455	4455	0
72	20250327	201200	121614482	4455	4455	4455	4455	0
73	20250327	201100	121614482	4455	4455	4455	4455	0
74	20250327	201000	121614482	4455	4455	4455	4455	0
75	20250327	200900	121614482	4455	4455	4455	4455	0
76	20250327	200800	121614482	4455	4455	4455	4455	0
77	20250327	200700	121614482	4455	4455	4455	4455	0
78	20250327	200600	121614482	4455	4455	4455	4455	0
79	20250327	200500	121614482	4455	4455	4455	4455	0
80	20250327	200400	121614482	4455	4455	4455	4455	0
81	20250327	200300	121614482	4455	4455	4455	4455	0
82	20250327	200200	121614482	4455	4455	4455	4455	0
83	20250327	200100	121614482	4455	4455	4455	4455	0
84	20250327	200000	121614482	4455	4455	4455	4455	0
85	20250327	195900	121614482	4455	4455	4455	4455	0
86	20250327	195800	121614482	4455	4455	4455	4455	0
87	20250327	195700	121614482	4455	4455	4455	4455	0
88	20250327	195600	121614482	4455	4455	4455	4455	0
89	20250327	195500	121614482	4455	4455	4455	4455	0
90	20250327	195400	121614482	4455	4455	4455	4455	0
91	20250327	195300	121614482	4455	4455	4455	4455	0
92	20250327	195200	121614482	4455	4455	4455	4455	2063
93	20250327	195100	121614482	4455	4455	4455	4455	0
94	20250327	195000	121614482	4455	4455	4455	4455	0
95	20250327	194900	121614482	4455	4455	4455	4455	0
96	20250327	194800	121614482	4455	4455	4455	4455	0
97	20250327	194700	121614482	4455	4455	4455	4455	0
98	20250327	194600	121614482	4455	4455	4455	4455	0
99	20250327	194500	121614482	4455	4455	4455	4455	0
100	20250327	194400	121614482	4455	4455	4455	4455	0
101	20250327	194300	121614482	4455	4455	4455	4455	0
102	20250327	194200	121614482	4455	4455	4455	4455	0
103	20250327	194100	121614482	4455	4455	4455	4455	0
104	20250327	194000	121614482	4455	4455	4455	4455	0
105	20250327	193900	121614482	4455	4455	4455	4455	0
106	20250327	193800	121614482	4455	4455	4455	4455	0
107	20250327	193700	121614482	4455	4455	4455	4455	0
108	20250327	193600	121614482	4455	4455	4455	4455	0
109	20250327	193500	121614482	4455	4455	4455	4455	0
110	20250327	193400	121614482	4455	4455	4455	4455	0
111	20250327	193300	121614482	4455	4455	4455	4455	0
112	20250327	193200	121614482	4455	4455	4455	4455	0
113	20250327	193100	121614482	4455	4455	4455	4455	0
114	20250327	193000	121614482	4455	4455	4455	4455	0
115	20250327	192900	121614482	4455	4455	4455	4455	0
116	20250327	192800	121614482	4455	4455	4455	4455	0
117	20250327	192700	121614482	4455	4455	4455	4455	0
118	20250327	192600	121614482	4455	4455	4455	4455	0
119	20250327	192500	121614482	4455	4455	4455	4455	0
120	20250327	192400	121614482	4455	4455	4455	4455	0
121	20250327	192300	121614482	4455	4455	4455	4455	0
122	20250327	192200	121614482	4455	4455	4455	4455	2063
123	20250327	192100	121614482	4455	4455	4455	4455	0
124	20250327	192000	121614482	4455	4455	4455	4455	0
125	20250327	191900	121614482	4455	4455	4455	4455	0
126	20250327	191800	121614482	4455	4455	4455	4455	0
127	20250327	191700	121614482	4455	4455	4455	4455	0
128	20250327	191600	121614482	4455	4455	4455	4455	0
129	20250327	191500	121614482	4455	4455	4455	4455	0
130	20250327	191400	121614482	4455	4455	4455	4455	0
131	20250327	191300	121614482	4455	4455	4455	4455	0
132	20250327	191200	121614482	4455	4455	4455	4455	0
133	20250327	191100	121614482	4455	4455	4455	4455	0
134	20250327	191000	121614482	4455	4455	4455	4455	0
135	20250327	190900	121614482	4455	4455	4455	4455	0
136	20250327	190800	121614482	4455	4455	4455	4455	0
137	20250327	190700	121614482	4455	4455	4455	4455	0
138	20250327	190600	121614482	4455	4455	4455	4455	0
139	20250327	190500	121614482	4455	4455	4455	4455	0
140	20250327	190400	121614482	4455	4455	4455	4455	0
141	20250327	190300	121614482	4455	4455	4455	4455	0
142	20250327	190200	121614482	4455	4455	4455	4455	0
143	20250327	190100	121614482	4455	4455	4455	4455	0
144	20250327	190000	121614482	4455	4455	4455	4455	0
145	20250327	185900	121614482	4455	4455	4455	4455	0
146	20250327	185800	121614482	4455	4455	4455	4455	0
147	20250327	185700	121614482	4455	4455	4455	4455	0
148	20250327	185600	121614482	4455	4455	4455	4455	0
149	20250327	185500	121614482	4455	4455	4455	4455	0
150	20250327	185400	121614482	4455	4455	4455	4455	0
151	20250327	185300	121614482	4455	4455	4455	4455	0
152	20250327	185200	121614482	4455	4455	4455	4455	2063
153	20250327	185100	121614482	4455	4455	4455	4455	0
154	20250327	185000	121614482	4455	4455	4455	4455	0
155	20250327	184900	121614482	4455	4455	4455	4455	0
