KissMeData/032850/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191500	441653761	4665	4665	4665	4665	9272
3	20250327	191400	441653761	4665	4665	4665	4665	0
4	20250327	191300	441653761	4665	4665	4665	4665	0
5	20250327	191200	441653761	4665	4665	4665	4665	0
6	20250327	191100	441653761	4665	4665	4665	4665	0
7	20250327	191000	441653761	4665	4665	4665	4665	0
8	20250327	190900	441653761	4665	4665	4665	4665	0
9	20250327	190800	441653761	4665	4665	4665	4665	0
10	20250327	190700	441653761	4665	4665	4665	4665	0
11	20250327	190600	441653761	4665	4665	4665	4665	0
12	20250327	190500	441653761	4665	4665	4665	4665	0
13	20250327	190400	441653761	4665	4665	4665	4665	0
14	20250327	190300	441653761	4665	4665	4665	4665	0
15	20250327	190200	441653761	4665	4665	4665	4665	0
16	20250327	190100	441653761	4665	4665	4665	4665	0
17	20250327	190000	441653761	4665	4665	4665	4665	0
18	20250327	185900	441653761	4665	4665	4665	4665	0
19	20250327	185800	441653761	4665	4665	4665	4665	0
20	20250327	185700	441653761	4665	4665	4665	4665	0
21	20250327	185600	441653761	4665	4665	4665	4665	0
22	20250327	185500	441653761	4665	4665	4665	4665	0
23	20250327	185400	441653761	4665	4665	4665	4665	0
24	20250327	185300	441653761	4665	4665	4665	4665	0
25	20250327	185200	441653761	4665	4665	4665	4665	0
26	20250327	185100	441653761	4665	4665	4665	4665	0
27	20250327	185000	441653761	4665	4665	4665	4665	0
28	20250327	184900	441653761	4665	4665	4665	4665	0
29	20250327	184800	441653761	4665	4665	4665	4665	0
30	20250327	184700	441653761	4665	4665	4665	4665	0
31	20250327	184600	441653761	4665	4665	4665	4665	0
32	20250327	184500	441653761	4665	4665	4665	4665	9272
33	20250327	184400	441653761	4665	4665	4665	4665	0
34	20250327	184300	441653761	4665	4665	4665	4665	0
35	20250327	184200	441653761	4665	4665	4665	4665	0
36	20250327	184100	441653761	4665	4665	4665	4665	0
37	20250327	184000	441653761	4665	4665	4665	4665	0
38	20250327	183900	441653761	4665	4665	4665	4665	0
39	20250327	183800	441653761	4665	4665	4665	4665	0
40	20250327	183700	441653761	4665	4665	4665	4665	0
41	20250327	183600	441653761	4665	4665	4665	4665	0
42	20250327	183500	441653761	4665	4665	4665	4665	0
43	20250327	183400	441653761	4665	4665	4665	4665	0
44	20250327	183300	441653761	4665	4665	4665	4665	0
45	20250327	183200	441653761	4665	4665	4665	4665	0
46	20250327	183100	441653761	4665	4665	4665	4665	0
47	20250327	183000	441653761	4665	4665	4665	4665	0
48	20250327	182900	441653761	4665	4665	4665	4665	0
49	20250327	182800	441653761	4665	4665	4665	4665	0
50	20250327	182700	441653761	4665	4665	4665	4665	0
51	20250327	182600	441653761	4665	4665	4665	4665	0
52	20250327	182500	441653761	4665	4665	4665	4665	0
53	20250327	182400	441653761	4665	4665	4665	4665	0
54	20250327	182300	441653761	4665	4665	4665	4665	0
55	20250327	182200	441653761	4665	4665	4665	4665	0
56	20250327	182100	441653761	4665	4665	4665	4665	0
57	20250327	182000	441653761	4665	4665	4665	4665	0
58	20250327	181900	441653761	4665	4665	4665	4665	0
59	20250327	181800	441653761	4665	4665	4665	4665	0
60	20250327	181700	441653761	4665	4665	4665	4665	0
61	20250327	181600	441653761	4665	4665	4665	4665	0
62	20250327	181500	441653761	4665	4665	4665	4665	9272
63	20250327	181400	441653761	4665	4665	4665	4665	0
64	20250327	181300	441653761	4665	4665	4665	4665	0
65	20250327	181200	441653761	4665	4665	4665	4665	0
66	20250327	181100	441653761	4665	4665	4665	4665	0
67	20250327	181000	441653761	4665	4665	4665	4665	0
68	20250327	180900	441653761	4665	4665	4665	4665	0
69	20250327	180800	441653761	4665	4665	4665	4665	0
70	20250327	180700	441653761	4665	4665	4665	4665	0
71	20250327	180600	441653761	4665	4665	4665	4665	0
72	20250327	180500	441653761	4665	4665	4665	4665	0
73	20250327	180400	441653761	4665	4665	4665	4665	0
74	20250327	180300	441653761	4665	4665	4665	4665	0
75	20250327	180200	441653761	4665	4665	4665	4665	0
76	20250327	180100	441653761	4665	4665	4665	4665	0
77	20250327	180000	441653761	4665	4665	4665	4665	0
78	20250327	175900	441653761	4665	4665	4665	4665	0
79	20250327	175800	441653761	4665	4665	4665	4665	0
