KissMeData/298830/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210800	1669743125	4930	4930	4930	4930	10098
3	20250327	210700	1669743125	4930	4930	4930	4930	0
4	20250327	210600	1669743125	4930	4930	4930	4930	0
5	20250327	210500	1669743125	4930	4930	4930	4930	0
6	20250327	210400	1669743125	4930	4930	4930	4930	0
7	20250327	210300	1669743125	4930	4930	4930	4930	0
8	20250327	210200	1669743125	4930	4930	4930	4930	0
9	20250327	210100	1669743125	4930	4930	4930	4930	0
10	20250327	210000	1669743125	4930	4930	4930	4930	0
11	20250327	205900	1669743125	4930	4930	4930	4930	0
12	20250327	205800	1669743125	4930	4930	4930	4930	0
13	20250327	205700	1669743125	4930	4930	4930	4930	0
14	20250327	205600	1669743125	4930	4930	4930	4930	0
15	20250327	205500	1669743125	4930	4930	4930	4930	0
16	20250327	205400	1669743125	4930	4930	4930	4930	0
17	20250327	205300	1669743125	4930	4930	4930	4930	0
18	20250327	205200	1669743125	4930	4930	4930	4930	0
19	20250327	205100	1669743125	4930	4930	4930	4930	0
20	20250327	205000	1669743125	4930	4930	4930	4930	0
21	20250327	204900	1669743125	4930	4930	4930	4930	0
22	20250327	204800	1669743125	4930	4930	4930	4930	0
23	20250327	204700	1669743125	4930	4930	4930	4930	0
24	20250327	204600	1669743125	4930	4930	4930	4930	0
25	20250327	204500	1669743125	4930	4930	4930	4930	0
26	20250327	204400	1669743125	4930	4930	4930	4930	0
27	20250327	204300	1669743125	4930	4930	4930	4930	0
28	20250327	204200	1669743125	4930	4930	4930	4930	0
29	20250327	204100	1669743125	4930	4930	4930	4930	0
30	20250327	204000	1669743125	4930	4930	4930	4930	0
31	20250327	203900	1669743125	4930	4930	4930	4930	0
32	20250327	203800	1669743125	4930	4930	4930	4930	10098
33	20250327	203700	1669743125	4930	4930	4930	4930	0
34	20250327	203600	1669743125	4930	4930	4930	4930	0
35	20250327	203500	1669743125	4930	4930	4930	4930	0
36	20250327	203400	1669743125	4930	4930	4930	4930	0
37	20250327	203300	1669743125	4930	4930	4930	4930	0
38	20250327	203200	1669743125	4930	4930	4930	4930	0
39	20250327	203100	1669743125	4930	4930	4930	4930	0
40	20250327	203000	1669743125	4930	4930	4930	4930	0
41	20250327	202900	1669743125	4930	4930	4930	4930	0
42	20250327	202800	1669743125	4930	4930	4930	4930	0
43	20250327	202700	1669743125	4930	4930	4930	4930	0
44	20250327	202600	1669743125	4930	4930	4930	4930	0
45	20250327	202500	1669743125	4930	4930	4930	4930	0
46	20250327	202400	1669743125	4930	4930	4930	4930	0
47	20250327	202300	1669743125	4930	4930	4930	4930	0
48	20250327	202200	1669743125	4930	4930	4930	4930	0
49	20250327	202100	1669743125	4930	4930	4930	4930	0
50	20250327	202000	1669743125	4930	4930	4930	4930	0
51	20250327	201900	1669743125	4930	4930	4930	4930	0
52	20250327	201800	1669743125	4930	4930	4930	4930	0
53	20250327	201700	1669743125	4930	4930	4930	4930	0
54	20250327	201600	1669743125	4930	4930	4930	4930	0
55	20250327	201500	1669743125	4930	4930	4930	4930	0
56	20250327	201400	1669743125	4930	4930	4930	4930	0
57	20250327	201300	1669743125	4930	4930	4930	4930	0
58	20250327	201200	1669743125	4930	4930	4930	4930	0
59	20250327	201100	1669743125	4930	4930	4930	4930	0
60	20250327	201000	1669743125	4930	4930	4930	4930	0
61	20250327	200900	1669743125	4930	4930	4930	4930	0
62	20250327	200800	1669743125	4930	4930	4930	4930	10098
63	20250327	200700	1669743125	4930	4930	4930	4930	0
64	20250327	200600	1669743125	4930	4930	4930	4930	0
65	20250327	200500	1669743125	4930	4930	4930	4930	0
66	20250327	200400	1669743125	4930	4930	4930	4930	0
67	20250327	200300	1669743125	4930	4930	4930	4930	0
68	20250327	200200	1669743125	4930	4930	4930	4930	0
69	20250327	200100	1669743125	4930	4930	4930	4930	0
70	20250327	200000	1669743125	4930	4930	4930	4930	0
71	20250327	195900	1669743125	4930	4930	4930	4930	0
72	20250327	195800	1669743125	4930	4930	4930	4930	0
73	20250327	195700	1669743125	4930	4930	4930	4930	0
74	20250327	195600	1669743125	4930	4930	4930	4930	0
75	20250327	195500	1669743125	4930	4930	4930	4930	0
76	20250327	195400	1669743125	4930	4930	4930	4930	0
77	20250327	195300	1669743125	4930	4930	4930	4930	0
78	20250327	195200	1669743125	4930	4930	4930	4930	0
79	20250327	195100	1669743125	4930	4930	4930	4930	0
80	20250327	195000	1669743125	4930	4930	4930	4930	0
81	20250327	194900	1669743125	4930	4930	4930	4930	0
82	20250327	194800	1669743125	4930	4930	4930	4930	0
83	20250327	194700	1669743125	4930	4930	4930	4930	0
84	20250327	194600	1669743125	4930	4930	4930	4930	0
85	20250327	194500	1669743125	4930	4930	4930	4930	0
86	20250327	194400	1669743125	4930	4930	4930	4930	0
87	20250327	194300	1669743125	4930	4930	4930	4930	0
88	20250327	194200	1669743125	4930	4930	4930	4930	0
89	20250327	194100	1669743125	4930	4930	4930	4930	0
90	20250327	194000	1669743125	4930	4930	4930	4930	0
91	20250327	193900	1669743125	4930	4930	4930	4930	0
92	20250327	193800	1669743125	4930	4930	4930	4930	10098
93	20250327	193700	1669743125	4930	4930	4930	4930	0
94	20250327	193600	1669743125	4930	4930	4930	4930	0
