KissMeData/093380/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200400	88668670	2650	2650	2650	2650	1109
3	20250327	200300	88668670	2650	2650	2650	2650	0
4	20250327	200200	88668670	2650	2650	2650	2650	0
5	20250327	200100	88668670	2650	2650	2650	2650	0
6	20250327	200000	88668670	2650	2650	2650	2650	0
7	20250327	195900	88668670	2650	2650	2650	2650	0
8	20250327	195800	88668670	2650	2650	2650	2650	0
9	20250327	195700	88668670	2650	2650	2650	2650	0
10	20250327	195600	88668670	2650	2650	2650	2650	0
11	20250327	195500	88668670	2650	2650	2650	2650	0
12	20250327	195400	88668670	2650	2650	2650	2650	0
13	20250327	195300	88668670	2650	2650	2650	2650	0
14	20250327	195200	88668670	2650	2650	2650	2650	0
15	20250327	195100	88668670	2650	2650	2650	2650	0
16	20250327	195000	88668670	2650	2650	2650	2650	0
17	20250327	194900	88668670	2650	2650	2650	2650	0
18	20250327	194800	88668670	2650	2650	2650	2650	0
19	20250327	194700	88668670	2650	2650	2650	2650	0
20	20250327	194600	88668670	2650	2650	2650	2650	0
21	20250327	194500	88668670	2650	2650	2650	2650	0
22	20250327	194400	88668670	2650	2650	2650	2650	0
23	20250327	194300	88668670	2650	2650	2650	2650	0
24	20250327	194200	88668670	2650	2650	2650	2650	0
25	20250327	194100	88668670	2650	2650	2650	2650	0
26	20250327	194000	88668670	2650	2650	2650	2650	0
27	20250327	193900	88668670	2650	2650	2650	2650	0
28	20250327	193800	88668670	2650	2650	2650	2650	0
29	20250327	193700	88668670	2650	2650	2650	2650	0
30	20250327	193600	88668670	2650	2650	2650	2650	0
31	20250327	193500	88668670	2650	2650	2650	2650	0
32	20250327	193400	88668670	2650	2650	2650	2650	1109
33	20250327	193300	88668670	2650	2650	2650	2650	0
34	20250327	193200	88668670	2650	2650	2650	2650	0
35	20250327	193100	88668670	2650	2650	2650	2650	0
36	20250327	193000	88668670	2650	2650	2650	2650	0
37	20250327	192900	88668670	2650	2650	2650	2650	0
38	20250327	192800	88668670	2650	2650	2650	2650	0
39	20250327	192700	88668670	2650	2650	2650	2650	0
40	20250327	192600	88668670	2650	2650	2650	2650	0
41	20250327	192500	88668670	2650	2650	2650	2650	0
42	20250327	192400	88668670	2650	2650	2650	2650	0
43	20250327	192300	88668670	2650	2650	2650	2650	0
44	20250327	192200	88668670	2650	2650	2650	2650	0
45	20250327	192100	88668670	2650	2650	2650	2650	0
46	20250327	192000	88668670	2650	2650	2650	2650	0
47	20250327	191900	88668670	2650	2650	2650	2650	0
48	20250327	191800	88668670	2650	2650	2650	2650	0
49	20250327	191700	88668670	2650	2650	2650	2650	0
50	20250327	191600	88668670	2650	2650	2650	2650	0
51	20250327	191500	88668670	2650	2650	2650	2650	0
52	20250327	191400	88668670	2650	2650	2650	2650	0
53	20250327	191300	88668670	2650	2650	2650	2650	0
54	20250327	191200	88668670	2650	2650	2650	2650	0
55	20250327	191100	88668670	2650	2650	2650	2650	0
56	20250327	191000	88668670	2650	2650	2650	2650	0
57	20250327	190900	88668670	2650	2650	2650	2650	0
58	20250327	190800	88668670	2650	2650	2650	2650	0
59	20250327	190700	88668670	2650	2650	2650	2650	0
60	20250327	190600	88668670	2650	2650	2650	2650	0
61	20250327	190500	88668670	2650	2650	2650	2650	0
62	20250327	190400	88668670	2650	2650	2650	2650	1109
63	20250327	190300	88668670	2650	2650	2650	2650	0
64	20250327	190200	88668670	2650	2650	2650	2650	0
65	20250327	190100	88668670	2650	2650	2650	2650	0
66	20250327	190000	88668670	2650	2650	2650	2650	0
67	20250327	185900	88668670	2650	2650	2650	2650	0
68	20250327	185800	88668670	2650	2650	2650	2650	0
69	20250327	185700	88668670	2650	2650	2650	2650	0
70	20250327	185600	88668670	2650	2650	2650	2650	0
71	20250327	185500	88668670	2650	2650	2650	2650	0
72	20250327	185400	88668670	2650	2650	2650	2650	0
73	20250327	185300	88668670	2650	2650	2650	2650	0
74	20250327	185200	88668670	2650	2650	2650	2650	0
75	20250327	185100	88668670	2650	2650	2650	2650	0
76	20250327	185000	88668670	2650	2650	2650	2650	0
77	20250327	184900	88668670	2650	2650	2650	2650	0
78	20250327	184800	88668670	2650	2650	2650	2650	0
79	20250327	184700	88668670	2650	2650	2650	2650	0
80	20250327	184600	88668670	2650	2650	2650	2650	0
81	20250327	184500	88668670	2650	2650	2650	2650	0
82	20250327	184400	88668670	2650	2650	2650	2650	0
83	20250327	184300	88668670	2650	2650	2650	2650	0
84	20250327	184200	88668670	2650	2650	2650	2650	0
85	20250327	184100	88668670	2650	2650	2650	2650	0