156	20250327	184800	121614482	4455	4455	4455	4455	0
157	20250327	184700	121614482	4455	4455	4455	4455	0
158	20250327	184600	121614482	4455	4455	4455	4455	0
159	20250327	184500	121614482	4455	4455	4455	4455	0
160	20250327	184400	121614482	4455	4455	4455	4455	0
161	20250327	184300	121614482	4455	4455	4455	4455	0
162	20250327	184200	121614482	4455	4455	4455	4455	0
163	20250327	184100	121614482	4455	4455	4455	4455	0
164	20250327	184000	121614482	4455	4455	4455	4455	0
165	20250327	183900	121614482	4455	4455	4455	4455	0
166	20250327	183800	121614482	4455	4455	4455	4455	0
167	20250327	183700	121614482	4455	4455	4455	4455	0
168	20250327	183600	121614482	4455	4455	4455	4455	0
169	20250327	183500	121614482	4455	4455	4455	4455	0
170	20250327	183400	121614482	4455	4455	4455	4455	0
171	20250327	183300	121614482	4455	4455	4455	4455	0
172	20250327	183200	121614482	4455	4455	4455	4455	0
173	20250327	183100	121614482	4455	4455	4455	4455	0
174	20250327	183000	121614482	4455	4455	4455	4455	0
175	20250327	182900	121614482	4455	4455	4455	4455	0
176	20250327	182800	121614482	4455	4455	4455	4455	0
177	20250327	182700	121614482	4455	4455	4455	4455	0
178	20250327	182600	121614482	4455	4455	4455	4455	0
179	20250327	182500	121614482	4455	4455	4455	4455	0
180	20250327	182400	121614482	4455	4455	4455	4455	0
181	20250327	182300	121614482	4455	4455	4455	4455	0
182	20250327	182200	121614482	4455	4455	4455	4455	2063
183	20250327	182100	121614482	4455	4455	4455	4455	0
184	20250327	182000	121614482	4455	4455	4455	4455	0
185	20250327	181900	121614482	4455	4455	4455	4455	0
186	20250327	181800	121614482	4455	4455	4455	4455	0
187	20250327	181700	121614482	4455	4455	4455	4455	0
188	20250327	181600	121614482	4455	4455	4455	4455	0
189	20250327	181500	121614482	4455	4455	4455	4455	0
190	20250327	181400	121614482	4455	4455	4455	4455	0
191	20250327	181300	121614482	4455	4455	4455	4455	0
192	20250327	181200	121614482	4455	4455	4455	4455	0
193	20250327	181100	121614482	4455	4455	4455	4455	0
194	20250327	181000	121614482	4455	4455	4455	4455	0
195	20250327	180900	121614482	4455	4455	4455	4455	0
196	20250327	180800	121614482	4455	4455	4455	4455	0
197	20250327	180700	121614482	4455	4455	4455	4455	0
198	20250327	180600	121614482	4455	4455	4455	4455	0
199	20250327	180500	121614482	4455	4455	4455	4455	0
200	20250327	180400	121614482	4455	4455	4455	4455	0
201	20250327	180300	121614482	4455	4455	4455	4455	0
202	20250327	180200	121614482	4455	4455	4455	4455	0
203	20250327	180100	121614482	4455	4455	4455	4455	0
204	20250327	180000	121614482	4455	4455	4455	4455	0
205	20250327	175900	121614482	4455	4455	4455	4455	0
206	20250327	175800	121614482	4455	4455	4455	4455	0
207	20250327	175700	121614482	4455	4455	4455	4455	0
208	20250327	175600	121614482	4455	4455	4455	4455	0
209	20250327	175500	121614482	4455	4455	4455	4455	0
210	20250327	175400	121614482	4455	4455	4455	4455	0
211	20250327	175300	121614482	4455	4455	4455	4455	0
212	20250327	175200	121614482	4455	4455	4455	4455	2063
213	20250327	175100	121614482	4455	4455	4455	4455	0
214	20250327	175000	121614482	4455	4455	4455	4455	0
215	20250327	174900	121614482	4455	4455	4455	4455	0
216	20250327	174800	121614482	4455	4455	4455	4455	0
217	20250327	174700	121614482	4455	4455	4455	4455	0
218	20250327	174600	121614482	4455	4455	4455	4455	0
219	20250327	174500	121614482	4455	4455	4455	4455	0
220	20250327	174400	121614482	4455	4455	4455	4455	0
221	20250327	174300	121614482	4455	4455	4455	4455	0
222	20250327	174200	121614482	4455	4455	4455	4455	0
223	20250327	174100	121614482	4455	4455	4455	4455	0
224	20250327	174000	121614482	4455	4455	4455	4455	0
225	20250327	173900	121614482	4455	4455	4455	4455	0
226	20250327	173800	121614482	4455	4455	4455	4455	0
227	20250327	173700	121614482	4455	4455	4455	4455	0
228	20250327	173600	121614482	4455	4455	4455	4455	0
229	20250327	173500	121614482	4455	4455	4455	4455	0
230	20250327	173400	121614482	4455	4455	4455	4455	0
231	20250327	173300	121614482	4455	4455	4455	4455	0
232	20250327	173200	121614482	4455	4455	4455	4455	0
233	20250327	173100	121614482	4455	4455	4455	4455	0
234	20250327	173000	121614482	4455	4455	4455	4455	0
235	20250327	172900	121614482	4455	4455	4455	4455	0
236	20250327	172800	121614482	4455	4455	4455	4455	0
237	20250327	172700	121614482	4455	4455	4455	4455	0
238	20250327	172600	121614482	4455	4455	4455	4455	0
239	20250327	172500	121614482	4455	4455	4455	4455	0