95	20250327	193500	1669743125	4930	4930	4930	4930	0
96	20250327	193400	1669743125	4930	4930	4930	4930	0
97	20250327	193300	1669743125	4930	4930	4930	4930	0
98	20250327	193200	1669743125	4930	4930	4930	4930	0
99	20250327	193100	1669743125	4930	4930	4930	4930	0
100	20250327	193000	1669743125	4930	4930	4930	4930	0
101	20250327	192900	1669743125	4930	4930	4930	4930	0
102	20250327	192800	1669743125	4930	4930	4930	4930	0
103	20250327	192700	1669743125	4930	4930	4930	4930	0
104	20250327	192600	1669743125	4930	4930	4930	4930	0
105	20250327	192500	1669743125	4930	4930	4930	4930	0
106	20250327	192400	1669743125	4930	4930	4930	4930	0
107	20250327	192300	1669743125	4930	4930	4930	4930	0
108	20250327	192200	1669743125	4930	4930	4930	4930	0
109	20250327	192100	1669743125	4930	4930	4930	4930	0
110	20250327	192000	1669743125	4930	4930	4930	4930	0
111	20250327	191900	1669743125	4930	4930	4930	4930	0
112	20250327	191800	1669743125	4930	4930	4930	4930	0
113	20250327	191700	1669743125	4930	4930	4930	4930	0
114	20250327	191600	1669743125	4930	4930	4930	4930	0
115	20250327	191500	1669743125	4930	4930	4930	4930	0
116	20250327	191400	1669743125	4930	4930	4930	4930	0
117	20250327	191300	1669743125	4930	4930	4930	4930	0
118	20250327	191200	1669743125	4930	4930	4930	4930	0
119	20250327	191100	1669743125	4930	4930	4930	4930	0
120	20250327	191000	1669743125	4930	4930	4930	4930	0
121	20250327	190900	1669743125	4930	4930	4930	4930	0
122	20250327	190800	1669743125	4930	4930	4930	4930	10098
123	20250327	190700	1669743125	4930	4930	4930	4930	0
124	20250327	190600	1669743125	4930	4930	4930	4930	0
125	20250327	190500	1669743125	4930	4930	4930	4930	0
126	20250327	190400	1669743125	4930	4930	4930	4930	0
127	20250327	190300	1669743125	4930	4930	4930	4930	0
128	20250327	190200	1669743125	4930	4930	4930	4930	0
129	20250327	190100	1669743125	4930	4930	4930	4930	0
130	20250327	190000	1669743125	4930	4930	4930	4930	0
131	20250327	185900	1669743125	4930	4930	4930	4930	0
132	20250327	185800	1669743125	4930	4930	4930	4930	0
133	20250327	185700	1669743125	4930	4930	4930	4930	0
134	20250327	185600	1669743125	4930	4930	4930	4930	0
135	20250327	185500	1669743125	4930	4930	4930	4930	0
136	20250327	185400	1669743125	4930	4930	4930	4930	0
137	20250327	185300	1669743125	4930	4930	4930	4930	0
138	20250327	185200	1669743125	4930	4930	4930	4930	0
139	20250327	185100	1669743125	4930	4930	4930	4930	0
140	20250327	185000	1669743125	4930	4930	4930	4930	0
141	20250327	184900	1669743125	4930	4930	4930	4930	0
142	20250327	184800	1669743125	4930	4930	4930	4930	0
143	20250327	184700	1669743125	4930	4930	4930	4930	0
144	20250327	184600	1669743125	4930	4930	4930	4930	0
145	20250327	184500	1669743125	4930	4930	4930	4930	0
146	20250327	184400	1669743125	4930	4930	4930	4930	0
147	20250327	184300	1669743125	4930	4930	4930	4930	0
148	20250327	184200	1669743125	4930	4930	4930	4930	0
149	20250327	184100	1669743125	4930	4930	4930	4930	0
150	20250327	184000	1669743125	4930	4930	4930	4930	0
151	20250327	183900	1669743125	4930	4930	4930	4930	0
152	20250327	183800	1669743125	4930	4930	4930	4930	10098
153	20250327	183700	1669743125	4930	4930	4930	4930	0
154	20250327	183600	1669743125	4930	4930	4930	4930	0
155	20250327	183500	1669743125	4930	4930	4930	4930	0
156	20250327	183400	1669743125	4930	4930	4930	4930	0
157	20250327	183300	1669743125	4930	4930	4930	4930	0
158	20250327	183200	1669743125	4930	4930	4930	4930	0
159	20250327	183100	1669743125	4930	4930	4930	4930	0
160	20250327	183000	1669743125	4930	4930	4930	4930	0
161	20250327	182900	1669743125	4930	4930	4930	4930	0
162	20250327	182800	1669743125	4930	4930	4930	4930	0
163	20250327	182700	1669743125	4930	4930	4930	4930	0
164	20250327	182600	1669743125	4930	4930	4930	4930	0
165	20250327	182500	1669743125	4930	4930	4930	4930	0
166	20250327	182400	1669743125	4930	4930	4930	4930	0
167	20250327	182300	1669743125	4930	4930	4930	4930	0
168	20250327	182200	1669743125	4930	4930	4930	4930	0
169	20250327	182100	1669743125	4930	4930	4930	4930	0
170	20250327	182000	1669743125	4930	4930	4930	4930	0
171	20250327	181900	1669743125	4930	4930	4930	4930	0
172	20250327	181800	1669743125	4930	4930	4930	4930	0
173	20250327	181700	1669743125	4930	4930	4930	4930	0
174	20250327	181600	1669743125	4930	4930	4930	4930	0
175	20250327	181500	1669743125	4930	4930	4930	4930	0
176	20250327	181400	1669743125	4930	4930	4930	4930	0
177	20250327	181300	1669743125	4930	4930	4930	4930	0
178	20250327	181200	1669743125	4930	4930	4930	4930	0
179	20250327	181100	1669743125	4930	4930	4930	4930	0
180	20250327	181000	1669743125	4930	4930	4930	4930	0
181	20250327	180900	1669743125	4930	4930	4930	4930	0
182	20250327	180800	1669743125	4930	4930	4930	4930	10098
183	20250327	180700	1669743125	4930	4930	4930	4930	0
184	20250327	180600	1669743125	4930	4930	4930	4930	0
185	20250327	180500	1669743125	4930	4930	4930	4930	0
186	20250327	180400	1669743125	4930	4930	4930	4930	0