86	20250327	184000	88668670	2650	2650	2650	2650	0
87	20250327	183900	88668670	2650	2650	2650	2650	0
88	20250327	183800	88668670	2650	2650	2650	2650	0
89	20250327	183700	88668670	2650	2650	2650	2650	0
90	20250327	183600	88668670	2650	2650	2650	2650	0
91	20250327	183500	88668670	2650	2650	2650	2650	0
92	20250327	183400	88668670	2650	2650	2650	2650	1109
93	20250327	183300	88668670	2650	2650	2650	2650	0
94	20250327	183200	88668670	2650	2650	2650	2650	0
95	20250327	183100	88668670	2650	2650	2650	2650	0
96	20250327	183000	88668670	2650	2650	2650	2650	0
97	20250327	182900	88668670	2650	2650	2650	2650	0
98	20250327	182800	88668670	2650	2650	2650	2650	0
99	20250327	182700	88668670	2650	2650	2650	2650	0
100	20250327	182600	88668670	2650	2650	2650	2650	0
101	20250327	182500	88668670	2650	2650	2650	2650	0
102	20250327	182400	88668670	2650	2650	2650	2650	0
103	20250327	182300	88668670	2650	2650	2650	2650	0
104	20250327	182200	88668670	2650	2650	2650	2650	0
105	20250327	182100	88668670	2650	2650	2650	2650	0
106	20250327	182000	88668670	2650	2650	2650	2650	0
107	20250327	181900	88668670	2650	2650	2650	2650	0
108	20250327	181800	88668670	2650	2650	2650	2650	0
109	20250327	181700	88668670	2650	2650	2650	2650	0
110	20250327	181600	88668670	2650	2650	2650	2650	0
111	20250327	181500	88668670	2650	2650	2650	2650	0
112	20250327	181400	88668670	2650	2650	2650	2650	0
113	20250327	181300	88668670	2650	2650	2650	2650	0
114	20250327	181200	88668670	2650	2650	2650	2650	0
115	20250327	181100	88668670	2650	2650	2650	2650	0
116	20250327	181000	88668670	2650	2650	2650	2650	0
117	20250327	180900	88668670	2650	2650	2650	2650	0
118	20250327	180800	88668670	2650	2650	2650	2650	0
119	20250327	180700	88668670	2650	2650	2650	2650	0
120	20250327	180600	88668670	2650	2650	2650	2650	0
121	20250327	180500	88668670	2650	2650	2650	2650	0
122	20250327	180400	88668670	2650	2650	2650	2650	1109
123	20250327	180300	88668670	2650	2650	2650	2650	0
124	20250327	180200	88668670	2650	2650	2650	2650	0
125	20250327	180100	88668670	2650	2650	2650	2650	0
126	20250327	180000	88668670	2650	2650	2650	2650	0
127	20250327	175900	88668670	2650	2650	2650	2650	0
128	20250327	175800	88668670	2650	2650	2650	2650	0
129	20250327	175700	88668670	2650	2650	2650	2650	0
130	20250327	175600	88668670	2650	2650	2650	2650	0
131	20250327	175500	88668670	2650	2650	2650	2650	0
132	20250327	175400	88668670	2650	2650	2650	2650	0
133	20250327	175300	88668670	2650	2650	2650	2650	0
134	20250327	175200	88668670	2650	2650	2650	2650	0
135	20250327	175100	88668670	2650	2650	2650	2650	0
136	20250327	175000	88668670	2650	2650	2650	2650	0
137	20250327	174900	88668670	2650	2650	2650	2650	0
138	20250327	174800	88668670	2650	2650	2650	2650	0
139	20250327	174700	88668670	2650	2650	2650	2650	0
140	20250327	174600	88668670	2650	2650	2650	2650	0
141	20250327	174500	88668670	2650	2650	2650	2650	0
142	20250327	174400	88668670	2650	2650	2650	2650	0
143	20250327	174300	88668670	2650	2650	2650	2650	0
144	20250327	174200	88668670	2650	2650	2650	2650	0
145	20250327	174100	88668670	2650	2650	2650	2650	0
146	20250327	174000	88668670	2650	2650	2650	2650	0
147	20250327	173900	88668670	2650	2650	2650	2650	0
148	20250327	173800	88668670	2650	2650	2650	2650	0
149	20250327	173700	88668670	2650	2650	2650	2650	0
150	20250327	173600	88668670	2650	2650	2650	2650	0
151	20250327	173500	88668670	2650	2650	2650	2650	0
152	20250327	173400	88668670	2650	2650	2650	2650	1109
153	20250327	173300	88668670	2650	2650	2650	2650	0
154	20250327	173200	88668670	2650	2650	2650	2650	0
155	20250327	173100	88668670	2650	2650	2650	2650	0
156	20250327	173000	88668670	2650	2650	2650	2650	0
157	20250327	172900	88668670	2650	2650	2650	2650	0
158	20250327	172800	88668670	2650	2650	2650	2650	0
159	20250327	172700	88668670	2650	2650	2650	2650	0
160	20250327	172600	88668670	2650	2650	2650	2650	0
161	20250327	172500	88668670	2650	2650	2650	2650	0
162	20250327	172400	88668670	2650	2650	2650	2650	0
163	20250327	172300	88668670	2650	2650	2650	2650	0
164	20250327	172200	88668670	2650	2650	2650	2650	0
165	20250327	172100	88668670	2650	2650	2650	2650	0
166	20250327	172000	88668670	2650	2650	2650	2650	0
167	20250327	171900	88668670	2650	2650	2650	2650	0
168	20250327	171800	88668670	2650	2650	2650	2650	0