240	20250327	172400	121614482	4455	4455	4455	4455	0
241	20250327	172300	121614482	4455	4455	4455	4455	0
242	20250327	172200	121614482	4455	4455	4455	4455	2063
243	20250327	172100	121614482	4455	4455	4455	4455	0
244	20250327	172000	121614482	4455	4455	4455	4455	0
245	20250327	171900	121614482	4455	4455	4455	4455	0
246	20250327	171800	121614482	4455	4455	4455	4455	0
247	20250327	171700	121614482	4455	4455	4455	4455	0
248	20250327	171600	121614482	4455	4455	4455	4455	0
249	20250327	171500	121614482	4455	4455	4455	4455	0
250	20250327	171400	121614482	4455	4455	4455	4455	0
251	20250327	171300	121614482	4455	4455	4455	4455	0
252	20250327	171200	121614482	4455	4455	4455	4455	0
253	20250327	171100	121614482	4455	4455	4455	4455	0
254	20250327	171000	121614482	4455	4455	4455	4455	0
255	20250327	170900	121614482	4455	4455	4455	4455	0
256	20250327	170800	121614482	4455	4455	4455	4455	0
257	20250327	170700	121614482	4455	4455	4455	4455	0
258	20250327	170600	121614482	4455	4455	4455	4455	0
259	20250327	170500	121614482	4455	4455	4455	4455	0
260	20250327	170400	121614482	4455	4455	4455	4455	0
261	20250327	170300	121614482	4455	4455	4455	4455	0
262	20250327	170200	121614482	4455	4455	4455	4455	0
263	20250327	170100	121614482	4455	4455	4455	4455	0
264	20250327	170000	121614482	4455	4455	4455	4455	0
265	20250327	165900	121614482	4455	4455	4455	4455	0
266	20250327	165800	121614482	4455	4455	4455	4455	0
267	20250327	165700	121614482	4455	4455	4455	4455	0
268	20250327	165600	121614482	4455	4455	4455	4455	0
269	20250327	165500	121614482	4455	4455	4455	4455	0
270	20250327	165400	121614482	4455	4455	4455	4455	0
271	20250327	165300	121614482	4455	4455	4455	4455	0
272	20250327	165200	121614482	4455	4455	4455	4455	2063
273	20250327	165100	121614482	4455	4455	4455	4455	0
274	20250327	165000	121614482	4455	4455	4455	4455	0
275	20250327	164900	121614482	4455	4455	4455	4455	0
276	20250327	164800	121614482	4455	4455	4455	4455	0
277	20250327	164700	121614482	4455	4455	4455	4455	0
278	20250327	164600	121614482	4455	4455	4455	4455	0
279	20250327	164500	121614482	4455	4455	4455	4455	0
280	20250327	164400	121614482	4455	4455	4455	4455	0
281	20250327	164300	121614482	4455	4455	4455	4455	0
282	20250327	164200	121614482	4455	4455	4455	4455	0
283	20250327	164100	121614482	4455	4455	4455	4455	0
284	20250327	164000	121614482	4455	4455	4455	4455	0
285	20250327	163900	121614482	4455	4455	4455	4455	0
286	20250327	163800	121614482	4455	4455	4455	4455	0
287	20250327	163700	121614482	4455	4455	4455	4455	0
288	20250327	163600	121614482	4455	4455	4455	4455	0
289	20250327	163500	121614482	4455	4455	4455	4455	0
290	20250327	163400	121614482	4455	4455	4455	4455	0
291	20250327	163300	121614482	4455	4455	4455	4455	0
292	20250327	163200	121614482	4455	4455	4455	4455	0
293	20250327	163100	121614482	4455	4455	4455	4455	0
294	20250327	163000	121614482	4455	4455	4455	4455	0
295	20250327	162900	121614482	4455	4455	4455	4455	0
296	20250327	162800	121614482	4455	4455	4455	4455	0
297	20250327	162700	121614482	4455	4455	4455	4455	0
298	20250327	162600	121614482	4455	4455	4455	4455	0
299	20250327	162500	121614482	4455	4455	4455	4455	0
300	20250327	162400	121614482	4455	4455	4455	4455	0
301	20250327	162300	121614482	4455	4455	4455	4455	0
302	20250327	162200	121614482	4455	4455	4455	4455	2063
303	20250327	162100	121614482	4455	4455	4455	4455	0
304	20250327	162000	121614482	4455	4455	4455	4455	0
305	20250327	161900	121614482	4455	4455	4455	4455	0
306	20250327	161800	121614482	4455	4455	4455	4455	0
307	20250327	161700	121614482	4455	4455	4455	4455	0
308	20250327	161600	121614482	4455	4455	4455	4455	0
309	20250327	161500	121614482	4455	4455	4455	4455	0
310	20250327	161400	121614482	4455	4455	4455	4455	0
311	20250327	161300	121614482	4455	4455	4455	4455	0
312	20250327	161200	121614482	4455	4455	4455	4455	0
313	20250327	161100	121614482	4455	4455	4455	4455	0
314	20250327	161000	121614482	4455	4455	4455	4455	0
315	20250327	160900	121614482	4455	4455	4455	4455	0
316	20250327	160800	121614482	4455	4455	4455	4455	0
317	20250327	160700	121614482	4455	4455	4455	4455	0
318	20250327	160600	121614482	4455	4455	4455	4455	0
319	20250327	160500	121614482	4455	4455	4455	4455	0
320	20250327	160400	121614482	4455	4455	4455	4455	0
321	20250327	160300	121614482	4455	4455	4455	4455	0
322	20250327	160200	121614482	4455	4455	4455	4455	0