80	20250327	175700	441653761	4665	4665	4665	4665	0
81	20250327	175600	441653761	4665	4665	4665	4665	0
82	20250327	175500	441653761	4665	4665	4665	4665	0
83	20250327	175400	441653761	4665	4665	4665	4665	0
84	20250327	175300	441653761	4665	4665	4665	4665	0
85	20250327	175200	441653761	4665	4665	4665	4665	0
86	20250327	175100	441653761	4665	4665	4665	4665	0
87	20250327	175000	441653761	4665	4665	4665	4665	0
88	20250327	174900	441653761	4665	4665	4665	4665	0
89	20250327	174800	441653761	4665	4665	4665	4665	0
90	20250327	174700	441653761	4665	4665	4665	4665	0
91	20250327	174600	441653761	4665	4665	4665	4665	0
92	20250327	174500	441653761	4665	4665	4665	4665	9272
93	20250327	174400	441653761	4665	4665	4665	4665	0
94	20250327	174300	441653761	4665	4665	4665	4665	0
95	20250327	174200	441653761	4665	4665	4665	4665	0
96	20250327	174100	441653761	4665	4665	4665	4665	0
97	20250327	174000	441653761	4665	4665	4665	4665	0
98	20250327	173900	441653761	4665	4665	4665	4665	0
99	20250327	173800	441653761	4665	4665	4665	4665	0
100	20250327	173700	441653761	4665	4665	4665	4665	0
101	20250327	173600	441653761	4665	4665	4665	4665	0
102	20250327	173500	441653761	4665	4665	4665	4665	0
103	20250327	173400	441653761	4665	4665	4665	4665	0
104	20250327	173300	441653761	4665	4665	4665	4665	0
105	20250327	173200	441653761	4665	4665	4665	4665	0
106	20250327	173100	441653761	4665	4665	4665	4665	0
107	20250327	173000	441653761	4665	4665	4665	4665	0
108	20250327	172900	441653761	4665	4665	4665	4665	0
109	20250327	172800	441653761	4665	4665	4665	4665	0
110	20250327	172700	441653761	4665	4665	4665	4665	0
111	20250327	172600	441653761	4665	4665	4665	4665	0
112	20250327	172500	441653761	4665	4665	4665	4665	0
113	20250327	172400	441653761	4665	4665	4665	4665	0
114	20250327	172300	441653761	4665	4665	4665	4665	0
115	20250327	172200	441653761	4665	4665	4665	4665	0
116	20250327	172100	441653761	4665	4665	4665	4665	0
117	20250327	172000	441653761	4665	4665	4665	4665	0
118	20250327	171900	441653761	4665	4665	4665	4665	0
119	20250327	171800	441653761	4665	4665	4665	4665	0
120	20250327	171700	441653761	4665	4665	4665	4665	0
121	20250327	171600	441653761	4665	4665	4665	4665	0
122	20250327	171500	441653761	4665	4665	4665	4665	9272
123	20250327	171400	441653761	4665	4665	4665	4665	0
124	20250327	171300	441653761	4665	4665	4665	4665	0
125	20250327	171200	441653761	4665	4665	4665	4665	0
126	20250327	171100	441653761	4665	4665	4665	4665	0
127	20250327	171000	441653761	4665	4665	4665	4665	0
128	20250327	170900	441653761	4665	4665	4665	4665	0
129	20250327	170800	441653761	4665	4665	4665	4665	0
130	20250327	170700	441653761	4665	4665	4665	4665	0
131	20250327	170600	441653761	4665	4665	4665	4665	0
132	20250327	170500	441653761	4665	4665	4665	4665	0
133	20250327	170400	441653761	4665	4665	4665	4665	0
134	20250327	170300	441653761	4665	4665	4665	4665	0
135	20250327	170200	441653761	4665	4665	4665	4665	0
136	20250327	170100	441653761	4665	4665	4665	4665	0
137	20250327	170000	441653761	4665	4665	4665	4665	0
138	20250327	165900	441653761	4665	4665	4665	4665	0
139	20250327	165800	441653761	4665	4665	4665	4665	0
140	20250327	165700	441653761	4665	4665	4665	4665	0
141	20250327	165600	441653761	4665	4665	4665	4665	0
142	20250327	165500	441653761	4665	4665	4665	4665	0
143	20250327	165400	441653761	4665	4665	4665	4665	0
144	20250327	165300	441653761	4665	4665	4665	4665	0
145	20250327	165200	441653761	4665	4665	4665	4665	0
146	20250327	165100	441653761	4665	4665	4665	4665	0
147	20250327	165000	441653761	4665	4665	4665	4665	0
148	20250327	164900	441653761	4665	4665	4665	4665	0
149	20250327	164800	441653761	4665	4665	4665	4665	0
150	20250327	164700	441653761	4665	4665	4665	4665	0
151	20250327	164600	441653761	4665	4665	4665	4665	0
152	20250327	164500	441653761	4665	4665	4665	4665	9272
153	20250327	164400	441653761	4665	4665	4665	4665	0
154	20250327	164300	441653761	4665	4665	4665	4665	0
155	20250327	164200	441653761	4665	4665	4665	4665	0
156	20250327	164100	441653761	4665	4665	4665	4665	0
157	20250327	164000	441653761	4665	4665	4665	4665	0