169	20250327	171700	88668670	2650	2650	2650	2650	0
170	20250327	171600	88668670	2650	2650	2650	2650	0
171	20250327	171500	88668670	2650	2650	2650	2650	0
172	20250327	171400	88668670	2650	2650	2650	2650	0
173	20250327	171300	88668670	2650	2650	2650	2650	0
174	20250327	171200	88668670	2650	2650	2650	2650	0
175	20250327	171100	88668670	2650	2650	2650	2650	0
176	20250327	171000	88668670	2650	2650	2650	2650	0
177	20250327	170900	88668670	2650	2650	2650	2650	0
178	20250327	170800	88668670	2650	2650	2650	2650	0
179	20250327	170700	88668670	2650	2650	2650	2650	0
180	20250327	170600	88668670	2650	2650	2650	2650	0
181	20250327	170500	88668670	2650	2650	2650	2650	0
182	20250327	170400	88668670	2650	2650	2650	2650	1109
183	20250327	170300	88668670	2650	2650	2650	2650	0
184	20250327	170200	88668670	2650	2650	2650	2650	0
185	20250327	170100	88668670	2650	2650	2650	2650	0
186	20250327	170000	88668670	2650	2650	2650	2650	0
187	20250327	165900	88668670	2650	2650	2650	2650	0
188	20250327	165800	88668670	2650	2650	2650	2650	0
189	20250327	165700	88668670	2650	2650	2650	2650	0
190	20250327	165600	88668670	2650	2650	2650	2650	0
191	20250327	165500	88668670	2650	2650	2650	2650	0
192	20250327	165400	88668670	2650	2650	2650	2650	0
193	20250327	165300	88668670	2650	2650	2650	2650	0
194	20250327	165200	88668670	2650	2650	2650	2650	0
195	20250327	165100	88668670	2650	2650	2650	2650	0
196	20250327	165000	88668670	2650	2650	2650	2650	0
197	20250327	164900	88668670	2650	2650	2650	2650	0
198	20250327	164800	88668670	2650	2650	2650	2650	0
199	20250327	164700	88668670	2650	2650	2650	2650	0
200	20250327	164600	88668670	2650	2650	2650	2650	0
201	20250327	164500	88668670	2650	2650	2650	2650	0
202	20250327	164400	88668670	2650	2650	2650	2650	0
203	20250327	164300	88668670	2650	2650	2650	2650	0
204	20250327	164200	88668670	2650	2650	2650	2650	0
205	20250327	164100	88668670	2650	2650	2650	2650	0
206	20250327	164000	88668670	2650	2650	2650	2650	0
207	20250327	163900	88668670	2650	2650	2650	2650	0
208	20250327	163800	88668670	2650	2650	2650	2650	0
209	20250327	163700	88668670	2650	2650	2650	2650	0
210	20250327	163600	88668670	2650	2650	2650	2650	0
211	20250327	163500	88668670	2650	2650	2650	2650	0
212	20250327	163400	88668670	2650	2650	2650	2650	1109
213	20250327	163300	88668670	2650	2650	2650	2650	0
214	20250327	163200	88668670	2650	2650	2650	2650	0
215	20250327	163100	88668670	2650	2650	2650	2650	0
216	20250327	163000	88668670	2650	2650	2650	2650	0
217	20250327	162900	88668670	2650	2650	2650	2650	0
218	20250327	162800	88668670	2650	2650	2650	2650	0
219	20250327	162700	88668670	2650	2650	2650	2650	0
220	20250327	162600	88668670	2650	2650	2650	2650	0
221	20250327	162500	88668670	2650	2650	2650	2650	0
222	20250327	162400	88668670	2650	2650	2650	2650	0
223	20250327	162300	88668670	2650	2650	2650	2650	0
224	20250327	162200	88668670	2650	2650	2650	2650	0
225	20250327	162100	88668670	2650	2650	2650	2650	0
226	20250327	162000	88668670	2650	2650	2650	2650	0
227	20250327	161900	88668670	2650	2650	2650	2650	0
228	20250327	161800	88668670	2650	2650	2650	2650	0
229	20250327	161700	88668670	2650	2650	2650	2650	0
230	20250327	161600	88668670	2650	2650	2650	2650	0
231	20250327	161500	88668670	2650	2650	2650	2650	0
232	20250327	161400	88668670	2650	2650	2650	2650	0
233	20250327	161300	88668670	2650	2650	2650	2650	0
234	20250327	161200	88668670	2650	2650	2650	2650	0
235	20250327	161100	88668670	2650	2650	2650	2650	0
236	20250327	161000	88668670	2650	2650	2650	2650	0
237	20250327	160900	88668670	2650	2650	2650	2650	0
238	20250327	160800	88668670	2650	2650	2650	2650	0
239	20250327	160700	88668670	2650	2650	2650	2650	0
240	20250327	160600	88668670	2650	2650	2650	2650	0
241	20250327	160500	88668670	2650	2650	2650	2650	0
242	20250327	160400	88668670	2650	2650	2650	2650	1109
243	20250327	160300	88668670	2650	2650	2650	2650	0
244	20250327	160200	88668670	2650	2650	2650	2650	0
245	20250327	160100	88668670	2650	2650	2650	2650	0
246	20250327	160000	88668670	2650	2650	2650	2650	0
247	20250327	155900	88668670	2650	2650	2650	2650	0
248	20250327	155800	88668670	2650	2650	2650	2650	0
249	20250327	155700	88668670	2650	2650	2650	2650	0
250	20250327	155600	88668670	2650	2650	2650	2650	0
251	20250327	155500	88668670	2650	2650	2650	2650	0
252	20250327	155400	88668670	2650	2650	2650	2650	0