323	20250327	160100	121614482	4455	4455	4455	4455	0
324	20250327	160000	121614482	4455	4455	4455	4455	0
325	20250327	155900	121614482	4455	4455	4455	4455	0
326	20250327	155800	121614482	4455	4455	4455	4455	0
327	20250327	155700	121614482	4455	4455	4455	4455	0
328	20250327	155600	121614482	4455	4455	4455	4455	0
329	20250327	155500	121614482	4455	4455	4455	4455	0
330	20250327	155400	121614482	4455	4455	4455	4455	0
331	20250327	155300	121614482	4455	4455	4455	4455	0
332	20250327	155200	121614482	4455	4455	4455	4455	2063
333	20250327	155100	121614482	4455	4455	4455	4455	0
334	20250327	155000	121614482	4455	4455	4455	4455	0
335	20250327	154900	121614482	4455	4455	4455	4455	0
336	20250327	154800	121614482	4455	4455	4455	4455	0
337	20250327	154700	121614482	4455	4455	4455	4455	0
338	20250327	154600	121614482	4455	4455	4455	4455	0
339	20250327	154500	121614482	4455	4455	4455	4455	0
340	20250327	154400	121614482	4455	4455	4455	4455	0
341	20250327	154300	121614482	4455	4455	4455	4455	0
342	20250327	154200	121614482	4455	4455	4455	4455	0
343	20250327	154100	121614482	4455	4455	4455	4455	0
344	20250327	154000	121614482	4455	4455	4455	4455	0
345	20250327	153900	121614482	4455	4455	4455	4455	0
346	20250327	153800	121614482	4455	4455	4455	4455	0
347	20250327	153700	121614482	4455	4455	4455	4455	0
348	20250327	153600	121614482	4455	4455	4455	4455	0
349	20250327	153500	121614482	4455	4455	4455	4455	0
350	20250327	153400	121614482	4455	4455	4455	4455	0
351	20250327	153300	121614482	4455	4455	4455	4455	0
352	20250327	153200	121614482	4455	4455	4455	4455	0
353	20250327	153100	121614482	4455	4455	4455	4455	0
354	20250327	153000	121614482	4455	4455	4455	4455	2063
355	20250327	152900	112423817	4450	4450	4450	4450	0
356	20250327	152800	112423817	4450	4450	4450	4450	0
357	20250327	152700	112423817	4450	4450	4450	4450	0
358	20250327	152600	112423817	4450	4450	4450	4450	0
359	20250327	152500	112423817	4450	4450	4450	4450	0
360	20250327	152400	112423817	4450	4450	4450	4450	0
361	20250327	152300	112423817	4450	4450	4450	4450	0
362	20250327	152200	112423817	4450	4450	4450	4450	0
363	20250327	152100	112423817	4450	4450	4450	4450	0
364	20250327	152000	112423817	4450	4450	4450	4450	0
365	20250327	151900	112423817	4450	4450	4450	4450	300
366	20250327	151800	111088817	4455	4455	4455	4455	0
367	20250327	151700	111088817	4455	4455	4455	4455	67
368	20250327	151600	110790332	4455	4455	4455	4455	0
369	20250327	151500	110790332	4455	4455	4455	4455	4
370	20250327	151400	110772512	4455	4455	4455	4455	0
371	20250327	151300	110772512	4455	4455	4455	4455	11
372	20250327	151200	110723507	4450	4450	4450	4450	0
373	20250327	151100	110723507	4450	4450	4450	4450	9
374	20250327	151000	110683457	4455	4455	4455	4455	0
375	20250327	150900	110683457	4455	4455	4455	4455	12
376	20250327	150800	110629997	4450	4450	4450	4450	0
377	20250327	150700	110629997	4450	4450	4450	4450	65
378	20250327	150600	110340747	4450	4455	4455	4450	177
379	20250327	150500	109552712	4455	4445	4455	4445	220
380	20250327	150400	108574702	4450	4450	4450	4450	79
381	20250327	150300	108223152	4445	4450	4450	4445	62
382	20250327	150200	107947502	4455	4455	4455	4455	0
383	20250327	150100	107947502	4455	4455	4455	4455	0
384	20250327	150000	107947502	4455	4455	4455	4455	0
385	20250327	145900	107947502	4455	4450	4455	4450	181
386	20250327	145800	107141172	4450	4450	4450	4450	11
387	20250327	145700	107092222	4450	4450	4450	4450	0
388	20250327	145600	107092222	4450	4450	4450	4450	84
389	20250327	145500	106718422	4455	4455	4455	4455	0
390	20250327	145400	106718422	4455	4455	4455	4455	12
391	20250327	145300	106664962	4455	4455	4455	4455	0
392	20250327	145200	106664962	4455	4455	4455	4455	0
393	20250327	145100	106664962	4455	4455	4455	4455	0
394	20250327	145000	106664962	4455	4455	4455	4455	11
395	20250327	144900	106615957	4455	4455	4455	4455	0
396	20250327	144800	106615957	4455	4455	4455	4455	0
397	20250327	144700	106615957	4455	4455	4455	4455	12
398	20250327	144600	106562497	4455	4455	4455	4455	0
399	20250327	144500	106562497	4455	4455	4455	4455	0
400	20250327	144400	106562497	4455	4455	4455	4455	0
401	20250327	144300	106562497	4455	4455	4455	4455	11
402	20250327	144200	106513492	4455	4455	4455	4455	2
403	20250327	144100	106504582	4455	4455	4455	4455	0
404	20250327	144000	106504582	4455	4455	4455	4455	0
405	20250327	143900	106504582	4455	4455	4455	4455	12