187	20250327	180300	1669743125	4930	4930	4930	4930	0
188	20250327	180200	1669743125	4930	4930	4930	4930	0
189	20250327	180100	1669743125	4930	4930	4930	4930	0
190	20250327	180000	1669743125	4930	4930	4930	4930	0
191	20250327	175900	1669743125	4930	4930	4930	4930	0
192	20250327	175800	1669743125	4930	4930	4930	4930	0
193	20250327	175700	1669743125	4930	4930	4930	4930	0
194	20250327	175600	1669743125	4930	4930	4930	4930	0
195	20250327	175500	1669743125	4930	4930	4930	4930	0
196	20250327	175400	1669743125	4930	4930	4930	4930	0
197	20250327	175300	1669743125	4930	4930	4930	4930	0
198	20250327	175200	1669743125	4930	4930	4930	4930	0
199	20250327	175100	1669743125	4930	4930	4930	4930	0
200	20250327	175000	1669743125	4930	4930	4930	4930	0
201	20250327	174900	1669743125	4930	4930	4930	4930	0
202	20250327	174800	1669743125	4930	4930	4930	4930	0
203	20250327	174700	1669743125	4930	4930	4930	4930	0
204	20250327	174600	1669743125	4930	4930	4930	4930	0
205	20250327	174500	1669743125	4930	4930	4930	4930	0
206	20250327	174400	1669743125	4930	4930	4930	4930	0
207	20250327	174300	1669743125	4930	4930	4930	4930	0
208	20250327	174200	1669743125	4930	4930	4930	4930	0
209	20250327	174100	1669743125	4930	4930	4930	4930	0
210	20250327	174000	1669743125	4930	4930	4930	4930	0
211	20250327	173900	1669743125	4930	4930	4930	4930	0
212	20250327	173800	1669743125	4930	4930	4930	4930	10098
213	20250327	173700	1669743125	4930	4930	4930	4930	0
214	20250327	173600	1669743125	4930	4930	4930	4930	0
215	20250327	173500	1669743125	4930	4930	4930	4930	0
216	20250327	173400	1669743125	4930	4930	4930	4930	0
217	20250327	173300	1669743125	4930	4930	4930	4930	0
218	20250327	173200	1669743125	4930	4930	4930	4930	0
219	20250327	173100	1669743125	4930	4930	4930	4930	0
220	20250327	173000	1669743125	4930	4930	4930	4930	0
221	20250327	172900	1669743125	4930	4930	4930	4930	0
222	20250327	172800	1669743125	4930	4930	4930	4930	0
223	20250327	172700	1669743125	4930	4930	4930	4930	0
224	20250327	172600	1669743125	4930	4930	4930	4930	0
225	20250327	172500	1669743125	4930	4930	4930	4930	0
226	20250327	172400	1669743125	4930	4930	4930	4930	0
227	20250327	172300	1669743125	4930	4930	4930	4930	0
228	20250327	172200	1669743125	4930	4930	4930	4930	0
229	20250327	172100	1669743125	4930	4930	4930	4930	0
230	20250327	172000	1669743125	4930	4930	4930	4930	0
231	20250327	171900	1669743125	4930	4930	4930	4930	0
232	20250327	171800	1669743125	4930	4930	4930	4930	0
233	20250327	171700	1669743125	4930	4930	4930	4930	0
234	20250327	171600	1669743125	4930	4930	4930	4930	0
235	20250327	171500	1669743125	4930	4930	4930	4930	0
236	20250327	171400	1669743125	4930	4930	4930	4930	0
237	20250327	171300	1669743125	4930	4930	4930	4930	0
238	20250327	171200	1669743125	4930	4930	4930	4930	0
239	20250327	171100	1669743125	4930	4930	4930	4930	0
240	20250327	171000	1669743125	4930	4930	4930	4930	0
241	20250327	170900	1669743125	4930	4930	4930	4930	0
242	20250327	170800	1669743125	4930	4930	4930	4930	10098
243	20250327	170700	1669743125	4930	4930	4930	4930	0
244	20250327	170600	1669743125	4930	4930	4930	4930	0
245	20250327	170500	1669743125	4930	4930	4930	4930	0
246	20250327	170400	1669743125	4930	4930	4930	4930	0
247	20250327	170300	1669743125	4930	4930	4930	4930	0
248	20250327	170200	1669743125	4930	4930	4930	4930	0
249	20250327	170100	1669743125	4930	4930	4930	4930	0
250	20250327	170000	1669743125	4930	4930	4930	4930	0
251	20250327	165900	1669743125	4930	4930	4930	4930	0
252	20250327	165800	1669743125	4930	4930	4930	4930	0
253	20250327	165700	1669743125	4930	4930	4930	4930	0
254	20250327	165600	1669743125	4930	4930	4930	4930	0
255	20250327	165500	1669743125	4930	4930	4930	4930	0
256	20250327	165400	1669743125	4930	4930	4930	4930	0
257	20250327	165300	1669743125	4930	4930	4930	4930	0
258	20250327	165200	1669743125	4930	4930	4930	4930	0
259	20250327	165100	1669743125	4930	4930	4930	4930	0
260	20250327	165000	1669743125	4930	4930	4930	4930	0
261	20250327	164900	1669743125	4930	4930	4930	4930	0
262	20250327	164800	1669743125	4930	4930	4930	4930	0
263	20250327	164700	1669743125	4930	4930	4930	4930	0
264	20250327	164600	1669743125	4930	4930	4930	4930	0
265	20250327	164500	1669743125	4930	4930	4930	4930	0
266	20250327	164400	1669743125	4930	4930	4930	4930	0
267	20250327	164300	1669743125	4930	4930	4930	4930	0
268	20250327	164200	1669743125	4930	4930	4930	4930	0
269	20250327	164100	1669743125	4930	4930	4930	4930	0
270	20250327	164000	1669743125	4930	4930	4930	4930	0
271	20250327	163900	1669743125	4930	4930	4930	4930	0
272	20250327	163800	1669743125	4930	4930	4930	4930	10098
273	20250327	163700	1669743125	4930	4930	4930	4930	0
274	20250327	163600	1669743125	4930	4930	4930	4930	0
275	20250327	163500	1669743125	4930	4930	4930	4930	0
276	20250327	163400	1669743125	4930	4930	4930	4930	0
277	20250327	163300	1669743125	4930	4930	4930	4930	0