253	20250327	155300	88668670	2650	2650	2650	2650	0
254	20250327	155200	88668670	2650	2650	2650	2650	0
255	20250327	155100	88668670	2650	2650	2650	2650	0
256	20250327	155000	88668670	2650	2650	2650	2650	0
257	20250327	154900	88668670	2650	2650	2650	2650	0
258	20250327	154800	88668670	2650	2650	2650	2650	0
259	20250327	154700	88668670	2650	2650	2650	2650	0
260	20250327	154600	88668670	2650	2650	2650	2650	0
261	20250327	154500	88668670	2650	2650	2650	2650	0
262	20250327	154400	88668670	2650	2650	2650	2650	0
263	20250327	154300	88668670	2650	2650	2650	2650	0
264	20250327	154200	88668670	2650	2650	2650	2650	0
265	20250327	154100	88668670	2650	2650	2650	2650	0
266	20250327	154000	88668670	2650	2650	2650	2650	0
267	20250327	153900	88668670	2650	2650	2650	2650	0
268	20250327	153800	88668670	2650	2650	2650	2650	0
269	20250327	153700	88668670	2650	2650	2650	2650	0
270	20250327	153600	88668670	2650	2650	2650	2650	0
271	20250327	153500	88668670	2650	2650	2650	2650	0
272	20250327	153400	88668670	2650	2650	2650	2650	1109
273	20250327	153300	88668670	2650	2650	2650	2650	0
274	20250327	153200	88668670	2650	2650	2650	2650	0
275	20250327	153100	88668670	2650	2650	2650	2650	0
276	20250327	153000	88668670	2650	2650	2650	2650	1109
277	20250327	152900	85729820	2640	2640	2640	2640	0
278	20250327	152800	85729820	2640	2640	2640	2640	0
279	20250327	152700	85729820	2640	2640	2640	2640	0
280	20250327	152600	85729820	2640	2640	2640	2640	0
281	20250327	152500	85729820	2640	2640	2640	2640	0
282	20250327	152400	85729820	2640	2640	2640	2640	0
283	20250327	152300	85729820	2640	2640	2640	2640	0
284	20250327	152200	85729820	2640	2640	2640	2640	0
285	20250327	152100	85729820	2640	2640	2640	2640	0
286	20250327	152000	85729820	2640	2640	2640	2640	0
287	20250327	151900	85729820	2640	2650	2650	2640	282
288	20250327	151800	84982550	2650	2645	2650	2645	346
289	20250327	151700	84065700	2650	2650	2650	2650	100
290	20250327	151600	83800700	2645	2645	2645	2645	448
291	20250327	151500	82615740	2645	2645	2645	2645	780
292	20250327	151400	80552640	2650	2650	2650	2645	2830
293	20250327	151300	73053600	2650	2645	2650	2645	233
294	20250327	151200	72437295	2645	2645	2645	2645	1
295	20250327	151100	72434650	2645	2645	2645	2645	102
296	20250327	151000	72164860	2645	2635	2645	2635	2863
297	20250327	150900	64605100	2640	2635	2640	2635	283
298	20250327	150800	63857985	2630	2635	2635	2630	1257
299	20250327	150700	60545885	2635	2635	2635	2635	0
300	20250327	150600	60545885	2635	2635	2635	2635	0
301	20250327	150500	60545885	2635	2630	2635	2630	26
302	20250327	150400	60477475	2630	2630	2630	2630	10
303	20250327	150300	60451175	2630	2630	2630	2630	51
304	20250327	150200	60317045	2640	2640	2640	2640	77
305	20250327	150100	60113765	2640	2640	2640	2625	204
306	20250327	150000	59575790	2635	2610	2635	2610	1214
307	20250327	145900	56390605	2610	2610	2610	2610	26
308	20250327	145800	56322745	2625	2625	2625	2625	0
309	20250327	145700	56322745	2625	2625	2625	2625	0
310	20250327	145600	56322745	2625	2625	2625	2625	0
311	20250327	145500	56322745	2625	2625	2625	2625	0
312	20250327	145400	56322745	2625	2610	2625	2605	119
313	20250327	145300	56010810	2620	2620	2620	2620	0
314	20250327	145200	56010810	2620	2620	2620	2620	0
315	20250327	145100	56010810	2620	2620	2620	2620	0
316	20250327	145000	56010810	2620	2620	2620	2620	9
317	20250327	144900	55987230	2610	2610	2610	2610	0
318	20250327	144800	55987230	2610	2610	2610	2610	10
319	20250327	144700	55961130	2605	2605	2605	2605	19
320	20250327	144600	55911635	2625	2625	2625	2625	50
321	20250327	144500	55780385	2625	2625	2625	2625	19
322	20250327	144400	55730510	2625	2610	2625	2610	100
323	20250327	144300	55469180	2605	2605	2605	2605	0
324	20250327	144200	55469180	2605	2605	2605	2605	0
325	20250327	144100	55469180	2605	2605	2605	2605	0
326	20250327	144000	55469180	2605	2605	2605	2605	19
327	20250327	143900	55419685	2605	2605	2605	2605	0
328	20250327	143800	55419685	2605	2605	2605	2605	0
329	20250327	143700	55419685	2605	2605	2605	2605	0
330	20250327	143600	55419685	2605	2605	2605	2605	0
331	20250327	143500	55419685	2605	2605	2605	2605	0
332	20250327	143400	55419685	2605	2605	2605	2605	27
333	20250327	143300	55349350	2605	2605	2605	2605	20
334	20250327	143200	55297250	2605	2605	2605	2605	2