158	20250327	163900	441653761	4665	4665	4665	4665	0
159	20250327	163800	441653761	4665	4665	4665	4665	0
160	20250327	163700	441653761	4665	4665	4665	4665	0
161	20250327	163600	441653761	4665	4665	4665	4665	0
162	20250327	163500	441653761	4665	4665	4665	4665	0
163	20250327	163400	441653761	4665	4665	4665	4665	0
164	20250327	163300	441653761	4665	4665	4665	4665	0
165	20250327	163200	441653761	4665	4665	4665	4665	0
166	20250327	163100	441653761	4665	4665	4665	4665	0
167	20250327	163000	441653761	4665	4665	4665	4665	0
168	20250327	162900	441653761	4665	4665	4665	4665	0
169	20250327	162800	441653761	4665	4665	4665	4665	0
170	20250327	162700	441653761	4665	4665	4665	4665	0
171	20250327	162600	441653761	4665	4665	4665	4665	0
172	20250327	162500	441653761	4665	4665	4665	4665	0
173	20250327	162400	441653761	4665	4665	4665	4665	0
174	20250327	162300	441653761	4665	4665	4665	4665	0
175	20250327	162200	441653761	4665	4665	4665	4665	0
176	20250327	162100	441653761	4665	4665	4665	4665	0
177	20250327	162000	441653761	4665	4665	4665	4665	0
178	20250327	161900	441653761	4665	4665	4665	4665	0
179	20250327	161800	441653761	4665	4665	4665	4665	0
180	20250327	161700	441653761	4665	4665	4665	4665	0
181	20250327	161600	441653761	4665	4665	4665	4665	0
182	20250327	161500	441653761	4665	4665	4665	4665	9272
183	20250327	161400	441653761	4665	4665	4665	4665	0
184	20250327	161300	441653761	4665	4665	4665	4665	0
185	20250327	161200	441653761	4665	4665	4665	4665	0
186	20250327	161100	441653761	4665	4665	4665	4665	0
187	20250327	161000	441653761	4665	4665	4665	4665	0
188	20250327	160900	441653761	4665	4665	4665	4665	0
189	20250327	160800	441653761	4665	4665	4665	4665	0
190	20250327	160700	441653761	4665	4665	4665	4665	0
191	20250327	160600	441653761	4665	4665	4665	4665	0
192	20250327	160500	441653761	4665	4665	4665	4665	0
193	20250327	160400	441653761	4665	4665	4665	4665	0
194	20250327	160300	441653761	4665	4665	4665	4665	0
195	20250327	160200	441653761	4665	4665	4665	4665	0
196	20250327	160100	441653761	4665	4665	4665	4665	0
197	20250327	160000	441653761	4665	4665	4665	4665	0
198	20250327	155900	441653761	4665	4665	4665	4665	0
199	20250327	155800	441653761	4665	4665	4665	4665	0
200	20250327	155700	441653761	4665	4665	4665	4665	0
201	20250327	155600	441653761	4665	4665	4665	4665	0
202	20250327	155500	441653761	4665	4665	4665	4665	0
203	20250327	155400	441653761	4665	4665	4665	4665	0
204	20250327	155300	441653761	4665	4665	4665	4665	0
205	20250327	155200	441653761	4665	4665	4665	4665	0
206	20250327	155100	441653761	4665	4665	4665	4665	0
207	20250327	155000	441653761	4665	4665	4665	4665	0
208	20250327	154900	441653761	4665	4665	4665	4665	0
209	20250327	154800	441653761	4665	4665	4665	4665	0
210	20250327	154700	441653761	4665	4665	4665	4665	0
211	20250327	154600	441653761	4665	4665	4665	4665	0
212	20250327	154500	441653761	4665	4665	4665	4665	9272
213	20250327	154400	441653761	4665	4665	4665	4665	0
214	20250327	154300	441653761	4665	4665	4665	4665	0
215	20250327	154200	441653761	4665	4665	4665	4665	0
216	20250327	154100	441653761	4665	4665	4665	4665	0
217	20250327	154000	441653761	4665	4665	4665	4665	0
218	20250327	153900	441653761	4665	4665	4665	4665	0
219	20250327	153800	441653761	4665	4665	4665	4665	0
220	20250327	153700	441653761	4665	4665	4665	4665	0
221	20250327	153600	441653761	4665	4665	4665	4665	0
222	20250327	153500	441653761	4665	4665	4665	4665	0
223	20250327	153400	441653761	4665	4665	4665	4665	0
224	20250327	153300	441653761	4665	4665	4665	4665	0
225	20250327	153200	441653761	4665	4665	4665	4665	0
226	20250327	153100	441653761	4665	4665	4665	4665	0
227	20250327	153000	441653761	4665	4665	4665	4665	9272
228	20250327	152900	398399881	4685	4685	4685	4685	0
229	20250327	152800	398399881	4685	4685	4685	4685	0
230	20250327	152700	398399881	4685	4685	4685	4685	0
231	20250327	152600	398399881	4685	4685	4685	4685	0
232	20250327	152500	398399881	4685	4685	4685	4685	0
233	20250327	152400	398399881	4685	4685	4685	4685	0
234	20250327	152300	398399881	4685	4685	4685	4685	0