278	20250327	163200	1669743125	4930	4930	4930	4930	0
279	20250327	163100	1669743125	4930	4930	4930	4930	0
280	20250327	163000	1669743125	4930	4930	4930	4930	0
281	20250327	162900	1669743125	4930	4930	4930	4930	0
282	20250327	162800	1669743125	4930	4930	4930	4930	0
283	20250327	162700	1669743125	4930	4930	4930	4930	0
284	20250327	162600	1669743125	4930	4930	4930	4930	0
285	20250327	162500	1669743125	4930	4930	4930	4930	0
286	20250327	162400	1669743125	4930	4930	4930	4930	0
287	20250327	162300	1669743125	4930	4930	4930	4930	0
288	20250327	162200	1669743125	4930	4930	4930	4930	0
289	20250327	162100	1669743125	4930	4930	4930	4930	0
290	20250327	162000	1669743125	4930	4930	4930	4930	0
291	20250327	161900	1669743125	4930	4930	4930	4930	0
292	20250327	161800	1669743125	4930	4930	4930	4930	0
293	20250327	161700	1669743125	4930	4930	4930	4930	0
294	20250327	161600	1669743125	4930	4930	4930	4930	0
295	20250327	161500	1669743125	4930	4930	4930	4930	0
296	20250327	161400	1669743125	4930	4930	4930	4930	0
297	20250327	161300	1669743125	4930	4930	4930	4930	0
298	20250327	161200	1669743125	4930	4930	4930	4930	0
299	20250327	161100	1669743125	4930	4930	4930	4930	0
300	20250327	161000	1669743125	4930	4930	4930	4930	0
301	20250327	160900	1669743125	4930	4930	4930	4930	0
302	20250327	160800	1669743125	4930	4930	4930	4930	10098
303	20250327	160700	1669743125	4930	4930	4930	4930	0
304	20250327	160600	1669743125	4930	4930	4930	4930	0
305	20250327	160500	1669743125	4930	4930	4930	4930	0
306	20250327	160400	1669743125	4930	4930	4930	4930	0
307	20250327	160300	1669743125	4930	4930	4930	4930	0
308	20250327	160200	1669743125	4930	4930	4930	4930	0
309	20250327	160100	1669743125	4930	4930	4930	4930	0
310	20250327	160000	1669743125	4930	4930	4930	4930	0
311	20250327	155900	1669743125	4930	4930	4930	4930	0
312	20250327	155800	1669743125	4930	4930	4930	4930	0
313	20250327	155700	1669743125	4930	4930	4930	4930	0
314	20250327	155600	1669743125	4930	4930	4930	4930	0
315	20250327	155500	1669743125	4930	4930	4930	4930	0
316	20250327	155400	1669743125	4930	4930	4930	4930	0
317	20250327	155300	1669743125	4930	4930	4930	4930	0
318	20250327	155200	1669743125	4930	4930	4930	4930	0
319	20250327	155100	1669743125	4930	4930	4930	4930	0
320	20250327	155000	1669743125	4930	4930	4930	4930	0
321	20250327	154900	1669743125	4930	4930	4930	4930	0
322	20250327	154800	1669743125	4930	4930	4930	4930	0
323	20250327	154700	1669743125	4930	4930	4930	4930	0
324	20250327	154600	1669743125	4930	4930	4930	4930	0
325	20250327	154500	1669743125	4930	4930	4930	4930	0
326	20250327	154400	1669743125	4930	4930	4930	4930	0
327	20250327	154300	1669743125	4930	4930	4930	4930	0
328	20250327	154200	1669743125	4930	4930	4930	4930	0
329	20250327	154100	1669743125	4930	4930	4930	4930	0
330	20250327	154000	1669743125	4930	4930	4930	4930	0
331	20250327	153900	1669743125	4930	4930	4930	4930	0
332	20250327	153800	1669743125	4930	4930	4930	4930	10098
333	20250327	153700	1669743125	4930	4930	4930	4930	0
334	20250327	153600	1669743125	4930	4930	4930	4930	0
335	20250327	153500	1669743125	4930	4930	4930	4930	0
336	20250327	153400	1669743125	4930	4930	4930	4930	0
337	20250327	153300	1669743125	4930	4930	4930	4930	0
338	20250327	153200	1669743125	4930	4930	4930	4930	0
339	20250327	153100	1669743125	4930	4930	4930	4930	0
340	20250327	153000	1669743125	4930	4930	4930	4930	10098
341	20250327	152900	1619959985	4930	4930	4930	4930	0
342	20250327	152800	1619959985	4930	4930	4930	4930	0
343	20250327	152700	1619959985	4930	4930	4930	4930	0
344	20250327	152600	1619959985	4930	4930	4930	4930	0
345	20250327	152500	1619959985	4930	4930	4930	4930	0
346	20250327	152400	1619959985	4930	4930	4930	4930	0
347	20250327	152300	1619959985	4930	4930	4930	4930	0
348	20250327	152200	1619959985	4930	4930	4930	4930	0
349	20250327	152100	1619959985	4930	4930	4930	4930	0
350	20250327	152000	1619959985	4930	4930	4930	4930	0
351	20250327	151900	1619959985	4930	4925	4930	4925	809
352	20250327	151800	1615971855	4925	4930	4940	4925	1142
353	20250327	151700	1610340460	4930	4940	4940	4930	563
354	20250327	151600	1607563435	4940	4935	4940	4935	1914
355	20250327	151500	1598116425	4935	4940	4940	4935	333
356	20250327	151400	1596473005	4930	4930	4930	4930	1000
357	20250327	151300	1591543005	4925	4925	4925	4925	0
358	20250327	151200	1591543005	4925	4935	4935	4925	5737
359	20250327	151100	1563267210	4935	4945	4945	4935	2068
360	20250327	151000	1553061580	4945	4940	4945	4935	415
361	20250327	150900	1551013540	4940	4945	4945	4940	3
362	20250327	150800	1550998715	4940	4945	4945	4935	461
363	20250327	150700	1548720470	4945	4935	4945	4935	11
364	20250327	150600	1548666175	4945	4935	4945	4935	360
365	20250327	150500	1546889275	4935	4940	4940	4935	1054
366	20250327	150400	1541686285	4940	4935	4940	4935	1128
367	20250327	150300	1536114130	4940	4945	4945	4940	296
368	20250327	150200	1534651065	4945	4945	4945	4935	3716
369	20250327	150100	1516293295	4945	4945	4945	4945	293