335	20250327	143100	55292040	2605	2605	2605	2605	0
336	20250327	143000	55292040	2605	2605	2605	2605	2
337	20250327	142900	55286830	2600	2600	2600	2600	2
338	20250327	142800	55281630	2600	2600	2600	2600	0
339	20250327	142700	55281630	2600	2600	2600	2600	0
340	20250327	142600	55281630	2600	2600	2600	2600	23
341	20250327	142500	55221830	2600	2600	2600	2600	0
342	20250327	142400	55221830	2600	2600	2600	2600	0
343	20250327	142300	55221830	2600	2600	2600	2600	0
344	20250327	142200	55221830	2600	2600	2600	2600	0
345	20250327	142100	55221830	2600	2600	2600	2600	4
346	20250327	142000	55211430	2600	2600	2600	2600	0
347	20250327	141900	55211430	2600	2600	2600	2600	19
348	20250327	141800	55162030	2605	2605	2605	2605	0
349	20250327	141700	55162030	2605	2605	2605	2605	3
350	20250327	141600	55154215	2600	2600	2600	2600	0
351	20250327	141500	55154215	2600	2600	2600	2600	29
352	20250327	141400	55078815	2605	2605	2605	2605	1
353	20250327	141300	55076210	2600	2600	2600	2600	0
354	20250327	141200	55076210	2600	2600	2605	2600	791
355	20250327	141100	53019595	2600	2600	2600	2600	0
356	20250327	141000	53019595	2600	2600	2600	2600	14
357	20250327	140900	52983195	2605	2605	2605	2605	0
358	20250327	140800	52983195	2605	2600	2605	2600	4
359	20250327	140700	52972785	2610	2610	2610	2610	0
360	20250327	140600	52972785	2610	2605	2610	2605	104
361	20250327	140500	52701385	2600	2600	2600	2600	39
362	20250327	140400	52599985	2610	2610	2610	2610	0
363	20250327	140300	52599985	2610	2610	2610	2610	0
364	20250327	140200	52599985	2610	2610	2610	2610	0
365	20250327	140100	52599985	2610	2610	2610	2610	0
366	20250327	140000	52599985	2610	2605	2620	2605	101
367	20250327	135900	52335685	2600	2600	2600	2600	0
368	20250327	135800	52335685	2600	2600	2600	2600	20
369	20250327	135700	52283685	2605	2605	2605	2605	0
370	20250327	135600	52283685	2605	2605	2605	2605	1
371	20250327	135500	52281080	2600	2600	2600	2600	0
372	20250327	135400	52281080	2600	2600	2600	2600	0
373	20250327	135300	52281080	2600	2600	2600	2600	0
374	20250327	135200	52281080	2600	2600	2600	2600	0
375	20250327	135100	52281080	2600	2615	2615	2600	263
376	20250327	135000	51596295	2625	2625	2625	2625	0
377	20250327	134900	51596295	2625	2625	2625	2625	0
378	20250327	134800	51596295	2625	2625	2625	2625	0
379	20250327	134700	51596295	2625	2625	2625	2625	0
380	20250327	134600	51596295	2625	2625	2625	2625	0
381	20250327	134500	51596295	2625	2620	2625	2620	200
382	20250327	134400	51071305	2610	2625	2625	2610	120
383	20250327	134300	50756590	2625	2625	2625	2625	15
384	20250327	134200	50717215	2635	2610	2635	2610	257
385	20250327	134100	50042420	2610	2605	2620	2605	105
386	20250327	134000	49767395	2610	2605	2620	2605	1015
387	20250327	133900	47109195	2615	2605	2615	2605	107
388	20250327	133800	46829410	2600	2600	2600	2600	13
389	20250327	133700	46795610	2595	2595	2595	2595	67
390	20250327	133600	46621745	2600	2600	2600	2600	0
391	20250327	133500	46621745	2600	2600	2600	2600	0
392	20250327	133400	46621745	2600	2600	2600	2600	0
393	20250327	133300	46621745	2600	2600	2600	2600	1
394	20250327	133200	46619145	2600	2570	2615	2570	1004
395	20250327	133100	44002060	2560	2560	2560	2560	0
396	20250327	133000	44002060	2560	2565	2565	2560	30
397	20250327	132900	43925210	2560	2560	2560	2560	700
398	20250327	132800	42133210	2560	2560	2560	2560	0
399	20250327	132700	42133210	2560	2560	2560	2560	1333
400	20250327	132600	38720730	2560	2560	2560	2560	4
401	20250327	132500	38710490	2565	2565	2565	2565	4
402	20250327	132400	38700230	2565	2565	2565	2565	0
403	20250327	132300	38700230	2565	2560	2565	2560	23
404	20250327	132200	38641335	2555	2555	2555	2555	0
405	20250327	132100	38641335	2555	2555	2555	2555	0
406	20250327	132000	38641335	2555	2555	2555	2555	0
407	20250327	131900	38641335	2555	2555	2555	2555	0
408	20250327	131800	38641335	2555	2555	2555	2555	0
409	20250327	131700	38641335	2555	2555	2555	2555	0
410	20250327	131600	38641335	2555	2555	2555	2555	20
411	20250327	131500	38590235	2555	2555	2555	2555	0
412	20250327	131400	38590235	2555	2555	2555	2555	0
413	20250327	131300	38590235	2555	2555	2555	2555	0
414	20250327	131200	38590235	2555	2555	2555	2555	0
415	20250327	131100	38590235	2555	2555	2555	2555	0
416	20250327	131000	38590235	2555	2555	2555	2555	0
417	20250327	130900	38590235	2555	2570	2570	2555	24
