KissMeData/014940/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190100	10053814502	4985	4985	4985	4985	30246
3	20250327	190000	10053814502	4985	4985	4985	4985	0
4	20250327	185900	10053814502	4985	4985	4985	4985	0
5	20250327	185800	10053814502	4985	4985	4985	4985	0
6	20250327	185700	10053814502	4985	4985	4985	4985	0
7	20250327	185600	10053814502	4985	4985	4985	4985	0
8	20250327	185500	10053814502	4985	4985	4985	4985	0
9	20250327	185400	10053814502	4985	4985	4985	4985	0
10	20250327	185300	10053814502	4985	4985	4985	4985	0
11	20250327	185200	10053814502	4985	4985	4985	4985	0
12	20250327	185100	10053814502	4985	4985	4985	4985	0
13	20250327	185000	10053814502	4985	4985	4985	4985	0
14	20250327	184900	10053814502	4985	4985	4985	4985	0
15	20250327	184800	10053814502	4985	4985	4985	4985	0
16	20250327	184700	10053814502	4985	4985	4985	4985	0
17	20250327	184600	10053814502	4985	4985	4985	4985	0
18	20250327	184500	10053814502	4985	4985	4985	4985	0
19	20250327	184400	10053814502	4985	4985	4985	4985	0
20	20250327	184300	10053814502	4985	4985	4985	4985	0
21	20250327	184200	10053814502	4985	4985	4985	4985	0
22	20250327	184100	10053814502	4985	4985	4985	4985	0
23	20250327	184000	10053814502	4985	4985	4985	4985	0
24	20250327	183900	10053814502	4985	4985	4985	4985	0
25	20250327	183800	10053814502	4985	4985	4985	4985	0
26	20250327	183700	10053814502	4985	4985	4985	4985	0
27	20250327	183600	10053814502	4985	4985	4985	4985	0
28	20250327	183500	10053814502	4985	4985	4985	4985	0
29	20250327	183400	10053814502	4985	4985	4985	4985	0
30	20250327	183300	10053814502	4985	4985	4985	4985	0
31	20250327	183200	10053814502	4985	4985	4985	4985	0
32	20250327	183100	10053814502	4985	4985	4985	4985	30246
33	20250327	183000	10053814502	4985	4985	4985	4985	0
34	20250327	182900	10053814502	4985	4985	4985	4985	0
35	20250327	182800	10053814502	4985	4985	4985	4985	0
36	20250327	182700	10053814502	4985	4985	4985	4985	0
37	20250327	182600	10053814502	4985	4985	4985	4985	0
38	20250327	182500	10053814502	4985	4985	4985	4985	0
39	20250327	182400	10053814502	4985	4985	4985	4985	0
40	20250327	182300	10053814502	4985	4985	4985	4985	0
41	20250327	182200	10053814502	4985	4985	4985	4985	0
42	20250327	182100	10053814502	4985	4985	4985	4985	0
43	20250327	182000	10053814502	4985	4985	4985	4985	0
44	20250327	181900	10053814502	4985	4985	4985	4985	0
45	20250327	181800	10053814502	4985	4985	4985	4985	0
46	20250327	181700	10053814502	4985	4985	4985	4985	0
47	20250327	181600	10053814502	4985	4985	4985	4985	0
48	20250327	181500	10053814502	4985	4985	4985	4985	0
49	20250327	181400	10053814502	4985	4985	4985	4985	0
50	20250327	181300	10053814502	4985	4985	4985	4985	0
51	20250327	181200	10053814502	4985	4985	4985	4985	0
52	20250327	181100	10053814502	4985	4985	4985	4985	0
53	20250327	181000	10053814502	4985	4985	4985	4985	0
54	20250327	180900	10053814502	4985	4985	4985	4985	0
55	20250327	180800	10053814502	4985	4985	4985	4985	0
56	20250327	180700	10053814502	4985	4985	4985	4985	0
57	20250327	180600	10053814502	4985	4985	4985	4985	0
58	20250327	180500	10053814502	4985	4985	4985	4985	0
59	20250327	180400	10053814502	4985	4985	4985	4985	0
60	20250327	180300	10053814502	4985	4985	4985	4985	0
61	20250327	180200	10053814502	4985	4985	4985	4985	0
62	20250327	180100	10053814502	4985	4985	4985	4985	30246
63	20250327	180000	10053814502	4985	4985	4985	4985	0
64	20250327	175900	10053814502	4985	4985	4985	4985	0
65	20250327	175800	10053814502	4985	4985	4985	4985	0
66	20250327	175700	10053814502	4985	4985	4985	4985	0
67	20250327	175600	10053814502	4985	4985	4985	4985	0
68	20250327	175500	10053814502	4985	4985	4985	4985	0
69	20250327	175400	10053814502	4985	4985	4985	4985	0
70	20250327	175300	10053814502	4985	4985	4985	4985	0
71	20250327	175200	10053814502	4985	4985	4985	4985	0
72	20250327	175100	10053814502	4985	4985	4985	4985	0
73	20250327	175000	10053814502	4985	4985	4985	4985	0
74	20250327	174900	10053814502	4985	4985	4985	4985	0
75	20250327	174800	10053814502	4985	4985	4985	4985	0
76	20250327	174700	10053814502	4985	4985	4985	4985	0
77	20250327	174600	10053814502	4985	4985	4985	4985	0
78	20250327	174500	10053814502	4985	4985	4985	4985	0