370	20250327	150000	1514844410	4945	4950	4950	4945	844
371	20250327	145900	1510668110	4950	4950	4950	4950	547
372	20250327	145800	1507960460	4950	4955	4955	4950	553
373	20250327	145700	1505222860	4950	4950	4950	4950	425
374	20250327	145600	1503119110	4950	4950	4950	4945	3743
375	20250327	145500	1484596260	4950	4950	4955	4950	1495
376	20250327	145400	1477195010	4950	4950	4950	4950	3500
377	20250327	145300	1459870010	4950	4950	4950	4950	2525
378	20250327	145200	1447371260	4950	4955	4960	4950	8710
379	20250327	145100	1404238375	4960	4960	4960	4960	610
380	20250327	145000	1401212775	4960	4960	4960	4960	614
381	20250327	144900	1398167335	4960	4960	4960	4960	1298
382	20250327	144800	1391729255	4955	4955	4955	4955	82
383	20250327	144700	1391322945	4960	4960	4960	4960	15
384	20250327	144600	1391248545	4960	4960	4960	4960	131
385	20250327	144500	1390598785	4960	4960	4960	4960	1411
386	20250327	144400	1383600225	4970	4960	4970	4960	400
387	20250327	144300	1381615225	4970	4960	4970	4960	405
388	20250327	144200	1379606385	4970	4970	4970	4970	100
389	20250327	144100	1379109385	4970	4960	4970	4960	820
390	20250327	144000	1375036985	4970	4965	4970	4960	2230
391	20250327	143900	1363970635	4970	4970	4970	4970	0
392	20250327	143800	1363970635	4970	4965	4970	4965	1200
393	20250327	143700	1358012625	4965	4967	4970	4965	1296
394	20250327	143600	1351577735	4970	4975	4975	4970	3483
395	20250327	143500	1334267220	4975	4975	4975	4970	601
396	20250327	143400	1331279735	4975	4970	4975	4970	300
397	20250327	143300	1329788385	4970	4970	4970	4970	741
398	20250327	143200	1326105615	4975	4975	4975	4975	353
399	20250327	143100	1324349440	4975	4975	4975	4970	1446
400	20250327	143000	1317160305	4975	4970	4975	4970	489
401	20250327	142900	1314727540	4975	4975	4975	4970	497
402	20250327	142800	1312255820	4980	4975	4980	4975	105
403	20250327	142700	1311733420	4975	4975	4975	4975	1205
404	20250327	142600	1305738545	4980	4980	4980	4980	1
405	20250327	142500	1305733565	4980	4980	4980	4980	56
406	20250327	142400	1305454685	4980	4980	4980	4980	12
407	20250327	142300	1305394925	4980	4980	4980	4980	10
408	20250327	142200	1305345125	4980	4975	4980	4975	2095
409	20250327	142100	1294920865	4975	4980	4980	4975	2336
410	20250327	142000	1283294265	4980	4980	4980	4980	1
411	20250327	141900	1283289285	4980	4985	4985	4980	1001
412	20250327	141800	1278304300	4980	4980	4980	4980	189
413	20250327	141700	1277363080	4990	4990	4990	4990	0
414	20250327	141600	1277363080	4990	4990	4990	4990	0
415	20250327	141500	1277363080	4990	4990	4990	4990	0
416	20250327	141400	1277363080	4990	4995	4995	4990	23
417	20250327	141300	1277248295	4980	4985	4985	4980	1475
418	20250327	141200	1269896490	4985	4985	4985	4985	4357
419	20250327	141100	1248176845	4985	4990	4990	4985	316
420	20250327	141000	1246600365	4995	4990	4995	4990	367
421	20250327	140900	1244768915	5000	5000	5000	5000	0
422	20250327	140800	1244768915	5000	4995	5000	4995	219
423	20250327	140700	1243674965	4995	4995	4995	4995	290
424	20250327	140600	1242226415	4990	4995	4995	4990	1549
425	20250327	140500	1234496595	5000	4995	5000	4990	5539
426	20250327	140400	1206839360	4995	4997	4997	4995	134
427	20250327	140300	1206169990	5000	5000	5000	5000	2
428	20250327	140200	1206159990	5000	5000	5000	5000	10
429	20250327	140100	1206109990	5000	5000	5000	5000	0
430	20250327	140000	1206109990	5000	5000	5000	4995	206
431	20250327	135900	1205080020	4995	4995	4995	4995	10
432	20250327	135800	1205030070	5000	5000	5000	5000	0
433	20250327	135700	1205030070	5000	5000	5000	5000	0
434	20250327	135600	1205030070	5000	4995	5000	4995	210
435	20250327	135500	1203980820	4985	4985	4985	4985	0
436	20250327	135400	1203980820	4985	4985	4985	4985	50
437	20250327	135300	1203731570	4985	4985	4985	4980	626
438	20250327	135200	1200612205	4985	4985	4990	4985	306
439	20250327	135100	1199086785	4985	4985	4985	4985	697
440	20250327	135000	1195612240	4980	4980	4980	4980	934
441	20250327	134900	1190960920	4980	4990	4990	4980	9066
442	20250327	134800	1145783875	4990	4990	4990	4990	393
443	20250327	134700	1143822805	4990	4997	4997	4990	1150
444	20250327	134600	1138083580	5000	4990	5000	4990	228
445	20250327	134500	1136945840	4990	4990	4990	4990	150
446	20250327	134400	1136197340	4990	4995	5000	4990	2341
447	20250327	134300	1124504525	5000	5000	5000	5000	27
448	20250327	134200	1124369525	4990	5000	5000	4990	3232
449	20250327	134100	1108225685	5000	5000	5000	5000	400
450	20250327	134000	1106225685	5010	5010	5010	5010	1
451	20250327	133900	1106220675	5010	4995	5010	4995	956
452	20250327	133800	1101445200	4995	5000	5000	4995	255
453	20250327	133700	1100170475	5000	5000	5000	5000	0
454	20250327	133600	1100170475	5000	5010	5010	5000	1266
455	20250327	133500	1093840455	5010	5010	5010	5010	1132
456	20250327	133400	1088169135	5000	5000	5000	5000	0
457	20250327	133300	1088169135	5000	5000	5000	5000	100
458	20250327	133200	1087669135	5000	5000	5000	5000	0