418	20250327	130800	38528815	2565	2565	2565	2565	700
419	20250327	130700	36733315	2565	2565	2565	2565	0
420	20250327	130600	36733315	2565	2565	2565	2565	4
421	20250327	130500	36723055	2570	2570	2570	2570	4
422	20250327	130400	36712775	2565	2565	2565	2565	0
423	20250327	130300	36712775	2565	2565	2565	2565	0
424	20250327	130200	36712775	2565	2570	2570	2565	20
425	20250327	130100	36661385	2565	2565	2565	2565	0
426	20250327	130000	36661385	2565	2565	2565	2565	0
427	20250327	125900	36661385	2565	2565	2565	2565	0
428	20250327	125800	36661385	2565	2565	2565	2565	0
429	20250327	125700	36661385	2565	2565	2565	2565	0
430	20250327	125600	36661385	2565	2565	2565	2565	0
431	20250327	125500	36661385	2565	2570	2570	2565	20
432	20250327	125400	36610040	2590	2590	2590	2590	0
433	20250327	125300	36610040	2590	2590	2590	2590	0
434	20250327	125200	36610040	2590	2590	2590	2590	0
435	20250327	125100	36610040	2590	2590	2590	2590	11
436	20250327	125000	36581550	2585	2585	2585	2585	0
437	20250327	124900	36581550	2585	2585	2585	2585	0
438	20250327	124800	36581550	2585	2585	2585	2585	30
439	20250327	124700	36504000	2580	2580	2580	2580	0
440	20250327	124600	36504000	2580	2580	2580	2580	0
441	20250327	124500	36504000	2580	2580	2580	2580	0
442	20250327	124400	36504000	2580	2580	2580	2580	0
443	20250327	124300	36504000	2580	2580	2580	2580	0
444	20250327	124200	36504000	2580	2580	2580	2580	3
445	20250327	124100	36496260	2580	2580	2580	2580	0
446	20250327	124000	36496260	2580	2580	2580	2580	0
447	20250327	123900	36496260	2580	2580	2580	2580	0
448	20250327	123800	36496260	2580	2580	2580	2580	0
449	20250327	123700	36496260	2580	2580	2580	2580	0
450	20250327	123600	36496260	2580	2580	2580	2580	3
451	20250327	123500	36488520	2570	2560	2605	2560	101
452	20250327	123400	36227375	2560	2560	2560	2560	0
453	20250327	123300	36227375	2560	2560	2560	2560	0
454	20250327	123200	36227375	2560	2560	2560	2560	0
455	20250327	123100	36227375	2560	2560	2560	2560	1
456	20250327	123000	36224815	2565	2565	2565	2565	0
457	20250327	122900	36224815	2565	2565	2565	2565	0
458	20250327	122800	36224815	2565	2565	2565	2565	0
459	20250327	122700	36224815	2565	2565	2565	2565	1
460	20250327	122600	36222250	2555	2550	2555	2550	42
461	20250327	122500	36115095	2560	2560	2560	2560	0
462	20250327	122400	36115095	2560	2560	2560	2560	0
463	20250327	122300	36115095	2560	2560	2560	2560	0
464	20250327	122200	36115095	2560	2560	2560	2560	0
465	20250327	122100	36115095	2560	2560	2560	2560	51
466	20250327	122000	35984535	2565	2565	2565	2565	0
467	20250327	121900	35984535	2565	2565	2565	2565	0
468	20250327	121800	35984535	2565	2565	2565	2565	16
469	20250327	121700	35943495	2570	2585	2590	2570	162
470	20250327	121600	35524455	2595	2595	2595	2595	1
471	20250327	121500	35521860	2570	2570	2570	2570	0
472	20250327	121400	35521860	2570	2570	2570	2570	0
473	20250327	121300	35521860	2570	2570	2570	2570	0
474	20250327	121200	35521860	2570	2570	2570	2570	0
475	20250327	121100	35521860	2570	2570	2570	2570	0
476	20250327	121000	35521860	2570	2580	2580	2570	3
477	20250327	120900	35514140	2580	2580	2580	2580	0
478	20250327	120800	35514140	2580	2580	2580	2580	0
479	20250327	120700	35514140	2580	2580	2580	2580	0
480	20250327	120600	35514140	2580	2580	2580	2580	0
481	20250327	120500	35514140	2580	2580	2580	2580	0
482	20250327	120400	35514140	2580	2580	2580	2580	0
483	20250327	120300	35514140	2580	2580	2580	2580	0
484	20250327	120200	35514140	2580	2580	2580	2580	1
485	20250327	120100	35511560	2570	2570	2570	2570	0
486	20250327	120000	35511560	2570	2570	2570	2570	0
487	20250327	115900	35511560	2570	2570	2570	2570	0
488	20250327	115800	35511560	2570	2570	2570	2570	0
489	20250327	115700	35511560	2570	2570	2570	2570	2
490	20250327	115600	35506420	2570	2570	2570	2570	2
491	20250327	115500	35501280	2570	2570	2570	2570	0
492	20250327	115400	35501280	2570	2570	2570	2570	0
493	20250327	115300	35501280	2570	2570	2570	2570	3
494	20250327	115200	35493570	2570	2570	2570	2570	0
495	20250327	115100	35493570	2570	2570	2570	2570	0
496	20250327	115000	35493570	2570	2570	2570	2570	0
497	20250327	114900	35493570	2570	2570	2570	2570	0
498	20250327	114800	35493570	2570	2570	2570	2570	0
499	20250327	114700	35493570	2570	2570	2570	2570	3
500	20250327	114600	35485860	2570	2570	2570	2570	1