79	20250327	174400	10053814502	4985	4985	4985	4985	0
80	20250327	174300	10053814502	4985	4985	4985	4985	0
81	20250327	174200	10053814502	4985	4985	4985	4985	0
82	20250327	174100	10053814502	4985	4985	4985	4985	0
83	20250327	174000	10053814502	4985	4985	4985	4985	0
84	20250327	173900	10053814502	4985	4985	4985	4985	0
85	20250327	173800	10053814502	4985	4985	4985	4985	0
86	20250327	173700	10053814502	4985	4985	4985	4985	0
87	20250327	173600	10053814502	4985	4985	4985	4985	0
88	20250327	173500	10053814502	4985	4985	4985	4985	0
89	20250327	173400	10053814502	4985	4985	4985	4985	0
90	20250327	173300	10053814502	4985	4985	4985	4985	0
91	20250327	173200	10053814502	4985	4985	4985	4985	0
92	20250327	173100	10053814502	4985	4985	4985	4985	30246
93	20250327	173000	10053814502	4985	4985	4985	4985	0
94	20250327	172900	10053814502	4985	4985	4985	4985	0
95	20250327	172800	10053814502	4985	4985	4985	4985	0
96	20250327	172700	10053814502	4985	4985	4985	4985	0
97	20250327	172600	10053814502	4985	4985	4985	4985	0
98	20250327	172500	10053814502	4985	4985	4985	4985	0
99	20250327	172400	10053814502	4985	4985	4985	4985	0
100	20250327	172300	10053814502	4985	4985	4985	4985	0
101	20250327	172200	10053814502	4985	4985	4985	4985	0
102	20250327	172100	10053814502	4985	4985	4985	4985	0
103	20250327	172000	10053814502	4985	4985	4985	4985	0
104	20250327	171900	10053814502	4985	4985	4985	4985	0
105	20250327	171800	10053814502	4985	4985	4985	4985	0
106	20250327	171700	10053814502	4985	4985	4985	4985	0
107	20250327	171600	10053814502	4985	4985	4985	4985	0
108	20250327	171500	10053814502	4985	4985	4985	4985	0
109	20250327	171400	10053814502	4985	4985	4985	4985	0
110	20250327	171300	10053814502	4985	4985	4985	4985	0
111	20250327	171200	10053814502	4985	4985	4985	4985	0
112	20250327	171100	10053814502	4985	4985	4985	4985	0
113	20250327	171000	10053814502	4985	4985	4985	4985	0
114	20250327	170900	10053814502	4985	4985	4985	4985	0
115	20250327	170800	10053814502	4985	4985	4985	4985	0
116	20250327	170700	10053814502	4985	4985	4985	4985	0
117	20250327	170600	10053814502	4985	4985	4985	4985	0
118	20250327	170500	10053814502	4985	4985	4985	4985	0
119	20250327	170400	10053814502	4985	4985	4985	4985	0
120	20250327	170300	10053814502	4985	4985	4985	4985	0
121	20250327	170200	10053814502	4985	4985	4985	4985	0
122	20250327	170100	10053814502	4985	4985	4985	4985	30246
123	20250327	170000	10053814502	4985	4985	4985	4985	0
124	20250327	165900	10053814502	4985	4985	4985	4985	0
125	20250327	165800	10053814502	4985	4985	4985	4985	0
126	20250327	165700	10053814502	4985	4985	4985	4985	0
127	20250327	165600	10053814502	4985	4985	4985	4985	0
128	20250327	165500	10053814502	4985	4985	4985	4985	0
129	20250327	165400	10053814502	4985	4985	4985	4985	0
130	20250327	165300	10053814502	4985	4985	4985	4985	0
131	20250327	165200	10053814502	4985	4985	4985	4985	0
132	20250327	165100	10053814502	4985	4985	4985	4985	0
133	20250327	165000	10053814502	4985	4985	4985	4985	0
134	20250327	164900	10053814502	4985	4985	4985	4985	0
135	20250327	164800	10053814502	4985	4985	4985	4985	0
136	20250327	164700	10053814502	4985	4985	4985	4985	0
137	20250327	164600	10053814502	4985	4985	4985	4985	0
138	20250327	164500	10053814502	4985	4985	4985	4985	0
139	20250327	164400	10053814502	4985	4985	4985	4985	0
140	20250327	164300	10053814502	4985	4985	4985	4985	0
141	20250327	164200	10053814502	4985	4985	4985	4985	0
142	20250327	164100	10053814502	4985	4985	4985	4985	0
143	20250327	164000	10053814502	4985	4985	4985	4985	0
144	20250327	163900	10053814502	4985	4985	4985	4985	0
145	20250327	163800	10053814502	4985	4985	4985	4985	0
146	20250327	163700	10053814502	4985	4985	4985	4985	0
147	20250327	163600	10053814502	4985	4985	4985	4985	0
148	20250327	163500	10053814502	4985	4985	4985	4985	0
149	20250327	163400	10053814502	4985	4985	4985	4985	0
150	20250327	163300	10053814502	4985	4985	4985	4985	0
151	20250327	163200	10053814502	4985	4985	4985	4985	0
152	20250327	163100	10053814502	4985	4985	4985	4985	30246
153	20250327	163000	10053814502	4985	4985	4985	4985	0
154	20250327	162900	10053814502	4985	4985	4985	4985	0
155	20250327	162800	10053814502	4985	4985	4985	4985	0