406	20250327	143800	106451122	4450	4455	4455	4450	101
407	20250327	143700	106001667	4455	4455	4455	4455	4
408	20250327	143600	105983847	4455	4455	4455	4455	113
409	20250327	143500	105480432	4455	4455	4455	4455	0
410	20250327	143400	105480432	4455	4455	4455	4455	0
411	20250327	143300	105480432	4455	4455	4455	4455	111
412	20250327	143200	104985927	4455	4455	4455	4455	12
413	20250327	143100	104932467	4455	4455	4455	4455	0
414	20250327	143000	104932467	4455	4455	4455	4455	0
415	20250327	142900	104932467	4455	4455	4455	4455	0
416	20250327	142800	104932467	4455	4455	4455	4455	11
417	20250327	142700	104883462	4455	4455	4455	4455	0
418	20250327	142600	104883462	4455	4455	4455	4455	0
419	20250327	142500	104883462	4455	4455	4455	4455	0
420	20250327	142400	104883462	4455	4455	4455	4455	92
421	20250327	142300	104473602	4450	4450	4450	4450	0
422	20250327	142200	104473602	4450	4450	4450	4450	0
423	20250327	142100	104473602	4450	4455	4455	4450	147
424	20250327	142000	103819397	4450	4450	4450	4450	0
425	20250327	141900	103819397	4450	4450	4450	4450	0
426	20250327	141800	103819397	4450	4450	4450	4450	0
427	20250327	141700	103819397	4450	4455	4455	4450	112
428	20250327	141600	103320937	4450	4450	4450	4450	0
429	20250327	141500	103320937	4450	4450	4450	4450	500
430	20250327	141400	101095937	4450	4450	4450	4450	274
431	20250327	141300	99876637	4450	4455	4455	4450	511
432	20250327	141200	97602632	4450	4450	4450	4450	0
433	20250327	141100	97602632	4450	4455	4455	4450	3341
434	20250327	141000	82734912	4455	4455	4455	4455	12
435	20250327	140900	82681452	4455	4455	4455	4455	35
436	20250327	140800	82525527	4460	4460	4460	4460	79
437	20250327	140700	82173187	4455	4455	4455	4455	42
438	20250327	140600	81986077	4460	4455	4460	4455	111
439	20250327	140500	81491517	4460	4460	4460	4460	0
440	20250327	140400	81491517	4460	4460	4460	4460	0
441	20250327	140300	81491517	4460	4460	4460	4460	0
442	20250327	140200	81491517	4460	4460	4460	4460	12
443	20250327	140100	81437997	4460	4460	4460	4460	0
444	20250327	140000	81437997	4460	4460	4460	4460	0
445	20250327	135900	81437997	4460	4460	4460	4460	0
446	20250327	135800	81437997	4460	4460	4460	4460	11
447	20250327	135700	81388937	4460	4460	4460	4460	0
448	20250327	135600	81388937	4460	4460	4460	4460	0
449	20250327	135500	81388937	4460	4460	4460	4460	12
450	20250327	135400	81335417	4460	4460	4460	4460	0
451	20250327	135300	81335417	4460	4460	4460	4460	0
452	20250327	135200	81335417	4460	4460	4460	4460	20
453	20250327	135100	81246217	4460	4460	4460	4460	11
454	20250327	135000	81197157	4460	4460	4460	4460	0
455	20250327	134900	81197157	4460	4460	4460	4460	0
456	20250327	134800	81197157	4460	4460	4460	4460	0
457	20250327	134700	81197157	4460	4460	4460	4460	12
458	20250327	134600	81143637	4460	4460	4460	4460	0
459	20250327	134500	81143637	4460	4460	4460	4460	0
460	20250327	134400	81143637	4460	4460	4460	4460	0
461	20250327	134300	81143637	4460	4460	4460	4460	0
462	20250327	134200	81143637	4460	4455	4460	4455	2000
463	20250327	134100	72224037	4455	4455	4455	4455	20
464	20250327	134000	72134937	4460	4460	4460	4460	12
465	20250327	133900	72081417	4460	4460	4460	4460	0
466	20250327	133800	72081417	4460	4460	4460	4460	0
467	20250327	133700	72081417	4460	4460	4460	4460	0
468	20250327	133600	72081417	4460	4460	4460	4460	11
469	20250327	133500	72032357	4460	4460	4460	4460	0
470	20250327	133400	72032357	4460	4460	4460	4460	0
471	20250327	133300	72032357	4460	4460	4460	4460	0
472	20250327	133200	72032357	4460	4460	4460	4460	12
473	20250327	133100	71978837	4460	4460	4460	4460	0
474	20250327	133000	71978837	4460	4460	4460	4460	0
475	20250327	132900	71978837	4460	4460	4460	4460	11
476	20250327	132800	71929777	4455	4455	4455	4455	0
477	20250327	132700	71929777	4455	4455	4455	4455	0
478	20250327	132600	71929777	4455	4455	4455	4455	0
479	20250327	132500	71929777	4455	4455	4455	4455	0
480	20250327	132400	71929777	4455	4455	4455	4455	0
481	20250327	132300	71929777	4455	4455	4455	4455	697
482	20250327	132200	68824642	4455	4455	4455	4455	0
483	20250327	132100	68824642	4455	4455	4455	4455	11
484	20250327	132000	68775637	4455	4455	4455	4455	0
485	20250327	131900	68775637	4455	4455	4455	4455	0
486	20250327	131800	68775637	4455	4455	4455	4455	12
487	20250327	131700	68722177	4455	4455	4455	4455	0
488	20250327	131600	68722177	4455	4455	4455	4455	0
489	20250327	131500	68722177	4455	4455	4455	4455	0