235	20250327	152200	398399881	4685	4685	4685	4685	0
236	20250327	152100	398399881	4685	4685	4685	4685	0
237	20250327	152000	398399881	4685	4685	4685	4685	0
238	20250327	151900	398399881	4685	4685	4685	4680	632
239	20250327	151800	395441056	4685	4680	4685	4680	225
240	20250327	151700	394388046	4685	4685	4685	4685	2894
241	20250327	151600	380829656	4685	4685	4685	4685	11
242	20250327	151500	380778121	4685	4690	4690	4685	189
243	20250327	151400	379892636	4685	4685	4685	4685	109
244	20250327	151300	379381971	4685	4685	4685	4685	255
245	20250327	151200	378187296	4685	4685	4685	4685	0
246	20250327	151100	378187296	4685	4685	4685	4685	0
247	20250327	151000	378187296	4685	4685	4685	4685	100
248	20250327	150900	377718796	4685	4685	4685	4685	89
249	20250327	150800	377301831	4680	4680	4680	4680	500
250	20250327	150700	374961831	4685	4680	4685	4680	1911
251	20250327	150600	366008901	4680	4680	4680	4680	0
252	20250327	150500	366008901	4680	4680	4680	4680	0
253	20250327	150400	366008901	4680	4680	4680	4680	10
254	20250327	150300	365962101	4680	4680	4680	4680	275
255	20250327	150200	364675101	4680	4680	4680	4680	70
256	20250327	150100	364347501	4680	4680	4680	4680	120
257	20250327	150000	363785901	4680	4680	4680	4680	898
258	20250327	145900	359583261	4685	4680	4685	4680	3
259	20250327	145800	359569216	4685	4685	4685	4685	100
260	20250327	145700	359100716	4680	4680	4680	4680	191
261	20250327	145600	358206836	4680	4680	4680	4680	0
262	20250327	145500	358206836	4680	4685	4685	4680	428
263	20250327	145400	356202796	4685	4685	4685	4685	0
264	20250327	145300	356202796	4685	4685	4685	4685	0
265	20250327	145200	356202796	4685	4685	4685	4685	2
266	20250327	145100	356193426	4680	4680	4680	4680	155
267	20250327	145000	355468026	4690	4690	4690	4690	1
268	20250327	144900	355463336	4690	4690	4690	4690	0
269	20250327	144800	355463336	4690	4690	4690	4690	100
270	20250327	144700	354994336	4680	4680	4680	4680	10
271	20250327	144600	354947536	4690	4685	4690	4680	155
272	20250327	144500	354221876	4690	4690	4690	4690	0
273	20250327	144400	354221876	4690	4690	4690	4690	0
274	20250327	144300	354221876	4690	4690	4690	4690	300
275	20250327	144200	352814876	4690	4685	4690	4685	120
276	20250327	144100	352252626	4685	4685	4685	4685	0
277	20250327	144000	352252626	4685	4685	4685	4685	90
278	20250327	143900	351830976	4685	4685	4685	4685	20
279	20250327	143800	351737276	4685	4685	4685	4685	20
280	20250327	143700	351643576	4685	4685	4685	4685	0
281	20250327	143600	351643576	4685	4685	4685	4685	271
282	20250327	143500	350373941	4685	4685	4685	4685	185
283	20250327	143400	349507216	4685	4685	4685	4685	0
284	20250327	143300	349507216	4685	4690	4690	4685	4274
285	20250327	143200	329470896	4690	4690	4690	4690	0
286	20250327	143100	329470896	4690	4690	4690	4690	0
287	20250327	143000	329470896	4690	4690	4690	4690	262
288	20250327	142900	328242116	4690	4690	4690	4690	1000
289	20250327	142800	323552116	4695	4695	4695	4695	0
290	20250327	142700	323552116	4695	4695	4695	4695	2027
291	20250327	142600	314035351	4700	4700	4700	4700	0
292	20250327	142500	314035351	4700	4700	4700	4700	0
293	20250327	142400	314035351	4700	4695	4700	4695	200
294	20250327	142300	313096246	4695	4695	4695	4695	0
295	20250327	142200	313096246	4695	4695	4695	4695	0
296	20250327	142100	313096246	4695	4695	4695	4695	0
297	20250327	142000	313096246	4695	4695	4695	4695	0
298	20250327	141900	313096246	4695	4695	4695	4695	200
299	20250327	141800	312157246	4695	4695	4695	4695	133
300	20250327	141700	311532811	4695	4695	4695	4695	0
301	20250327	141600	311532811	4695	4695	4695	4695	0
302	20250327	141500	311532811	4695	4695	4695	4695	0
303	20250327	141400	311532811	4695	4695	4695	4695	0
304	20250327	141300	311532811	4695	4695	4695	4695	149
305	20250327	141200	310833256	4695	4695	4695	4695	0
306	20250327	141100	310833256	4695	4695	4695	4695	0
307	20250327	141000	310833256	4695	4695	4695	4695	0
308	20250327	140900	310833256	4695	4695	4695	4695	0
309	20250327	140800	310833256	4695	4695	4695	4695	146
310	20250327	140700	310147786	4700	4695	4700	4695	599