156	20250327	162700	10053814502	4985	4985	4985	4985	0
157	20250327	162600	10053814502	4985	4985	4985	4985	0
158	20250327	162500	10053814502	4985	4985	4985	4985	0
159	20250327	162400	10053814502	4985	4985	4985	4985	0
160	20250327	162300	10053814502	4985	4985	4985	4985	0
161	20250327	162200	10053814502	4985	4985	4985	4985	0
162	20250327	162100	10053814502	4985	4985	4985	4985	0
163	20250327	162000	10053814502	4985	4985	4985	4985	0
164	20250327	161900	10053814502	4985	4985	4985	4985	0
165	20250327	161800	10053814502	4985	4985	4985	4985	0
166	20250327	161700	10053814502	4985	4985	4985	4985	0
167	20250327	161600	10053814502	4985	4985	4985	4985	0
168	20250327	161500	10053814502	4985	4985	4985	4985	0
169	20250327	161400	10053814502	4985	4985	4985	4985	0
170	20250327	161300	10053814502	4985	4985	4985	4985	0
171	20250327	161200	10053814502	4985	4985	4985	4985	0
172	20250327	161100	10053814502	4985	4985	4985	4985	0
173	20250327	161000	10053814502	4985	4985	4985	4985	0
174	20250327	160900	10053814502	4985	4985	4985	4985	0
175	20250327	160800	10053814502	4985	4985	4985	4985	0
176	20250327	160700	10053814502	4985	4985	4985	4985	0
177	20250327	160600	10053814502	4985	4985	4985	4985	0
178	20250327	160500	10053814502	4985	4985	4985	4985	0
179	20250327	160400	10053814502	4985	4985	4985	4985	0
180	20250327	160300	10053814502	4985	4985	4985	4985	0
181	20250327	160200	10053814502	4985	4985	4985	4985	0
182	20250327	160100	10053814502	4985	4985	4985	4985	30246
183	20250327	160000	10053814502	4985	4985	4985	4985	0
184	20250327	155900	10053814502	4985	4985	4985	4985	0
185	20250327	155800	10053814502	4985	4985	4985	4985	0
186	20250327	155700	10053814502	4985	4985	4985	4985	0
187	20250327	155600	10053814502	4985	4985	4985	4985	0
188	20250327	155500	10053814502	4985	4985	4985	4985	0
189	20250327	155400	10053814502	4985	4985	4985	4985	0
190	20250327	155300	10053814502	4985	4985	4985	4985	0
191	20250327	155200	10053814502	4985	4985	4985	4985	0
192	20250327	155100	10053814502	4985	4985	4985	4985	0
193	20250327	155000	10053814502	4985	4985	4985	4985	0
194	20250327	154900	10053814502	4985	4985	4985	4985	0
195	20250327	154800	10053814502	4985	4985	4985	4985	0
196	20250327	154700	10053814502	4985	4985	4985	4985	0
197	20250327	154600	10053814502	4985	4985	4985	4985	0
198	20250327	154500	10053814502	4985	4985	4985	4985	0
199	20250327	154400	10053814502	4985	4985	4985	4985	0
200	20250327	154300	10053814502	4985	4985	4985	4985	0
201	20250327	154200	10053814502	4985	4985	4985	4985	0
202	20250327	154100	10053814502	4985	4985	4985	4985	0
203	20250327	154000	10053814502	4985	4985	4985	4985	0
204	20250327	153900	10053814502	4985	4985	4985	4985	0
205	20250327	153800	10053814502	4985	4985	4985	4985	0
206	20250327	153700	10053814502	4985	4985	4985	4985	0
207	20250327	153600	10053814502	4985	4985	4985	4985	0
208	20250327	153500	10053814502	4985	4985	4985	4985	0
209	20250327	153400	10053814502	4985	4985	4985	4985	0
210	20250327	153300	10053814502	4985	4985	4985	4985	0
211	20250327	153200	10053814502	4985	4985	4985	4985	0
212	20250327	153100	10053814502	4985	4985	4985	4985	30246
213	20250327	153000	10053814502	4985	4985	4985	4985	30246
214	20250327	152900	9903038192	4985	4985	4985	4985	0
215	20250327	152800	9903038192	4985	4985	4985	4985	0
216	20250327	152700	9903038192	4985	4985	4985	4985	0
217	20250327	152600	9903038192	4985	4985	4985	4985	0
218	20250327	152500	9903038192	4985	4985	4985	4985	0
219	20250327	152400	9903038192	4985	4985	4985	4985	0
220	20250327	152300	9903038192	4985	4985	4985	4985	0
221	20250327	152200	9903038192	4985	4985	4985	4985	0
222	20250327	152100	9903038192	4985	4985	4985	4985	0
223	20250327	152000	9903038192	4985	4985	4985	4985	0
224	20250327	151900	9903038192	4985	4995	4995	4985	11072
225	20250327	151800	9847801912	4995	5000	5000	4990	4970
226	20250327	151700	9822985847	5000	4995	5000	4995	3916
227	20250327	151600	9803419374	4995	5010	5015	4995	15994
228	20250327	151500	9723377332	5015	5020	5020	5010	387
229	20250327	151400	9721437702	5020	5020	5020	5010	1409
230	20250327	151300	9714369432	5010	5010	5020	5010	1746
231	20250327	151200	9705610732	5020	5020	5020	5010	206