490	20250327	131400	68722177	4455	4455	4455	4455	11
491	20250327	131300	68673172	4455	4455	4455	4455	0
492	20250327	131200	68673172	4455	4455	4455	4455	0
493	20250327	131100	68673172	4455	4455	4455	4455	0
494	20250327	131000	68673172	4455	4455	4455	4455	532
495	20250327	130900	66303112	4455	4455	4455	4455	0
496	20250327	130800	66303112	4455	4455	4455	4455	0
497	20250327	130700	66303112	4455	4455	4455	4455	0
498	20250327	130600	66303112	4455	4455	4455	4455	11
499	20250327	130500	66254107	4455	4455	4455	4455	201
500	20250327	130400	65358652	4455	4455	4455	4455	0
501	20250327	130300	65358652	4455	4455	4455	4455	12
502	20250327	130200	65305192	4455	4455	4455	4455	0
503	20250327	130100	65305192	4455	4455	4455	4455	0
504	20250327	130000	65305192	4455	4455	4455	4455	0
505	20250327	125900	65305192	4455	4455	4455	4455	233
506	20250327	125800	64267177	4455	4455	4455	4455	0
507	20250327	125700	64267177	4455	4455	4455	4455	0
508	20250327	125600	64267177	4455	4455	4455	4455	0
509	20250327	125500	64267177	4455	4455	4455	4455	12
510	20250327	125400	64213717	4455	4455	4455	4455	0
511	20250327	125300	64213717	4455	4455	4455	4455	0
512	20250327	125200	64213717	4455	4455	4455	4455	11
513	20250327	125100	64164712	4440	4440	4440	4440	0
514	20250327	125000	64164712	4440	4440	4440	4440	0
515	20250327	124900	64164712	4440	4440	4440	4440	0
516	20250327	124800	64164712	4440	4440	4440	4440	0
517	20250327	124700	64164712	4440	4440	4440	4440	0
518	20250327	124600	64164712	4440	4440	4440	4440	0
519	20250327	124500	64164712	4440	4440	4440	4440	0
520	20250327	124400	64164712	4440	4455	4455	4440	511
521	20250327	124300	61895477	4455	4455	4455	4455	100
522	20250327	124200	61449977	4455	4455	4455	4455	15
523	20250327	124100	61383152	4455	4455	4455	4455	0
524	20250327	124000	61383152	4455	4455	4455	4455	12
525	20250327	123900	61329692	4455	4455	4455	4455	0
526	20250327	123800	61329692	4455	4455	4455	4455	0
527	20250327	123700	61329692	4455	4455	4455	4455	11
528	20250327	123600	61280687	4450	4450	4450	4450	0
529	20250327	123500	61280687	4450	4450	4450	4450	83
530	20250327	123400	60911337	4450	4450	4450	4450	0
531	20250327	123300	60911337	4450	4450	4450	4450	102
532	20250327	123200	60457437	4450	4450	4450	4450	0
533	20250327	123100	60457437	4450	4450	4450	4450	0
534	20250327	123000	60457437	4450	4450	4450	4450	0
535	20250327	122900	60457437	4450	4450	4450	4450	11
536	20250327	122800	60408487	4450	4450	4450	4450	0
537	20250327	122700	60408487	4450	4450	4450	4450	0
538	20250327	122600	60408487	4450	4450	4450	4450	0
539	20250327	122500	60408487	4450	4450	4450	4450	4
540	20250327	122400	60390687	4455	4455	4455	4455	0
541	20250327	122300	60390687	4455	4455	4455	4455	0
542	20250327	122200	60390687	4455	4455	4455	4455	11
543	20250327	122100	60341682	4455	4455	4455	4455	0
544	20250327	122000	60341682	4455	4455	4455	4455	0
545	20250327	121900	60341682	4455	4455	4455	4455	0
546	20250327	121800	60341682	4455	4455	4455	4455	12
547	20250327	121700	60288222	4455	4455	4455	4455	0
548	20250327	121600	60288222	4455	4455	4455	4455	0
549	20250327	121500	60288222	4455	4455	4455	4455	0
550	20250327	121400	60288222	4455	4455	4455	4455	11
551	20250327	121300	60239217	4455	4455	4455	4455	0
552	20250327	121200	60239217	4455	4455	4455	4455	0
553	20250327	121100	60239217	4455	4455	4455	4455	12
554	20250327	121000	60185757	4455	4455	4455	4455	79
555	20250327	120900	59833812	4455	4455	4455	4455	0
556	20250327	120800	59833812	4455	4455	4455	4455	0
557	20250327	120700	59833812	4455	4455	4455	4455	11
558	20250327	120600	59784807	4455	4455	4455	4455	420
559	20250327	120500	57913707	4455	4455	4455	4455	17
560	20250327	120400	57837972	4455	4455	4455	4455	16
561	20250327	120300	57766692	4455	4455	4455	4455	414
562	20250327	120200	55922322	4450	4450	4450	4450	0
563	20250327	120100	55922322	4450	4450	4450	4450	0
564	20250327	120000	55922322	4450	4450	4450	4450	64
565	20250327	115900	55637522	4450	4450	4450	4450	0
566	20250327	115800	55637522	4450	4450	4450	4450	0
567	20250327	115700	55637522	4450	4450	4450	4450	0
568	20250327	115600	55637522	4450	4450	4450	4450	12
569	20250327	115500	55584122	4450	4450	4450	4450	0
570	20250327	115400	55584122	4450	4450	4450	4450	0
571	20250327	115300	55584122	4450	4450	4450	4450	0
572	20250327	115200	55584122	4450	4450	4450	4450	11
573	20250327	115100	55535172	4450	4445	4450	4445	491
574	20250327	115000	53351037	4445	4445	4445	4445	0