501	20250327	114500	35483290	2570	2570	2570	2570	2
502	20250327	114400	35478150	2570	2570	2570	2570	0
503	20250327	114300	35478150	2570	2570	2570	2570	0
504	20250327	114200	35478150	2570	2570	2570	2570	0
505	20250327	114100	35478150	2570	2570	2570	2570	0
506	20250327	114000	35478150	2570	2570	2570	2570	11
507	20250327	113900	35449880	2565	2565	2565	2565	0
508	20250327	113800	35449880	2565	2565	2565	2565	0
509	20250327	113700	35449880	2565	2565	2565	2565	0
510	20250327	113600	35449880	2565	2565	2565	2565	10
511	20250327	113500	35424230	2565	2565	2565	2565	0
512	20250327	113400	35424230	2565	2565	2565	2565	0
513	20250327	113300	35424230	2565	2565	2565	2565	0
514	20250327	113200	35424230	2565	2585	2585	2565	779
515	20250327	113100	33418020	2590	2590	2590	2590	0
516	20250327	113000	33418020	2590	2590	2590	2590	1
517	20250327	112900	33415430	2590	2590	2590	2590	0
518	20250327	112800	33415430	2590	2590	2590	2590	0
519	20250327	112700	33415430	2590	2590	2590	2590	3
520	20250327	112600	33407660	2580	2580	2580	2580	0
521	20250327	112500	33407660	2580	2580	2580	2580	0
522	20250327	112400	33407660	2580	2580	2580	2580	0
523	20250327	112300	33407660	2580	2580	2580	2580	0
524	20250327	112200	33407660	2580	2580	2580	2580	0
525	20250327	112100	33407660	2580	2580	2610	2580	5004
526	20250327	112000	20349875	2575	2575	2575	2575	0
527	20250327	111900	20349875	2575	2575	2575	2575	0
528	20250327	111800	20349875	2575	2575	2575	2575	50
529	20250327	111700	20221125	2580	2580	2580	2580	3
530	20250327	111600	20213385	2590	2590	2590	2590	0
531	20250327	111500	20213385	2590	2575	2590	2575	160
532	20250327	111400	19800005	2575	2580	2580	2575	80
533	20250327	111300	19594000	2585	2585	2585	2585	0
534	20250327	111200	19594000	2585	2585	2585	2585	0
535	20250327	111100	19594000	2585	2585	2585	2585	1
536	20250327	111000	19591415	2585	2585	2585	2585	0
537	20250327	110900	19591415	2585	2585	2585	2585	0
538	20250327	110800	19591415	2585	2585	2585	2585	247
539	20250327	110700	18952920	2585	2585	2585	2585	4
540	20250327	110600	18942580	2590	2590	2590	2590	0
541	20250327	110500	18942580	2590	2590	2590	2590	0
542	20250327	110400	18942580	2590	2590	2590	2590	0
543	20250327	110300	18942580	2590	2590	2590	2590	0
544	20250327	110200	18942580	2590	2590	2590	2590	0
545	20250327	110100	18942580	2590	2590	2590	2590	0
546	20250327	110000	18942580	2590	2590	2590	2590	0
547	20250327	105900	18942580	2590	2590	2590	2590	0
548	20250327	105800	18942580	2590	2585	2590	2585	15
549	20250327	105700	18903755	2585	2585	2585	2585	1
550	20250327	105600	18901170	2610	2610	2610	2610	0
551	20250327	105500	18901170	2610	2610	2610	2610	0
552	20250327	105400	18901170	2610	2610	2610	2610	0
553	20250327	105300	18901170	2610	2610	2610	2610	0
554	20250327	105200	18901170	2610	2610	2610	2610	0
555	20250327	105100	18901170	2610	2610	2610	2610	0
556	20250327	105000	18901170	2610	2610	2610	2610	0
557	20250327	104900	18901170	2610	2610	2610	2610	0
558	20250327	104800	18901170	2610	2610	2610	2610	0
559	20250327	104700	18901170	2610	2595	2610	2595	100
560	20250327	104600	18640185	2610	2585	2610	2585	103
561	20250327	104500	18371500	2585	2585	2585	2585	0
562	20250327	104400	18371500	2585	2585	2585	2585	0
563	20250327	104300	18371500	2585	2585	2585	2585	0
564	20250327	104200	18371500	2585	2585	2585	2585	11
565	20250327	104100	18343065	2585	2585	2585	2585	3
566	20250327	104000	18335310	2590	2590	2590	2590	0
567	20250327	103900	18335310	2590	2590	2590	2590	0
568	20250327	103800	18335310	2590	2590	2590	2590	1
569	20250327	103700	18332720	2610	2610	2610	2610	0
570	20250327	103600	18332720	2610	2610	2610	2610	0
571	20250327	103500	18332720	2610	2610	2610	2610	0
572	20250327	103400	18332720	2610	2610	2610	2610	0
573	20250327	103300	18332720	2610	2610	2610	2610	0
574	20250327	103200	18332720	2610	2610	2610	2610	0
575	20250327	103100	18332720	2610	2585	2610	2585	104
576	20250327	103000	18062430	2595	2595	2595	2595	0
577	20250327	102900	18062430	2595	2595	2595	2595	0
578	20250327	102800	18062430	2595	2595	2595	2595	0
579	20250327	102700	18062430	2595	2595	2595	2595	0
580	20250327	102600	18062430	2595	2595	2595	2595	0
581	20250327	102500	18062430	2595	2595	2595	2595	5
582	20250327	102400	18049455	2595	2585	2595	2585	12
583	20250327	102300	18018420	2585	2590	2590	2585	40