232	20250327	151100	9704578602	5010	5010	5020	5010	541
233	20250327	151000	9701866482	5020	5010	5020	5010	2644
234	20250327	150900	9688619932	5010	5000	5010	5000	6648
235	20250327	150800	9655321627	5010	5010	5010	5000	1480
236	20250327	150700	9647910242	5010	5000	5010	5000	2366
237	20250327	150600	9636066487	5010	5010	5010	5000	699
238	20250327	150500	9632569697	5010	5010	5015	5000	21868
239	20250327	150400	9523051707	5010	5010	5010	5005	1033
240	20250327	150300	9517876907	5010	5005	5010	5005	256
241	20250327	150200	9516595572	5010	5020	5020	5000	597
242	20250327	150100	9513606812	5010	5010	5020	5010	2516
243	20250327	150000	9501000832	5020	5010	5020	5010	2805
244	20250327	145900	9486943302	5020	5020	5020	5010	767
245	20250327	145800	9483095842	5020	5015	5020	5010	164
246	20250327	145700	9482273032	5020	5010	5020	5000	1402
247	20250327	145600	9475250957	5010	5000	5010	5000	1844
248	20250327	145500	9466025002	5010	5020	5020	5000	3836
249	20250327	145400	9446826542	5010	5010	5020	5000	4524
250	20250327	145300	9424160032	5020	5020	5020	5020	1953
251	20250327	145200	9414355972	5010	5010	5020	5010	4354
252	20250327	145100	9392538962	5020	5010	5020	5010	354
253	20250327	145000	9390761892	5020	5020	5020	5010	203
254	20250327	144900	9389743922	5010	5010	5030	5010	6872
255	20250327	144800	9355227052	5020	5020	5020	5010	8978
256	20250327	144700	9310243022	5020	5020	5020	5010	1482
257	20250327	144600	9302807742	5010	5020	5020	5010	287
258	20250327	144500	9301368292	5020	5030	5030	5010	2722
259	20250327	144400	9287703552	5030	5020	5030	5020	282
260	20250327	144300	9286287892	5030	5020	5030	5020	1727
261	20250327	144200	9277601202	5030	5020	5030	5020	733
262	20250327	144100	9273919212	5030	5020	5030	5020	455
263	20250327	144000	9271633612	5020	5020	5030	5020	755
264	20250327	143900	9267836892	5020	5020	5020	5010	1117
265	20250327	143800	9262232852	5020	5010	5020	5010	645
266	20250327	143700	9258999842	5020	5010	5020	5010	3178
267	20250327	143600	9243077902	5020	5020	5020	5010	66
268	20250327	143500	9242746632	5020	5010	5020	5010	38
269	20250327	143400	9242556052	5020	5020	5020	5010	167
270	20250327	143300	9241719052	5010	5020	5030	5010	2743
271	20250327	143200	9227961492	5030	5020	5030	5020	128
272	20250327	143100	9227318922	5030	5030	5030	5030	210
273	20250327	143000	9226262622	5040	5030	5040	5020	1053
274	20250327	142900	9220970542	5030	5010	5030	5010	850
275	20250327	142800	9216698882	5010	5030	5030	5010	612
276	20250327	142700	9213628622	5020	5020	5020	5010	908
277	20250327	142600	9209071092	5020	5020	5020	5010	2707
278	20250327	142500	9195492752	5020	5010	5020	5010	2711
279	20250327	142400	9181910602	5000	5010	5010	5000	389
280	20250327	142300	9179964362	5010	5010	5010	5010	267
281	20250327	142200	9178626692	5010	5010	5010	5000	1133
282	20250327	142100	9172950372	5020	5020	5020	5020	76
283	20250327	142000	9172568852	5020	5020	5020	5010	1204
284	20250327	141900	9166536652	5010	5020	5020	5010	2590
285	20250327	141800	9153560622	5020	5020	5020	5010	543
286	20250327	141700	9150838052	5010	5020	5020	5010	343
287	20250327	141600	9149116212	5020	5010	5020	5010	91
288	20250327	141500	9148660172	5010	5010	5010	5010	230
289	20250327	141400	9147507872	5010	5010	5010	5010	62
290	20250327	141300	9147197252	5010	5020	5020	5010	185
291	20250327	141200	9146268702	5030	5000	5030	5000	5777
292	20250327	141100	9117275532	5010	5010	5010	5000	474
293	20250327	141000	9114900822	5010	5010	5010	5010	171
294	20250327	140900	9114044112	5010	5000	5010	5000	84
295	20250327	140800	9113624102	5010	5010	5020	5010	582
296	20250327	140700	9110708272	5010	5020	5020	5010	632
297	20250327	140600	9107540867	5020	5010	5020	5010	28
298	20250327	140500	9107400557	5010	5010	5010	5010	1514
299	20250327	140400	9099815417	5005	5000	5005	4995	4997
300	20250327	140300	9074830422	5000	4995	5000	4995	1024
301	20250327	140200	9069715422	4995	4995	4997	4995	210
302	20250327	140100	9068666460	5000	4990	5000	4990	6301
303	20250327	140000	9037204370	4990	4990	4995	4990	1800
304	20250327	135900	9028222295	4990	4990	4995	4990	1479
305	20250327	135800	9020840620	4995	4995	4995	4990	622
306	20250327	135700	9017736230	4990	4995	4995	4990	852