575	20250327	114900	53351037	4445	4445	4445	4445	12
576	20250327	114800	53297697	4445	4445	4445	4445	5
577	20250327	114700	53275472	4450	4450	4450	4450	0
578	20250327	114600	53275472	4450	4450	4450	4450	0
579	20250327	114500	53275472	4450	4450	4450	4450	11
580	20250327	114400	53226522	4450	4450	4450	4450	79
581	20250327	114300	52874972	4445	4445	4445	4445	76
582	20250327	114200	52537152	4445	4445	4445	4445	0
583	20250327	114100	52537152	4445	4445	4445	4445	12
584	20250327	114000	52483812	4445	4445	4445	4445	0
585	20250327	113900	52483812	4445	4445	4445	4445	0
586	20250327	113800	52483812	4445	4445	4445	4445	912
587	20250327	113700	48429972	4450	4450	4450	4450	21
588	20250327	113600	48336522	4450	4450	4450	4450	0
589	20250327	113500	48336522	4450	4450	4450	4450	179
590	20250327	113400	47539972	4450	4450	4450	4450	12
591	20250327	113300	47486572	4450	4450	4450	4450	170
592	20250327	113200	46730072	4450	4450	4450	4450	0
593	20250327	113100	46730072	4450	4450	4450	4450	0
594	20250327	113000	46730072	4450	4450	4450	4450	11
595	20250327	112900	46681122	4450	4450	4450	4450	0
596	20250327	112800	46681122	4450	4450	4450	4450	0
597	20250327	112700	46681122	4450	4450	4450	4450	0
598	20250327	112600	46681122	4450	4450	4450	4450	189
599	20250327	112500	45840072	4450	4450	4450	4450	0
600	20250327	112400	45840072	4450	4450	4450	4450	0
601	20250327	112300	45840072	4450	4450	4450	4450	11
602	20250327	112200	45791122	4445	4445	4445	4445	0
603	20250327	112100	45791122	4445	4445	4445	4445	0
604	20250327	112000	45791122	4445	4445	4445	4445	1
605	20250327	111900	45786677	4450	4450	4450	4450	12
606	20250327	111800	45733277	4450	4450	4450	4450	100
607	20250327	111700	45288277	4450	4450	4450	4450	171
608	20250327	111600	44527327	4450	4450	4450	4450	0
609	20250327	111500	44527327	4450	4450	4450	4450	80
610	20250327	111400	44171327	4455	4455	4455	4455	0
611	20250327	111300	44171327	4455	4455	4455	4455	0
612	20250327	111200	44171327	4455	4455	4455	4455	12
613	20250327	111100	44117867	4450	4450	4450	4450	95
614	20250327	111000	43695117	4450	4450	4450	4450	0
615	20250327	110900	43695117	4450	4450	4450	4450	0
616	20250327	110800	43695117	4450	4450	4450	4450	11
617	20250327	110700	43646167	4450	4450	4450	4450	0
618	20250327	110600	43646167	4450	4450	4450	4450	0
619	20250327	110500	43646167	4450	4450	4450	4450	3
620	20250327	110400	43632817	4450	4450	4450	4450	12
621	20250327	110300	43579417	4450	4450	4450	4450	0
622	20250327	110200	43579417	4450	4450	4450	4450	0
623	20250327	110100	43579417	4450	4450	4450	4450	0
624	20250327	110000	43579417	4450	4450	4450	4450	11
625	20250327	105900	43530467	4455	4450	4455	4450	1319
626	20250327	105800	37660282	4450	4450	4450	4450	0
627	20250327	105700	37660282	4450	4450	4450	4450	12
628	20250327	105600	37606882	4450	4450	4450	4450	0
629	20250327	105500	37606882	4450	4450	4450	4450	0
630	20250327	105400	37606882	4450	4450	4450	4450	0
631	20250327	105300	37606882	4450	4450	4450	4450	29
632	20250327	105200	37477832	4450	4450	4450	4450	9
633	20250327	105100	37437782	4450	4450	4450	4450	411
634	20250327	105000	35608832	4450	4450	4450	4450	4
635	20250327	104900	35591032	4450	4445	4450	4445	712
636	20250327	104800	32426132	4450	4450	4450	4450	0
637	20250327	104700	32426132	4450	4450	4450	4450	0
638	20250327	104600	32426132	4450	4450	4450	4450	11
639	20250327	104500	32377182	4450	4450	4450	4450	1
640	20250327	104400	32372732	4450	4450	4450	4450	84
641	20250327	104300	31998932	4450	4452	4455	4450	146
642	20250327	104200	31348624	4452	4452	4452	4452	12
643	20250327	104100	31295200	4450	4450	4450	4450	0
644	20250327	104000	31295200	4450	4450	4450	4450	50
645	20250327	103900	31072700	4450	4452	4452	4450	210
646	20250327	103800	30138180	4452	4452	4452	4452	11
647	20250327	103700	30089208	4452	4452	4452	4452	0
648	20250327	103600	30089208	4452	4452	4452	4452	0
649	20250327	103500	30089208	4452	4452	4452	4452	11
650	20250327	103400	30040236	4452	4455	4455	4452	627
651	20250327	103300	27247617	4460	4460	4460	4460	0
652	20250327	103200	27247617	4460	4460	4460	4460	0
653	20250327	103100	27247617	4460	4460	4460	4460	11
654	20250327	103000	27198557	4460	4460	4460	4460	13
655	20250327	102900	27140577	4460	4460	4460	4460	2
656	20250327	102800	27131657	4460	4460	4460	4460	0
657	20250327	102700	27131657	4460	4460	4460	4460	11
658	20250327	102600	27082597	4460	4460	4460	4460	0
659	20250327	102500	27082597	4460	4460	4460	4460	0