311	20250327	140600	307334486	4695	4695	4695	4695	199
312	20250327	140500	306400181	4695	4695	4695	4695	0
313	20250327	140400	306400181	4695	4695	4695	4695	0
314	20250327	140300	306400181	4695	4695	4695	4695	20
315	20250327	140200	306306281	4695	4695	4695	4695	0
316	20250327	140100	306306281	4695	4695	4695	4695	1529
317	20250327	140000	299127626	4700	4700	4700	4700	1
318	20250327	135900	299122926	4695	4695	4695	4695	0
319	20250327	135800	299122926	4695	4695	4695	4695	0
320	20250327	135700	299122926	4695	4695	4695	4695	0
321	20250327	135600	299122926	4695	4695	4695	4695	140
322	20250327	135500	298465626	4705	4705	4705	4705	1
323	20250327	135400	298460921	4700	4700	4700	4700	0
324	20250327	135300	298460921	4700	4700	4700	4700	0
325	20250327	135200	298460921	4700	4705	4705	4700	217
326	20250327	135100	297440436	4695	4695	4695	4695	110
327	20250327	135000	296923986	4700	4700	4700	4700	19
328	20250327	134900	296834686	4700	4700	4700	4700	589
329	20250327	134800	294066386	4700	4700	4700	4700	431
330	20250327	134700	292040686	4700	4700	4700	4700	160
331	20250327	134600	291288686	4700	4700	4700	4700	20
332	20250327	134500	291194686	4705	4705	4705	4705	0
333	20250327	134400	291194686	4705	4705	4705	4705	360
334	20250327	134300	289500886	4705	4705	4705	4705	112
335	20250327	134200	288973926	4705	4705	4705	4705	0
336	20250327	134100	288973926	4705	4705	4705	4705	0
337	20250327	134000	288973926	4705	4705	4705	4705	0
338	20250327	133900	288973926	4705	4705	4705	4705	179
339	20250327	133800	288131731	4705	4705	4705	4705	0
340	20250327	133700	288131731	4705	4705	4705	4705	0
341	20250327	133600	288131731	4705	4705	4705	4705	0
342	20250327	133500	288131731	4705	4705	4705	4705	747
343	20250327	133400	284617096	4705	4705	4705	4705	599
344	20250327	133300	281798801	4705	4705	4705	4705	97
345	20250327	133200	281342416	4700	4700	4700	4700	0
346	20250327	133100	281342416	4700	4700	4700	4700	0
347	20250327	133000	281342416	4700	4700	4700	4700	0
348	20250327	132900	281342416	4700	4705	4705	4700	180
349	20250327	132800	280496376	4700	4700	4700	4700	0
350	20250327	132700	280496376	4700	4700	4700	4700	0
351	20250327	132600	280496376	4700	4700	4700	4700	109
352	20250327	132500	279984076	4705	4705	4705	4705	200
353	20250327	132400	279043076	4700	4700	4700	4700	1
354	20250327	132300	279038376	4700	4700	4700	4700	0
355	20250327	132200	279038376	4700	4700	4700	4700	0
356	20250327	132100	279038376	4700	4700	4700	4700	191
357	20250327	132000	278140676	4700	4700	4700	4700	0
358	20250327	131900	278140676	4700	4700	4700	4700	0
359	20250327	131800	278140676	4700	4700	4700	4700	0
360	20250327	131700	278140676	4700	4700	4700	4700	120
361	20250327	131600	277576676	4700	4700	4700	4700	1
362	20250327	131500	277571976	4700	4700	4700	4700	78
363	20250327	131400	277205376	4700	4705	4705	4700	114
364	20250327	131300	276669571	4705	4705	4705	4705	0
365	20250327	131200	276669571	4705	4705	4710	4705	28
366	20250327	131100	276537826	4705	4705	4705	4705	0
367	20250327	131000	276537826	4705	4705	4705	4705	134
368	20250327	130900	275907356	4705	4705	4705	4705	0
369	20250327	130800	275907356	4705	4705	4705	4705	0
370	20250327	130700	275907356	4705	4705	4705	4705	0
371	20250327	130600	275907356	4705	4705	4705	4705	125
372	20250327	130500	275319231	4700	4700	4700	4700	0
373	20250327	130400	275319231	4700	4700	4700	4700	0
374	20250327	130300	275319231	4700	4700	4700	4700	0
375	20250327	130200	275319231	4700	4700	4700	4700	0
376	20250327	130100	275319231	4700	4700	4700	4700	0
377	20250327	130000	275319231	4700	4700	4700	4700	0
378	20250327	125900	275319231	4700	4700	4700	4700	64
379	20250327	125800	275018431	4730	4730	4730	4730	0
380	20250327	125700	275018431	4730	4730	4730	4730	5
381	20250327	125600	274994781	4730	4710	4730	4710	1639
382	20250327	125500	267262316	4705	4705	4705	4705	2
383	20250327	125400	267252906	4710	4705	4710	4705	105
384	20250327	125300	266758381	4705	4705	4705	4705	0
385	20250327	125200	266758381	4705	4705	4705	4705	0
386	20250327	125100	266758381	4705	4705	4705	4705	0