307	20250327	135600	9013482705	4990	5000	5000	4990	5241
308	20250327	135500	8987310040	4995	4995	5000	4995	1140
309	20250327	135400	8981615675	4995	4995	5000	4995	2113
310	20250327	135300	8971057915	5000	5000	5000	4995	3082
311	20250327	135200	8955652225	5000	4995	5000	4995	6412
312	20250327	135100	8923624275	4995	5010	5010	4990	8748
313	20250327	135000	8879926105	5000	5010	5010	5000	1893
314	20250327	134900	8870456075	5000	5010	5020	5000	6443
315	20250327	134800	8838215195	5010	4995	5010	4995	8253
316	20250327	134700	8796975125	4995	4995	4995	4990	9112
317	20250327	134600	8751494590	4995	4985	4995	4980	10540
318	20250327	134500	8698945960	4985	4995	4995	4980	13832
319	20250327	134400	8629957240	4990	5030	5030	4990	110709
320	20250327	134300	8075136225	5030	5040	5040	5020	30679
321	20250327	134200	7920817380	5040	5040	5050	5030	6687
322	20250327	134100	7887151880	5050	5040	5050	5040	5597
323	20250327	134000	7858942885	5040	5040	5050	5040	3330
324	20250327	133900	7842159165	5040	5055	5055	5040	12468
325	20250327	133800	7779198575	5060	5060	5060	5060	32
326	20250327	133700	7779036655	5050	5055	5060	5050	1083
327	20250327	133600	7773564255	5060	5060	5060	5055	20
328	20250327	133500	7773463075	5060	5055	5060	5050	2205
329	20250327	133400	7762326755	5050	5050	5050	5050	6941
330	20250327	133300	7727274705	5060	5060	5060	5050	2747
331	20250327	133200	7713397585	5060	5060	5060	5060	4797
332	20250327	133100	7689124765	5060	5070	5070	5060	2287
333	20250327	133000	7677552295	5060	5060	5070	5060	6963
334	20250327	132900	7642318165	5060	5070	5070	5060	791
335	20250327	132800	7638314525	5070	5070	5070	5060	543
336	20250327	132700	7635562925	5060	5060	5070	5060	2299
337	20250327	132600	7623929975	5070	5060	5070	5060	618
338	20250327	132500	7620802885	5065	5065	5065	5065	100
339	20250327	132400	7620296385	5060	5070	5070	5060	192
340	20250327	132300	7619324615	5070	5070	5070	5070	565
341	20250327	132200	7616460065	5070	5060	5070	5060	4071
342	20250327	132100	7595859325	5060	5060	5065	5060	1620
343	20250327	132000	7587662025	5060	5060	5060	5060	535
344	20250327	131900	7584954925	5060	5060	5070	5060	4529
345	20250327	131800	7562036585	5070	5070	5070	5060	57
346	20250327	131700	7561747625	5070	5070	5070	5060	9865
347	20250327	131600	7511735415	5080	5070	5080	5070	1898
348	20250327	131500	7502112055	5070	5070	5080	5070	801
349	20250327	131400	7498050105	5070	5080	5080	5070	5181
350	20250327	131300	7471753775	5080	5080	5080	5080	2176
351	20250327	131200	7460699695	5080	5080	5080	5070	40
352	20250327	131100	7460496645	5080	5080	5080	5080	25
353	20250327	131000	7460369645	5080	5085	5090	5080	3061
354	20250327	130900	7444819425	5090	5080	5090	5080	89
355	20250327	130800	7444367265	5080	5090	5090	5080	163
356	20250327	130700	7443538325	5090	5070	5090	5070	11
357	20250327	130600	7443482515	5070	5080	5080	5070	327
358	20250327	130500	7441822405	5080	5080	5090	5080	1174
359	20250327	130400	7435858185	5080	5090	5090	5080	2192
360	20250327	130300	7424720665	5090	5090	5090	5080	1310
361	20250327	130200	7418054265	5090	5090	5090	5090	101
362	20250327	130100	7417540175	5090	5090	5090	5090	2345
363	20250327	130000	7405604125	5080	5080	5080	5080	385
364	20250327	125900	7403648325	5080	5080	5080	5070	3619
365	20250327	125800	7385267335	5080	5080	5080	5070	357
366	20250327	125700	7383453855	5080	5070	5080	5070	1075
367	20250327	125600	7378002855	5080	5080	5080	5080	800
368	20250327	125500	7373938855	5070	5070	5070	5070	0
369	20250327	125400	7373938855	5070	5080	5080	5070	1899
370	20250327	125300	7364291955	5070	5070	5070	5070	12
371	20250327	125200	7364231115	5080	5070	5080	5070	61
372	20250327	125100	7363921735	5080	5070	5080	5070	218
373	20250327	125000	7362816455	5070	5070	5075	5060	140
374	20250327	124900	7362106720	5070	5070	5070	5070	5
375	20250327	124800	7362081370	5070	5080	5080	5070	9363
376	20250327	124700	7314605875	5080	5080	5080	5075	391
377	20250327	124600	7312620595	5080	5080	5080	5075	426
378	20250327	124500	7310457800	5080	5080	5080	5075	1226
379	20250327	124400	7304230800	5080	5070	5080	5065	239
380	20250327	124300	7303018710	5070	5070	5070	5065	808