660	20250327	102400	27082597	4460	4460	4460	4460	0
661	20250327	102300	27082597	4460	4460	4460	4460	11
662	20250327	102200	27033537	4460	4460	4460	4460	1
663	20250327	102100	27029077	4460	4460	4460	4460	0
664	20250327	102000	27029077	4460	4460	4460	4460	11
665	20250327	101900	26980017	4460	4460	4460	4460	0
666	20250327	101800	26980017	4460	4460	4460	4460	0
667	20250327	101700	26980017	4460	4460	4460	4460	10
668	20250327	101600	26935417	4460	4460	4460	4460	11
669	20250327	101500	26886357	4460	4460	4460	4460	0
670	20250327	101400	26886357	4460	4460	4460	4460	568
671	20250327	101300	24353077	4460	4460	4460	4460	0
672	20250327	101200	24353077	4460	4460	4460	4460	11
673	20250327	101100	24304017	4460	4460	4460	4460	0
674	20250327	101000	24304017	4460	4460	4460	4460	0
675	20250327	100900	24304017	4460	4460	4460	4460	11
676	20250327	100800	24254957	4460	4460	4460	4460	0
677	20250327	100700	24254957	4460	4460	4460	4460	0
678	20250327	100600	24254957	4460	4460	4460	4460	0
679	20250327	100500	24254957	4460	4460	4460	4460	11
680	20250327	100400	24205897	4460	4460	4460	4460	0
681	20250327	100300	24205897	4460	4460	4460	4460	412
682	20250327	100200	22368377	4460	4460	4460	4460	1
683	20250327	100100	22363917	4460	4460	4460	4460	11
684	20250327	100000	22314857	4455	4455	4455	4455	0
685	20250327	095900	22314857	4455	4455	4455	4455	0
686	20250327	095800	22314857	4455	4460	4460	4455	124
687	20250327	095700	21762382	4460	4460	4460	4460	0
688	20250327	095600	21762382	4460	4460	4460	4460	0
689	20250327	095500	21762382	4460	4460	4460	4460	0
690	20250327	095400	21762382	4460	4460	4460	4460	0
691	20250327	095300	21762382	4460	4460	4460	4460	0
692	20250327	095200	21762382	4460	4460	4460	4460	0
693	20250327	095100	21762382	4460	4450	4460	4450	2100
694	20250327	095000	12405032	4455	4455	4455	4455	11
695	20250327	094900	12356027	4455	4455	4455	4455	0
696	20250327	094800	12356027	4455	4455	4455	4455	0
697	20250327	094700	12356027	4455	4455	4455	4455	0
698	20250327	094600	12356027	4455	4455	4455	4455	11
699	20250327	094500	12307022	4455	4455	4455	4455	0
700	20250327	094400	12307022	4455	4455	4455	4455	0
701	20250327	094300	12307022	4455	4455	4455	4455	12
702	20250327	094200	12253562	4455	4455	4455	4455	0
703	20250327	094100	12253562	4455	4455	4455	4455	3
704	20250327	094000	12240197	4445	4445	4445	4445	0
705	20250327	093900	12240197	4445	4445	4445	4445	0
706	20250327	093800	12240197	4445	4445	4445	4445	0
707	20250327	093700	12240197	4445	4445	4445	4445	479
708	20250327	093600	10111042	4450	4450	4450	4450	1056
709	20250327	093500	5411842	4450	4450	4450	4450	11
710	20250327	093400	5362892	4450	4455	4455	4445	196
711	20250327	093300	4491202	4455	4455	4455	4455	1
712	20250327	093200	4486747	4455	4455	4455	4455	14
713	20250327	093100	4424377	4455	4455	4455	4455	0
714	20250327	093000	4424377	4455	4455	4455	4455	2
715	20250327	092900	4415467	4455	4455	4455	4455	2
716	20250327	092800	4406557	4450	4450	4450	4450	6
717	20250327	092700	4379857	4442	4442	4442	4442	0
718	20250327	092600	4379857	4442	4442	4442	4442	0
719	20250327	092500	4379857	4442	4442	4442	4442	0
720	20250327	092400	4379857	4442	4442	4442	4442	11
721	20250327	092300	4330995	4442	4442	4442	4442	1
722	20250327	092200	4326553	4442	4450	4450	4442	153
723	20250327	092100	3646713	4445	4445	4445	4445	0
724	20250327	092000	3646713	4445	4445	4445	4445	0
725	20250327	091900	3646713	4445	4460	4460	4445	560
726	20250327	091800	1154560	4460	4460	4460	4460	0
727	20250327	091700	1154560	4460	4460	4460	4460	6
728	20250327	091600	1127800	4475	4475	4475	4475	0
729	20250327	091500	1127800	4475	4475	4475	4475	0
730	20250327	091400	1127800	4475	4475	4475	4475	0
731	20250327	091300	1127800	4475	4475	4475	4475	0
732	20250327	091200	1127800	4475	4475	4475	4475	0
733	20250327	091100	1127800	4475	4475	4475	4475	0
734	20250327	091000	1127800	4475	4475	4475	4475	11
735	20250327	090900	1078575	4440	4440	4440	4440	0
736	20250327	090800	1078575	4440	4440	4440	4440	0
737	20250327	090700	1078575	4440	4440	4440	4440	0
738	20250327	090600	1078575	4440	4440	4440	4440	0
739	20250327	090500	1078575	4440	4455	4455	4440	140
740	20250327	090400	456960	4480	4480	4480	4480	0
741	20250327	090300	456960	4480	4480	4480	4480	0
742	20250327	090200	456960	4480	4480	4480	4480	0
743	20250327	090100	456960	4480	4480	4480	4480	0
744	20250327	090000	456960	4480	4480	4480	4480	102