584	20250327	102200	17914895	2590	2590	2590	2590	20
585	20250327	102100	17863095	2610	2610	2610	2610	0
586	20250327	102000	17863095	2610	2600	2610	2600	2
587	20250327	101900	17857885	2610	2600	2610	2600	300
588	20250327	101800	17074915	2610	2610	2610	2610	0
589	20250327	101700	17074915	2610	2595	2610	2595	100
590	20250327	101600	16813985	2610	2600	2610	2600	2
591	20250327	101500	16808775	2610	2610	2610	2610	0
592	20250327	101400	16808775	2610	2600	2610	2600	100
593	20250327	101300	16547785	2615	2615	2615	2615	0
594	20250327	101200	16547785	2615	2590	2615	2590	200
595	20250327	101100	16025690	2610	2610	2610	2610	0
596	20250327	101000	16025690	2610	2590	2610	2590	100
597	20250327	100900	15765445	2590	2590	2590	2590	1
598	20250327	100800	15762855	2590	2595	2595	2590	50
599	20250327	100700	15633345	2615	2615	2615	2615	0
600	20250327	100600	15633345	2615	2595	2615	2590	610
601	20250327	100500	14050800	2615	2615	2615	2615	0
602	20250327	100400	14050800	2615	2595	2615	2595	100
603	20250327	100300	13789375	2590	2590	2590	2590	0
604	20250327	100200	13789375	2590	2590	2590	2590	0
605	20250327	100100	13789375	2590	2590	2590	2590	0
606	20250327	100000	13789375	2590	2590	2590	2590	0
607	20250327	095900	13789375	2590	2590	2595	2590	42
608	20250327	095800	13680405	2590	2575	2615	2575	376
609	20250327	095700	12699950	2585	2575	2610	2575	213
610	20250327	095600	12145595	2565	2565	2565	2565	74
611	20250327	095500	11955785	2560	2560	2560	2560	1
612	20250327	095400	11953225	2565	2565	2565	2565	42
613	20250327	095300	11845495	2570	2570	2570	2570	200
614	20250327	095200	11331495	2570	2570	2570	2570	0
615	20250327	095100	11331495	2570	2570	2570	2570	0
616	20250327	095000	11331495	2570	2570	2570	2570	0
617	20250327	094900	11331495	2570	2570	2570	2570	26
618	20250327	094800	11264675	2565	2565	2565	2565	396
619	20250327	094700	10248935	2575	2575	2575	2575	4
620	20250327	094600	10238635	2575	2580	2590	2575	3
621	20250327	094500	10230890	2575	2575	2575	2565	52
622	20250327	094400	10097320	2575	2575	2590	2565	137
623	20250327	094300	9743690	2590	2575	2590	2575	204
624	20250327	094200	9218245	2575	2575	2575	2575	0
625	20250327	094100	9218245	2575	2575	2575	2575	0
626	20250327	094000	9218245	2575	2575	2575	2575	0
627	20250327	093900	9218245	2575	2575	2575	2575	11
628	20250327	093800	9189920	2565	2575	2575	2555	49
629	20250327	093700	9064560	2575	2565	2590	2565	215
630	20250327	093600	8509755	2585	2580	2585	2580	900
631	20250327	093500	6187260	2570	2580	2580	2570	859
632	20250327	093400	3978425	2580	2575	2580	2575	7
633	20250327	093300	3960375	2565	2575	2575	2565	9
634	20250327	093200	3937255	2575	2575	2575	2575	10
635	20250327	093100	3911505	2575	2565	2575	2565	9
636	20250327	093000	3888380	2565	2555	2565	2555	9
637	20250327	092900	3865355	2555	2555	2555	2555	382
638	20250327	092800	2889345	2545	2555	2555	2545	201
639	20250327	092700	2377110	2555	2565	2565	2555	13
640	20250327	092600	2343865	2570	2570	2570	2570	0
641	20250327	092500	2343865	2570	2570	2570	2570	0
642	20250327	092400	2343865	2570	2570	2570	2570	8
643	20250327	092300	2323305	2570	2570	2570	2570	0
644	20250327	092200	2323305	2570	2570	2570	2570	0
645	20250327	092100	2323305	2570	2570	2570	2570	20
646	20250327	092000	2271905	2610	2610	2610	2610	20
647	20250327	091900	2219705	2615	2615	2615	2615	0
648	20250327	091800	2219705	2615	2615	2615	2615	0
649	20250327	091700	2219705	2615	2610	2615	2610	13
650	20250327	091600	2185720	2620	2620	2620	2620	0
651	20250327	091500	2185720	2620	2570	2620	2570	100
652	20250327	091400	1924180	2535	2535	2535	2535	0
653	20250327	091300	1924180	2535	2535	2535	2535	0
654	20250327	091200	1924180	2535	2535	2535	2535	0
655	20250327	091100	1924180	2535	2535	2535	2535	0
656	20250327	091000	1924180	2535	2535	2535	2535	0
657	20250327	090900	1924180	2535	2535	2535	2535	25
658	20250327	090800	1860805	2535	2535	2535	2535	0
659	20250327	090700	1860805	2535	2535	2535	2535	0
660	20250327	090600	1860805	2535	2535	2535	2535	0
661	20250327	090500	1860805	2535	2535	2535	2535	0
662	20250327	090400	1860805	2535	2535	2535	2535	0
663	20250327	090300	1860805	2535	2535	2535	2535	396
664	20250327	090200	856945	2540	2540	2540	2540	0
665	20250327	090100	856945	2540	2530	2590	2500	326
666	20250327	090000	30450	2540	2530	2540	2530	12