381	20250327	124200	7298923150	5070	5060	5070	5060	84
382	20250327	124100	7298497320	5060	5070	5070	5060	1989
383	20250327	124000	7288421910	5070	5070	5070	5070	26
384	20250327	123900	7288290090	5070	5070	5070	5060	1283
385	20250327	123800	7281798020	5060	5070	5070	5060	371
386	20250327	123700	7279919400	5070	5070	5070	5060	3118
387	20250327	123600	7264114880	5060	5070	5070	5060	634
388	20250327	123500	7260901495	5070	5070	5070	5065	226
389	20250327	123400	7259755705	5070	5070	5070	5065	2349
390	20250327	123300	7247846310	5070	5070	5070	5060	1875
391	20250327	123200	7238356810	5060	5070	5070	5060	737
392	20250327	123100	7234622535	5070	5070	5070	5060	350
393	20250327	123000	7232849035	5070	5065	5070	5060	1004
394	20250327	122900	7227763455	5070	5065	5070	5060	409
395	20250327	122800	7225693030	5070	5070	5070	5070	70
396	20250327	122700	7225338130	5070	5060	5070	5060	1115
397	20250327	122600	7219691280	5070	5070	5070	5060	1066
398	20250327	122500	7214294260	5070	5070	5070	5065	506
399	20250327	122400	7211728865	5070	5070	5070	5060	2545
400	20250327	122300	7198847475	5070	5070	5070	5060	1676
401	20250327	122200	7190352655	5070	5080	5080	5070	18141
402	20250327	122100	7098367575	5080	5075	5085	5075	1782
403	20250327	122000	7089314935	5080	5080	5080	5070	670
404	20250327	121900	7085911375	5080	5080	5080	5070	795
405	20250327	121800	7081879715	5070	5080	5090	5070	9193
406	20250327	121700	7035184065	5080	5090	5090	5080	1341
407	20250327	121600	7028369420	5090	5080	5090	5080	91
408	20250327	121500	7027906500	5090	5090	5090	5090	230
409	20250327	121400	7026735800	5090	5080	5090	5080	589
410	20250327	121300	7023741220	5090	5095	5100	5090	2032
411	20250327	121200	7013398280	5100	5100	5100	5100	487
412	20250327	121100	7010914580	5100	5090	5100	5085	1932
413	20250327	121000	7001081180	5090	5090	5090	5080	4626
414	20250327	120900	6977542770	5100	5100	5100	5090	49
415	20250327	120800	6977293130	5100	5090	5100	5090	22
416	20250327	120700	6977181030	5080	5095	5095	5080	918
417	20250327	120600	6972513285	5100	5100	5100	5100	3
418	20250327	120500	6972497985	5090	5100	5100	5090	2409
419	20250327	120400	6960236165	5100	5100	5100	5100	20
420	20250327	120300	6960134165	5090	5100	5100	5090	162
421	20250327	120200	6959308565	5090	5100	5100	5090	538
422	20250327	120100	6956566895	5100	5110	5110	5100	2467
423	20250327	120000	6943983815	5110	5110	5110	5110	173
424	20250327	115900	6943099785	5110	5110	5110	5110	0
425	20250327	115800	6943099785	5110	5100	5110	5100	26
426	20250327	115700	6942966975	5100	5100	5100	5100	1096
427	20250327	115600	6937377375	5110	5110	5110	5110	3
428	20250327	115500	6937362045	5110	5120	5120	5110	2609
429	20250327	115400	6924015055	5120	5120	5120	5120	215
430	20250327	115300	6922914255	5120	5120	5120	5120	10
431	20250327	115200	6922863055	5120	5120	5120	5110	1325
432	20250327	115100	6916088955	5120	5110	5120	5110	3209
433	20250327	115000	6899660905	5110	5120	5120	5110	336
434	20250327	114900	6897942425	5120	5110	5120	5110	936
435	20250327	114800	6893151355	5110	5110	5110	5110	2494
436	20250327	114700	6880407015	5110	5110	5110	5100	3031
437	20250327	114600	6864918905	5110	5100	5110	5100	1362
438	20250327	114500	6857972695	5090	5100	5100	5090	1300
439	20250327	114400	6851350695	5100	5100	5100	5095	385
440	20250327	114300	6849387615	5100	5100	5105	5100	20
441	20250327	114200	6849285565	5100	5105	5105	5100	16
442	20250327	114100	6849203935	5100	5110	5110	5100	490
443	20250327	114000	6846704915	5100	5110	5110	5100	5
444	20250327	113900	6846679405	5100	5100	5100	5100	2553
445	20250327	113800	6833659105	5100	5100	5100	5090	513
446	20250327	113700	6831043215	5100	5090	5100	5090	310
447	20250327	113600	6829462815	5100	5090	5100	5090	86
448	20250327	113500	6829025065	5090	5100	5100	5090	20
449	20250327	113400	6828923245	5100	5100	5100	5090	901
450	20250327	113300	6824330375	5100	5100	5100	5080	10092
451	20250327	113200	6772932295	5090	5090	5100	5090	2084
452	20250327	113100	6762324535	5090	5090	5090	5090	2000
453	20250327	113000	6752144535	5090	5100	5100	5090	1573
454	20250327	112900	6744123335	5100	5090	5100	5090	224
455	20250327	112800	6742981035	5100	5100	5100	5100	2025