459	20250327	133100	1087669135	5000	5000	5000	5000	0
460	20250327	133000	1087669135	5000	5000	5000	5000	300
461	20250327	132900	1086169135	5000	5000	5000	5000	0
462	20250327	132800	1086169135	5000	5000	5000	5000	698
463	20250327	132700	1082679135	5010	5010	5010	5010	200
464	20250327	132600	1081677135	5010	5010	5010	5010	50
465	20250327	132500	1081426635	5010	5010	5010	5010	10
466	20250327	132400	1081376535	5010	5010	5010	5010	1
467	20250327	132300	1081371525	5010	5010	5010	5010	1
468	20250327	132200	1081366515	5000	5000	5000	5000	12
469	20250327	132100	1081306515	5000	5000	5000	5000	0
470	20250327	132000	1081306515	5000	5000	5000	5000	3
471	20250327	131900	1081291515	5000	5010	5010	5000	3480
472	20250327	131800	1063876515	5010	5010	5010	5010	101
473	20250327	131700	1063370505	5010	5010	5010	5010	50
474	20250327	131600	1063120005	5000	5000	5000	5000	855
475	20250327	131500	1058845005	5000	5000	5000	5000	1385
476	20250327	131400	1051920005	5000	5000	5000	5000	721
477	20250327	131300	1048315005	5000	5000	5000	5000	0
478	20250327	131200	1048315005	5000	5000	5000	5000	11
479	20250327	131100	1048260005	5010	5010	5010	5010	285
480	20250327	131000	1046832155	5010	5010	5010	5010	190
481	20250327	130900	1045880255	5020	5020	5020	5010	120
482	20250327	130800	1045278725	5020	5020	5020	5020	0
483	20250327	130700	1045278725	5020	5020	5020	5010	498
484	20250327	130600	1042778865	5010	5010	5010	5010	65
485	20250327	130500	1042453215	5010	5000	5010	5000	54
486	20250327	130400	1042182865	5010	5010	5010	5010	5
487	20250327	130300	1042157815	4995	4995	4995	4995	371
488	20250327	130200	1040304670	5000	5000	5000	5000	1929
489	20250327	130100	1030659670	5000	5000	5000	5000	400
490	20250327	130000	1028659670	5000	5020	5020	5000	26
491	20250327	125900	1028529650	5000	5000	5000	5000	0
492	20250327	125800	1028529650	5000	5000	5000	5000	169
493	20250327	125700	1027684650	5000	5000	5000	5000	0
494	20250327	125600	1027684650	5000	5010	5020	5000	269
495	20250327	125500	1026337150	5010	5020	5020	5010	129
496	20250327	125400	1025689860	5020	5020	5020	5020	100
497	20250327	125300	1025187860	5020	5020	5020	5020	224
498	20250327	125200	1024063380	5020	5020	5020	5020	102
499	20250327	125100	1023551340	5020	5000	5020	5000	501
500	20250327	125000	1021046300	5000	5020	5020	5000	2
501	20250327	124900	1021036280	5000	5000	5000	5000	150
502	20250327	124800	1020286280	5030	5030	5030	5030	0
503	20250327	124700	1020286280	5030	5030	5030	5030	22
504	20250327	124600	1020175620	5030	5030	5030	5030	0
505	20250327	124500	1020175620	5030	5030	5030	5030	1
506	20250327	124400	1020170590	5000	5000	5000	5000	0
507	20250327	124300	1020170590	5000	5000	5000	5000	1204
508	20250327	124200	1014150590	5020	5020	5020	5020	10
509	20250327	124100	1014100390	5030	5030	5030	5030	0
510	20250327	124000	1014100390	5030	5030	5030	5030	0
511	20250327	123900	1014100390	5030	5000	5030	5000	36
512	20250327	123800	1013920360	5030	5010	5030	5010	1243
513	20250327	123700	1007692910	5010	5010	5010	5010	1
514	20250327	123600	1007687900	5010	5010	5010	5010	150
515	20250327	123500	1006936400	5010	5010	5010	5010	501
516	20250327	123400	1004426390	5010	5010	5010	5010	0
517	20250327	123300	1004426390	5010	4995	5010	4990	733
518	20250327	123200	1000765965	5010	5000	5010	4995	3311
519	20250327	123100	984214205	5000	5010	5010	5000	2341
520	20250327	123000	972504005	5020	5020	5020	5020	134
521	20250327	122900	971831325	5020	5020	5020	5020	24
522	20250327	122800	971710845	5020	5010	5020	5000	411
523	20250327	122700	969655525	5000	5010	5010	5000	701
524	20250327	122600	966144875	5030	5030	5030	5030	0
525	20250327	122500	966144875	5030	5030	5030	5030	0
526	20250327	122400	966144875	5030	5030	5030	5030	9
527	20250327	122300	966099605	5010	5040	5040	5010	4029
528	20250327	122200	945884415	5040	5040	5040	5040	0
529	20250327	122100	945884415	5040	5040	5040	5040	10
530	20250327	122000	945834015	5040	5040	5040	5040	1
531	20250327	121900	945828975	5040	5045	5045	5040	440
532	20250327	121800	943611325	5050	5050	5050	5050	0
533	20250327	121700	943611325	5050	5050	5050	5050	10
534	20250327	121600	943560825	5050	5050	5050	5050	1
535	20250327	121500	943555775	5030	5030	5030	5030	4412
536	20250327	121400	921363415	5020	5020	5020	5020	0
537	20250327	121300	921363415	5020	5030	5030	5020	793
538	20250327	121200	917382055	5030	5030	5030	5030	468
539	20250327	121100	915028015	5040	5040	5040	5040	0
540	20250327	121000	915028015	5040	5040	5040	5040	1
541	20250327	120900	915022975	5060	5060	5060	5060	0
542	20250327	120800	915022975	5060	5060	5060	5060	30
543	20250327	120700	914871175	5060	5050	5060	5050	19
544	20250327	120600	914775045	5060	5060	5060	5060	0
545	20250327	120500	914775045	5060	5040	5060	5030	2481
546	20250327	120400	902253845	5040	5040	5040	5040	111
547	20250327	120300	901694405	5030	5020	5030	5020	96
548	20250327	120200	901211535	5030	5030	5030	5030	42