387	20250327	125000	266758381	4705	4705	4705	4705	0
388	20250327	124900	266758381	4705	4705	4705	4705	0
389	20250327	124800	266758381	4705	4705	4705	4705	361
390	20250327	124700	265059876	4700	4700	4700	4700	517
391	20250327	124600	262629976	4695	4700	4700	4695	102
392	20250327	124500	262150581	4695	4695	4695	4695	0
393	20250327	124400	262150581	4695	4695	4695	4695	116
394	20250327	124300	261605961	4695	4695	4695	4695	1
395	20250327	124200	261601266	4700	4700	4700	4700	638
396	20250327	124100	258602666	4700	4695	4700	4695	484
397	20250327	124000	256330256	4690	4690	4690	4690	17
398	20250327	123900	256250526	4695	4695	4695	4695	1
399	20250327	123800	256245831	4695	4695	4695	4695	22
400	20250327	123700	256142541	4690	4690	4690	4690	0
401	20250327	123600	256142541	4690	4690	4690	4690	2
402	20250327	123500	256133161	4690	4690	4690	4690	15
403	20250327	123400	256062811	4690	4695	4695	4690	53
404	20250327	123300	255814236	4695	4695	4695	4695	0
405	20250327	123200	255814236	4695	4695	4695	4695	0
406	20250327	123100	255814236	4695	4695	4695	4695	683
407	20250327	123000	252607551	4695	4695	4695	4695	0
408	20250327	122900	252607551	4695	4695	4695	4695	0
409	20250327	122800	252607551	4695	4695	4695	4695	10
410	20250327	122700	252560601	4695	4695	4695	4695	0
411	20250327	122600	252560601	4695	4690	4695	4690	3
412	20250327	122500	252546521	4695	4695	4695	4695	1200
413	20250327	122400	246912521	4690	4690	4690	4690	0
414	20250327	122300	246912521	4690	4690	4690	4690	151
415	20250327	122200	246204331	4690	4690	4690	4690	15
416	20250327	122100	246133981	4695	4695	4695	4695	0
417	20250327	122000	246133981	4695	4690	4695	4690	120
418	20250327	121900	245570881	4690	4690	4690	4690	2
419	20250327	121800	245561501	4690	4690	4690	4690	0
420	20250327	121700	245561501	4690	4690	4690	4690	0
421	20250327	121600	245561501	4690	4690	4690	4690	15
422	20250327	121500	245491151	4690	4690	4690	4690	0
423	20250327	121400	245491151	4690	4690	4690	4690	2
424	20250327	121300	245481771	4695	4695	4695	4695	50
425	20250327	121200	245247021	4695	4695	4695	4695	10
426	20250327	121100	245200071	4690	4690	4690	4690	15
427	20250327	121000	245129721	4690	4690	4690	4690	2
428	20250327	120900	245120341	4690	4690	4690	4690	0
429	20250327	120800	245120341	4690	4690	4690	4690	0
430	20250327	120700	245120341	4690	4690	4690	4690	186
431	20250327	120600	244248001	4695	4695	4695	4695	1
432	20250327	120500	244243306	4695	4695	4695	4695	17
433	20250327	120400	244163491	4690	4690	4690	4690	0
434	20250327	120300	244163491	4690	4690	4690	4690	57
435	20250327	120200	243896161	4690	4690	4690	4690	65
436	20250327	120100	243591311	4690	4690	4690	4690	0
437	20250327	120000	243591311	4690	4690	4690	4690	498
438	20250327	115900	241255691	4690	4690	4690	4690	17
439	20250327	115800	241175961	4690	4690	4690	4690	0
440	20250327	115700	241175961	4690	4690	4690	4690	0
441	20250327	115600	241175961	4690	4690	4690	4690	0
442	20250327	115500	241175961	4690	4690	4690	4690	1
443	20250327	115400	241171271	4690	4690	4690	4690	0
444	20250327	115300	241171271	4690	4690	4690	4690	0
445	20250327	115200	241171271	4690	4690	4690	4690	0
446	20250327	115100	241171271	4690	4690	4690	4690	0
447	20250327	115000	241171271	4690	4690	4690	4690	47
448	20250327	114900	240950841	4695	4695	4695	4695	1000
449	20250327	114800	236255841	4690	4690	4690	4690	0
450	20250327	114700	236255841	4690	4690	4690	4690	0
451	20250327	114600	236255841	4690	4690	4690	4690	17
452	20250327	114500	236176111	4695	4695	4695	4695	0
453	20250327	114400	236176111	4695	4695	4695	4695	5
454	20250327	114300	236152636	4695	4695	4695	4695	0
455	20250327	114200	236152636	4695	4695	4695	4695	0
456	20250327	114100	236152636	4695	4695	4695	4695	0
457	20250327	114000	236152636	4695	4695	4695	4695	0
458	20250327	113900	236152636	4695	4695	4695	4695	210
459	20250327	113800	235166686	4695	4695	4695	4695	0
460	20250327	113700	235166686	4695	4695	4695	4695	0
461	20250327	113600	235166686	4695	4695	4695	4695	101
462	20250327	113500	234692491	4695	4690	4695	4690	53
463	20250327	113400	234443666	4690	4690	4690	4690	0