456	20250327	112700	6732653535	5100	5100	5100	5100	0
457	20250327	112600	6732653535	5100	5090	5100	5090	5040
458	20250327	112500	6706988855	5090	5090	5100	5090	2349
459	20250327	112400	6695031935	5090	5080	5090	5080	181
460	20250327	112300	6694112235	5080	5080	5080	5070	2725
461	20250327	112200	6680285835	5080	5080	5080	5080	598
462	20250327	112100	6677247995	5080	5090	5090	5070	838
463	20250327	112000	6672983885	5090	5090	5090	5080	682
464	20250327	111900	6669516875	5090	5080	5090	5070	2142
465	20250327	111800	6658641325	5080	5070	5080	5070	1321
466	20250327	111700	6651933595	5070	5070	5070	5060	6896
467	20250327	111600	6616977625	5060	5070	5070	5060	1192
468	20250327	111500	6610941425	5070	5080	5080	5060	23663
469	20250327	111400	6491002205	5080	5080	5080	5070	645
470	20250327	111300	6487725615	5080	5070	5080	5070	445
471	20250327	111200	6485468355	5080	5070	5080	5070	4134
472	20250327	111100	6464473675	5070	5080	5080	5070	1727
473	20250327	111000	6455707530	5080	5080	5080	5070	5270
474	20250327	110900	6428936950	5080	5080	5085	5080	3399
475	20250327	110800	6411669325	5080	5085	5085	5080	4105
476	20250327	110700	6390815740	5090	5090	5090	5080	548
477	20250327	110600	6388027270	5090	5090	5090	5090	603
478	20250327	110500	6384958000	5090	5090	5100	5090	3034
479	20250327	110400	6369514900	5090	5090	5100	5080	1333
480	20250327	110300	6362729570	5090	5090	5090	5090	1261
481	20250327	110200	6356311080	5090	5080	5090	5080	1633
482	20250327	110100	6348014360	5080	5080	5080	5070	843
483	20250327	110000	6343735010	5080	5080	5080	5070	7205
484	20250327	105900	6307142390	5080	5100	5100	5080	2092
485	20250327	105800	6296491680	5090	5090	5090	5080	4192
486	20250327	105700	6275179400	5080	5080	5090	5080	9439
487	20250327	105600	6227226150	5085	5085	5085	5080	3107
488	20250327	105500	6211441390	5085	5090	5090	5080	4468
489	20250327	105400	6188713065	5095	5095	5095	5090	8
490	20250327	105300	6188672330	5095	5100	5100	5090	1841
491	20250327	105200	6179292235	5090	5090	5100	5090	1760
492	20250327	105100	6170318245	5090	5100	5100	5090	729
493	20250327	105000	6166606885	5090	5090	5100	5090	8134
494	20250327	104900	6125177665	5100	5090	5100	5080	8743
495	20250327	104800	6080696945	5090	5090	5090	5090	8303
496	20250327	104700	6038434675	5090	5100	5100	5090	2921
497	20250327	104600	6023559405	5100	5100	5110	5100	2083
498	20250327	104500	6012928975	5090	5110	5110	5090	15515
499	20250327	104400	5933837745	5110	5110	5120	5100	589
500	20250327	104300	5930829460	5110	5120	5120	5100	145
501	20250327	104200	5930089820	5110	5110	5110	5100	4218
502	20250327	104100	5908546770	5110	5100	5110	5100	62
503	20250327	104000	5908230320	5100	5110	5110	5100	3188
504	20250327	103900	5891959660	5100	5100	5110	5100	2290
505	20250327	103800	5880280640	5110	5120	5120	5110	2999
506	20250327	103700	5864954760	5120	5110	5120	5110	2
507	20250327	103600	5864944530	5110	5110	5120	5110	976
508	20250327	103500	5859957050	5110	5105	5120	5105	6249
509	20250327	103400	5828019960	5105	5110	5110	5100	478
510	20250327	103300	5825580850	5110	5110	5120	5110	4289
511	20250327	103200	5803663060	5110	5120	5120	5110	2282
512	20250327	103100	5791985430	5120	5120	5120	5110	294
513	20250327	103000	5790480550	5120	5110	5120	5110	4492
514	20250327	102900	5767526380	5110	5120	5120	5110	2700
515	20250327	102800	5753729050	5110	5120	5120	5110	1118
516	20250327	102700	5748015890	5120	5110	5120	5100	411
517	20250327	102600	5745915940	5110	5110	5110	5100	1985
518	20250327	102500	5735782755	5105	5105	5110	5100	679
519	20250327	102400	5732316465	5105	5110	5120	5100	4065
520	20250327	102300	5711569105	5110	5110	5120	5110	3798
521	20250327	102200	5692157765	5120	5120	5125	5110	3423
522	20250327	102100	5674633795	5110	5120	5120	5110	13419
523	20250327	102000	5606042725	5120	5120	5120	5110	862
524	20250327	101900	5601630155	5120	5110	5130	5110	3173
525	20250327	101800	5585389830	5110	5120	5120	5110	2023
526	20250327	101700	5575049125	5120	5130	5130	5120	6413
527	20250327	101600	5542214345	5120	5130	5130	5120	5880
528	20250327	101500	5512053615	5130	5120	5130	5120	902
529	20250327	101400	5507433565	5120	5130	5130	5120	728
530	20250327	101300	5503704765	5130	5120	5130	5120	803