549	20250327	120100	901000275	5030	5030	5030	5030	0
550	20250327	120000	901000275	5030	5030	5030	5030	140
551	20250327	115900	900296075	5030	5030	5030	5030	0
552	20250327	115800	900296075	5030	5030	5030	5030	100
553	20250327	115700	899793075	5020	5020	5020	5020	192
554	20250327	115600	898829235	5020	5020	5020	5020	0
555	20250327	115500	898829235	5020	5020	5020	5020	0
556	20250327	115400	898829235	5020	5030	5030	5020	141
557	20250327	115300	898120415	5030	5020	5030	5020	118
558	20250327	115200	897527555	5020	5010	5020	5010	300
559	20250327	115100	896024455	5010	5010	5010	5010	0
560	20250327	115000	896024455	5010	5020	5020	5010	442
561	20250327	114900	893809715	5020	5030	5030	5020	311
562	20250327	114800	892248485	5020	5025	5025	5020	306
563	20250327	114700	890711870	5020	5015	5020	5015	72
564	20250327	114600	890350435	5020	5020	5020	5020	429
565	20250327	114500	888196855	5030	5030	5030	5030	0
566	20250327	114400	888196855	5030	5030	5030	5030	1
567	20250327	114300	888191825	5020	5030	5030	5020	152
568	20250327	114200	887428765	5020	5020	5020	5020	600
569	20250327	114100	884416765	5020	5020	5020	5020	31
570	20250327	114000	884261145	5030	5030	5030	5030	341
571	20250327	113900	882545915	5030	5030	5030	5030	132
572	20250327	113800	881881955	5030	5030	5030	5030	3
573	20250327	113700	881866865	5020	5020	5020	5020	240
574	20250327	113600	880662065	5030	5030	5030	5030	19
575	20250327	113500	880566495	5030	5030	5030	5030	0
576	20250327	113400	880566495	5030	5030	5030	5030	441
577	20250327	113300	878348265	5030	5030	5030	5030	614
578	20250327	113200	875259845	5010	5010	5010	5010	100
579	20250327	113100	874758845	5010	5010	5010	5010	4500
580	20250327	113000	852213845	5010	5010	5010	5010	277
581	20250327	112900	850826075	5010	5010	5010	5010	0
582	20250327	112800	850826075	5010	5010	5010	5010	114
583	20250327	112700	850254935	5010	5010	5010	5010	0
584	20250327	112600	850254935	5010	5010	5010	5010	201
585	20250327	112500	849247925	5010	5020	5020	5010	2000
586	20250327	112400	839222325	5020	5030	5030	5020	800
587	20250327	112300	835206115	5040	5040	5040	5040	0
588	20250327	112200	835206115	5040	5040	5040	5040	1679
589	20250327	112100	826743955	5040	5030	5040	5030	28
590	20250327	112000	826602845	5020	5030	5030	5020	26
591	20250327	111900	826472295	5020	5020	5020	5020	811
592	20250327	111800	822401075	5020	5020	5020	5020	0
593	20250327	111700	822401075	5020	5020	5020	5020	0
594	20250327	111600	822401075	5020	5020	5020	5020	0
595	20250327	111500	822401075	5020	5030	5030	5020	7
596	20250327	111400	822365925	5020	5020	5020	5020	0
597	20250327	111300	822365925	5020	5020	5020	5020	645
598	20250327	111200	819128025	5020	5030	5030	5020	456
599	20250327	111100	816834355	5030	5030	5030	5030	500
600	20250327	111000	814319355	5030	5030	5030	5020	593
601	20250327	110900	811340665	5030	5030	5030	5030	121
602	20250327	110800	810732035	5040	5040	5040	5040	50
603	20250327	110700	810480035	5040	5040	5040	5040	107
604	20250327	110600	809940755	5030	5030	5030	5030	43
605	20250327	110500	809724465	5030	5030	5030	5030	989
606	20250327	110400	804749795	5030	5030	5030	5030	0
607	20250327	110300	804749795	5030	5030	5030	5030	12
608	20250327	110200	804689435	5030	5030	5030	5030	0
609	20250327	110100	804689435	5030	5030	5030	5030	200
610	20250327	110000	803683435	5030	5030	5030	5030	308
611	20250327	105900	802134195	5030	5030	5030	5030	156
612	20250327	105800	801349515	5060	5060	5060	5060	0
613	20250327	105700	801349515	5060	5060	5060	5060	0
614	20250327	105600	801349515	5060	5060	5060	5060	2
615	20250327	105500	801339395	5040	5040	5040	5040	0
616	20250327	105400	801339395	5040	5030	5040	5030	496
617	20250327	105300	798843255	5020	5020	5020	5020	5
618	20250327	105200	798818155	5020	5020	5020	5020	0
619	20250327	105100	798818155	5020	5020	5030	5020	3124
620	20250327	105000	783133815	5030	5030	5030	5020	295
621	20250327	104900	781652015	5020	5020	5020	5020	3
622	20250327	104800	781636955	5020	5020	5020	5020	0
623	20250327	104700	781636955	5020	5030	5030	5020	2173
624	20250327	104600	770706775	5030	5030	5030	5030	424
625	20250327	104500	768574055	5040	5040	5040	5040	2685
626	20250327	104400	755041655	5070	5070	5070	5070	0
627	20250327	104300	755041655	5070	5070	5070	5070	217
628	20250327	104200	753941465	5070	5070	5070	5070	1
629	20250327	104100	753936395	5060	5060	5060	5060	1498
630	20250327	104000	746356515	5070	5050	5070	5050	208
631	20250327	103900	745303955	5050	5050	5050	5050	171
632	20250327	103800	744440405	5070	5070	5070	5070	60
633	20250327	103700	744136205	5070	5050	5070	5040	2591
634	20250327	103600	731055675	5040	5040	5040	5040	0
635	20250327	103500	731055675	5040	5040	5040	5040	0
636	20250327	103400	731055675	5040	5040	5040	5040	0
637	20250327	103300	731055675	5040	5050	5050	5040	263
638	20250327	103200	729730085	5040	5060	5060	5040	1521
639	20250327	103100	722058565	5070	5050	5070	5050	2091
640	20250327	103000	711498095	5050	5050	5050	5050	0