464	20250327	113300	234443666	4690	4695	4695	4690	20
465	20250327	113200	234349816	4695	4695	4695	4695	0
466	20250327	113100	234349816	4695	4695	4695	4695	0
467	20250327	113000	234349816	4695	4695	4695	4695	0
468	20250327	112900	234349816	4695	4695	4695	4695	1
469	20250327	112800	234345121	4695	4695	4695	4695	35
470	20250327	112700	234180796	4695	4695	4695	4695	114
471	20250327	112600	233645566	4695	4695	4695	4695	10
472	20250327	112500	233598616	4695	4690	4695	4690	127
473	20250327	112400	233002486	4690	4700	4700	4690	3315
474	20250327	112300	217454136	4700	4700	4700	4700	110
475	20250327	112200	216937136	4700	4695	4700	4690	912
476	20250327	112100	212652601	4690	4690	4690	4690	2
477	20250327	112000	212643221	4690	4690	4690	4690	200
478	20250327	111900	211705221	4690	4690	4690	4690	15
479	20250327	111800	211634871	4690	4690	4690	4690	2
480	20250327	111700	211625491	4690	4690	4690	4690	0
481	20250327	111600	211625491	4690	4690	4690	4690	59
482	20250327	111500	211348781	4690	4695	4695	4690	96
483	20250327	111400	210898491	4695	4695	4695	4695	0
484	20250327	111300	210898491	4695	4695	4695	4695	0
485	20250327	111200	210898491	4695	4695	4695	4695	0
486	20250327	111100	210898491	4695	4695	4695	4695	10
487	20250327	111000	210851541	4690	4690	4690	4690	0
488	20250327	110900	210851541	4690	4695	4695	4690	647
489	20250327	110800	207813901	4695	4695	4695	4695	0
490	20250327	110700	207813901	4695	4695	4695	4695	99
491	20250327	110600	207349096	4695	4695	4695	4695	31
492	20250327	110500	207203551	4695	4695	4695	4695	0
493	20250327	110400	207203551	4695	4695	4695	4695	0
494	20250327	110300	207203551	4695	4695	4695	4695	354
495	20250327	110200	205541521	4690	4695	4695	4690	87
496	20250327	110100	205133451	4695	4695	4695	4695	1
497	20250327	110000	205128756	4695	4695	4695	4695	2
498	20250327	105900	205119366	4695	4700	4700	4695	1183
499	20250327	105800	199565091	4700	4700	4700	4700	0
500	20250327	105700	199565091	4700	4700	4700	4700	150
501	20250327	105600	198860091	4700	4700	4700	4700	150
502	20250327	105500	198155091	4695	4695	4695	4695	0
503	20250327	105400	198155091	4695	4695	4695	4695	0
504	20250327	105300	198155091	4695	4695	4695	4695	147
505	20250327	105200	197464926	4705	4705	4705	4705	10
506	20250327	105100	197417876	4705	4705	4705	4705	1
507	20250327	105000	197413171	4695	4695	4695	4695	0
508	20250327	104900	197413171	4695	4695	4695	4695	21
509	20250327	104800	197314576	4695	4695	4695	4695	150
510	20250327	104700	196610326	4695	4695	4695	4695	634
511	20250327	104600	193633696	4695	4710	4715	4690	9779
512	20250327	104500	147664776	4720	4715	4720	4715	20
513	20250327	104400	147570446	4720	4715	4720	4710	5144
514	20250327	104300	123325291	4720	4720	4720	4720	500
515	20250327	104200	120965291	4720	4720	4720	4720	0
516	20250327	104100	120965291	4720	4720	4720	4720	0
517	20250327	104000	120965291	4720	4720	4720	4720	1065
518	20250327	103900	115938491	4725	4725	4725	4725	0
519	20250327	103800	115938491	4725	4725	4725	4725	30
520	20250327	103700	115796741	4725	4720	4725	4720	1530
521	20250327	103600	108574706	4725	4720	4725	4720	564
522	20250327	103500	105912426	4720	4720	4720	4720	1690
523	20250327	103400	97935626	4725	4725	4725	4725	582
524	20250327	103300	95185676	4725	4725	4725	4725	16
525	20250327	103200	95110076	4725	4725	4725	4725	12
526	20250327	103100	95053376	4725	4725	4725	4725	2
527	20250327	103000	95043926	4730	4730	4730	4730	1
528	20250327	102900	95039196	4730	4730	4730	4725	34
529	20250327	102800	94878531	4720	4730	4730	4720	39
530	20250327	102700	94694441	4720	4720	4720	4720	2
531	20250327	102600	94685001	4720	4730	4730	4720	54
532	20250327	102500	94430111	4720	4720	4720	4720	0
533	20250327	102400	94430111	4720	4720	4720	4720	2
534	20250327	102300	94420671	4730	4720	4730	4720	16
535	20250327	102200	94345141	4730	4730	4730	4730	1
536	20250327	102100	94340411	4720	4720	4720	4720	70
537	20250327	102000	94010011	4730	4730	4730	4730	0
538	20250327	101900	94010011	4730	4725	4730	4720	405
539	20250327	101800	92098191	4735	4725	4735	4725	2911