531	20250327	101200	5499592395	5120	5130	5130	5120	907
532	20250327	101100	5494947385	5130	5130	5130	5120	753
533	20250327	101000	5491088025	5120	5120	5130	5110	3421
534	20250327	100900	5473567355	5130	5120	5130	5110	8370
535	20250327	100800	5430712835	5130	5130	5130	5120	682
536	20250327	100700	5427215945	5130	5120	5130	5120	7025
537	20250327	100600	5391196965	5120	5130	5140	5120	10446
538	20250327	100500	5337640845	5130	5140	5140	5130	2766
539	20250327	100400	5323436805	5140	5150	5150	5130	8928
540	20250327	100300	5277552595	5140	5150	5150	5140	4671
541	20250327	100200	5253533965	5150	5160	5160	5140	4357
542	20250327	100100	5231096415	5160	5155	5160	5150	633
543	20250327	100000	5227834070	5155	5160	5160	5150	644
544	20250327	095900	5224516090	5160	5160	5160	5140	16705
545	20250327	095800	5138479710	5150	5185	5185	5150	18533
546	20250327	095700	5042778885	5180	5190	5190	5170	10880
547	20250327	095600	4986460690	5190	5180	5190	5180	3956
548	20250327	095500	4965956855	5180	5180	5180	5170	1609
549	20250327	095400	4957631895	5180	5190	5200	5170	22641
550	20250327	095300	4840278035	5200	5200	5200	5190	1729
551	20250327	095200	4831292995	5200	5200	5200	5190	5436
552	20250327	095100	4803027495	5200	5210	5210	5190	6362
553	20250327	095000	4769945745	5210	5210	5210	5200	4077
554	20250327	094900	4748743955	5210	5220	5220	5200	7764
555	20250327	094800	4708337245	5210	5215	5220	5210	1207
556	20250327	094700	4702040795	5220	5205	5220	5205	11424
557	20250327	094600	4642470165	5210	5210	5210	5205	1254
558	20250327	094500	4635941265	5210	5210	5210	5200	4365
559	20250327	094400	4613229695	5210	5210	5210	5190	2728
560	20250327	094300	4599041775	5210	5210	5210	5210	992
561	20250327	094200	4593873455	5200	5210	5210	5190	10840
562	20250327	094100	4537532395	5210	5200	5220	5200	3753
563	20250327	094000	4517982825	5210	5210	5210	5200	1545
564	20250327	093900	4509933385	5210	5210	5210	5200	1336
565	20250327	093800	4502980075	5210	5200	5210	5200	2115
566	20250327	093700	4491980075	5200	5210	5210	5200	1987
567	20250327	093600	4481645465	5200	5200	5200	5190	1812
568	20250327	093500	4472223185	5200	5190	5200	5190	2623
569	20250327	093400	4458596005	5190	5190	5190	5180	1507
570	20250327	093300	4450777055	5190	5190	5190	5190	1750
571	20250327	093200	4441694555	5190	5195	5200	5190	1659
572	20250327	093100	4433077745	5200	5210	5210	5200	11908
573	20250327	093000	4371153580	5205	5210	5210	5200	630
574	20250327	092900	4367871585	5210	5210	5210	5200	5598
575	20250327	092800	4338707065	5210	5210	5220	5210	12814
576	20250327	092700	4271945115	5210	5220	5230	5210	4179
577	20250327	092600	4250135935	5220	5220	5230	5220	1968
578	20250327	092500	4239862955	5220	5220	5220	5210	5042
579	20250327	092400	4213565605	5220	5190	5220	5180	8909
580	20250327	092300	4167220495	5190	5210	5210	5190	11211
581	20250327	092200	4108947075	5210	5210	5215	5200	2968
582	20250327	092100	4093488715	5210	5220	5220	5200	2764
583	20250327	092000	4079090335	5220	5220	5230	5200	5405
584	20250327	091900	4050900405	5220	5170	5230	5170	14064
585	20250327	091800	3977839365	5180	5150	5180	5140	10900
586	20250327	091700	3921687935	5150	5180	5180	5140	35845
587	20250327	091600	3736755740	5180	5170	5190	5170	17501
588	20250327	091500	3646129480	5170	5200	5200	5170	28844
589	20250327	091400	3496735580	5200	5200	5210	5190	15670
590	20250327	091300	3415288335	5200	5200	5220	5190	12667
591	20250327	091200	3349397575	5190	5230	5240	5180	31831
592	20250327	091100	3183552965	5230	5240	5240	5220	14761
593	20250327	091000	3106347595	5250	5260	5260	5230	18435
594	20250327	090900	3009537785	5260	5260	5270	5250	8912
595	20250327	090800	2962650705	5260	5190	5260	5190	22878
596	20250327	090700	2843297145	5180	5220	5220	5170	44709
597	20250327	090600	2611068565	5220	5260	5260	5220	20617
598	20250327	090500	2503118930	5260	5210	5270	5210	20262
599	20250327	090400	2396679350	5210	5210	5240	5190	58239
600	20250327	090300	2093601990	5220	5260	5270	5210	36519
601	20250327	090200	1902486280	5260	5300	5310	5250	56307
602	20250327	090100	1605381180	5310	5480	5490	5300	124491
603	20250327	090000	934722220	5480	5460	5500	5390	171143