641	20250327	102900	711498095	5050	5050	5050	5050	260
642	20250327	102800	710185095	5060	5050	5060	5050	201
643	20250327	102700	709170035	5060	5060	5060	5060	0
644	20250327	102600	709170035	5060	5060	5060	5060	6
645	20250327	102500	709139675	5060	5060	5060	5060	449
646	20250327	102400	706867735	5070	5070	5070	5070	0
647	20250327	102300	706867735	5070	5090	5090	5070	79
648	20250327	102200	706466425	5090	5090	5090	5090	1
649	20250327	102100	706461335	5090	5080	5090	5080	510
650	20250327	102000	703870455	5080	5070	5080	5070	3010
651	20250327	101900	688609745	5070	5070	5070	5070	737
652	20250327	101800	684873155	5070	5050	5070	5050	765
653	20250327	101700	681002195	5060	5060	5060	5060	1
654	20250327	101600	680997135	5060	5060	5060	5060	1
655	20250327	101500	680992075	5040	5050	5070	5040	3086
656	20250327	101400	665435615	5070	5060	5070	5050	193
657	20250327	101300	664460745	5070	5050	5070	5050	816
658	20250327	101200	660338925	5060	5050	5060	5050	1341
659	20250327	101100	653566865	5050	5060	5070	5050	112
660	20250327	101000	653000895	5060	5060	5060	5060	3776
661	20250327	100900	633894335	5060	5060	5080	5060	791
662	20250327	100800	629891855	5060	5070	5070	5060	2419
663	20250327	100700	617651515	5060	5080	5080	5060	200
664	20250327	100600	616638915	5060	5070	5080	5060	679
665	20250327	100500	613197225	5070	5070	5070	5070	1554
666	20250327	100400	605318445	5070	5080	5080	5070	171
667	20250327	100300	604450615	5080	5070	5090	5070	1356
668	20250327	100200	597564815	5070	5070	5070	5070	234
669	20250327	100100	596378435	5080	5090	5090	5080	318
670	20250327	100000	594762465	5090	5090	5090	5090	408
671	20250327	095900	592685745	5100	5070	5100	5070	365
672	20250327	095800	590832305	5070	5090	5090	5070	4813
673	20250327	095700	566393565	5100	5110	5110	5100	1296
674	20250327	095600	559778915	5110	5120	5120	5105	63
675	20250327	095500	559457140	5120	5120	5120	5100	305
676	20250327	095400	557896340	5100	5110	5110	5100	212
677	20250327	095300	556813130	5100	5110	5110	5100	1327
678	20250327	095200	550043310	5100	5100	5110	5100	710
679	20250327	095100	546417310	5110	5110	5120	5100	944
680	20250327	095000	541595110	5100	5100	5100	5100	1001
681	20250327	094900	536490010	5100	5100	5100	5100	780
682	20250327	094800	532512010	5100	5100	5100	5090	75
683	20250327	094700	532129940	5090	5090	5090	5090	147
684	20250327	094600	531381710	5100	5100	5100	5100	10
685	20250327	094500	531330710	5100	5090	5100	5090	2218
686	20250327	094400	520039080	5100	5100	5100	5100	14
687	20250327	094300	519967680	5100	5100	5100	5100	7
688	20250327	094200	519931980	5090	5080	5090	5080	94
689	20250327	094100	519453960	5070	5075	5080	5070	101
690	20250327	094000	518941385	5075	5075	5075	5075	251
691	20250327	093900	517667560	5070	5070	5070	5070	2000
692	20250327	093800	507527560	5080	5080	5080	5080	632
693	20250327	093700	504317000	5080	5060	5080	5050	724
694	20250327	093600	500654580	5050	5060	5080	5050	2807
695	20250327	093500	486451480	5060	5060	5080	5060	8848
696	20250327	093400	441677640	5060	5070	5070	5060	4201
697	20250327	093300	420417570	5070	5080	5100	5070	1803
698	20250327	093200	411269140	5080	5080	5080	5080	1592
699	20250327	093100	403181780	5080	5080	5080	5080	164
700	20250327	093000	402348660	5090	5100	5100	5080	129
701	20250327	092900	401690970	5100	5100	5110	5100	4308
702	20250327	092800	379715170	5110	5110	5130	5100	4282
703	20250327	092700	357820840	5100	5080	5100	5080	4546
704	20250327	092600	334642260	5090	5060	5090	5060	4392
705	20250327	092500	312345860	5060	5060	5060	5060	543
706	20250327	092400	309598280	5050	5050	5060	5040	819
707	20250327	092300	305463730	5060	5050	5060	5050	2366
708	20250327	092200	293502030	5040	5050	5050	5040	79
709	20250327	092100	293103840	5040	5040	5040	5040	503
710	20250327	092000	290568720	5040	5040	5050	5040	2189
711	20250327	091900	279536150	5050	5040	5050	5040	204
712	20250327	091800	278506450	5040	5040	5040	5040	296
713	20250327	091700	277014610	5040	5040	5050	5040	1001
714	20250327	091600	271969400	5050	5050	5050	5050	1353
715	20250327	091500	265136750	5050	5050	5050	5050	1795
716	20250327	091400	256072000	5040	5040	5040	5030	3195
717	20250327	091300	239969800	5040	5030	5040	5030	4446
718	20250327	091200	217590920	5020	5020	5020	5010	383
719	20250327	091100	215668830	5020	5010	5020	5010	375
720	20250327	091000	213787960	4985	5000	5010	4985	4488
721	20250327	090900	191367745	5000	4990	5000	4985	2964
722	20250327	090800	176584720	4990	4985	4990	4975	1373
723	20250327	090700	169749485	4985	4970	4985	4970	613
724	20250327	090600	166697030	4975	4975	4975	4975	494
725	20250327	090500	164239380	4975	4975	4975	4970	886
726	20250327	090400	159832530	4975	5000	5000	4975	2813
727	20250327	090300	145787375	4990	4960	4990	4960	5794
728	20250327	090200	117008650	4960	4970	4970	4960	2927
729	20250327	090100	102480330	4970	4955	4975	4955	5787
730	20250327	090000	73748545	4955	4980	4980	4935	14741