540	20250327	101700	78343506	4730	4730	4730	4730	30
541	20250327	101600	78201606	4730	4730	4730	4730	1
542	20250327	101500	78196876	4730	4730	4730	4730	21
543	20250327	101400	78097546	4730	4730	4730	4730	1714
544	20250327	101300	69990326	4730	4730	4730	4730	17
545	20250327	101200	69909916	4730	4730	4730	4730	2
546	20250327	101100	69900456	4730	4730	4730	4730	0
547	20250327	101000	69900456	4730	4730	4730	4730	17
548	20250327	100900	69820046	4735	4735	4735	4735	0
549	20250327	100800	69820046	4735	4735	4735	4735	0
550	20250327	100700	69820046	4735	4735	4735	4735	0
551	20250327	100600	69820046	4735	4735	4740	4735	32
552	20250327	100500	69668471	4735	4735	4740	4735	1267
553	20250327	100400	63669176	4735	4735	4735	4735	90
554	20250327	100300	63243026	4735	4735	4735	4735	230
555	20250327	100200	62153976	4740	4740	4740	4740	0
556	20250327	100100	62153976	4740	4735	4740	4735	458
557	20250327	100000	59985341	4735	4737	4737	4735	202
558	20250327	095900	59028865	4735	4735	4735	4735	0
559	20250327	095800	59028865	4735	4740	4740	4735	86
560	20250327	095700	58621650	4735	4735	4735	4735	0
561	20250327	095600	58621650	4735	4740	4740	4735	18
562	20250327	095500	58536415	4735	4735	4735	4735	0
563	20250327	095400	58536415	4735	4735	4740	4735	68
564	20250327	095300	58214385	4735	4735	4735	4735	15
565	20250327	095200	58143360	4740	4740	4740	4740	215
566	20250327	095100	57124260	4740	4740	4740	4740	159
567	20250327	095000	56370600	4740	4740	4740	4740	0
568	20250327	094900	56370600	4740	4740	4740	4740	19
569	20250327	094800	56280540	4735	4735	4735	4735	15
570	20250327	094700	56209515	4735	4735	4735	4735	2
571	20250327	094600	56200045	4735	4740	4740	4735	2105
572	20250327	094500	46224370	4750	4740	4750	4740	5
573	20250327	094400	46200640	4735	4750	4750	4735	127
574	20250327	094300	45598290	4750	4740	4750	4735	22
575	20250327	094200	45493885	4745	4745	4745	4745	40
576	20250327	094100	45304085	4745	4745	4745	4745	40
577	20250327	094000	45114285	4745	4745	4745	4745	0
578	20250327	093900	45114285	4745	4745	4745	4745	152
579	20250327	093800	44393045	4750	4750	4750	4750	6
580	20250327	093700	44364545	4750	4750	4750	4750	2
581	20250327	093600	44355045	4750	4750	4750	4750	0
582	20250327	093500	44355045	4750	4750	4750	4750	0
583	20250327	093400	44355045	4750	4750	4750	4750	12
584	20250327	093300	44298045	4750	4750	4750	4750	48
585	20250327	093200	44070045	4745	4745	4745	4745	60
586	20250327	093100	43785345	4735	4735	4735	4735	0
587	20250327	093000	43785345	4735	4735	4735	4735	0
588	20250327	092900	43785345	4735	4735	4735	4735	2
589	20250327	092800	43775875	4735	4735	4735	4735	0
590	20250327	092700	43775875	4735	4735	4735	4735	0
591	20250327	092600	43775875	4735	4735	4735	4735	0
592	20250327	092500	43775875	4735	4730	4735	4730	614
593	20250327	092400	40871405	4730	4730	4730	4730	100
594	20250327	092300	40398405	4730	4730	4730	4730	0
595	20250327	092200	40398405	4730	4735	4735	4725	2270
596	20250327	092100	29662230	4735	4735	4735	4735	128
597	20250327	092000	29056150	4735	4735	4735	4735	0
598	20250327	091900	29056150	4735	4740	4745	4735	133
599	20250327	091800	28426380	4750	4750	4750	4750	1
600	20250327	091700	28421630	4735	4735	4735	4735	115
601	20250327	091600	27877105	4740	4750	4750	4740	120
602	20250327	091500	27307205	4750	4750	4750	4750	10
603	20250327	091400	27259705	4750	4730	4750	4730	162
604	20250327	091300	26493425	4730	4735	4735	4730	55
605	20250327	091200	26233225	4735	4735	4735	4735	2176
606	20250327	091100	15929865	4735	4750	4750	4735	8
607	20250327	091000	15891895	4730	4730	4730	4730	0
608	20250327	090900	15891895	4730	4730	4730	4730	0
609	20250327	090800	15891895	4730	4730	4730	4730	117
610	20250327	090700	15338485	4730	4730	4730	4730	0
611	20250327	090600	15338485	4730	4740	4750	4730	1124
612	20250327	090500	10015995	4745	4745	4750	4745	633
613	20250327	090400	7012360	4750	4750	4750	4750	192
614	20250327	090300	6100360	4745	4745	4745	4745	22
615	20250327	090200	5995970	4745	4745	4745	4745	0
616	20250327	090100	5995970	4745	4740	4745	4740	805
617	20250327	090000	2179750	4745	4750	4750	4745	459