KissMeData/025880/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191000	3034722893	2975	2975	2975	2975	24962
3	20250327	190900	3034722893	2975	2975	2975	2975	0
4	20250327	190800	3034722893	2975	2975	2975	2975	0
5	20250327	190700	3034722893	2975	2975	2975	2975	0
6	20250327	190600	3034722893	2975	2975	2975	2975	0
7	20250327	190500	3034722893	2975	2975	2975	2975	0
8	20250327	190400	3034722893	2975	2975	2975	2975	0
9	20250327	190300	3034722893	2975	2975	2975	2975	0
10	20250327	190200	3034722893	2975	2975	2975	2975	0
11	20250327	190100	3034722893	2975	2975	2975	2975	0
12	20250327	190000	3034722893	2975	2975	2975	2975	0
13	20250327	185900	3034722893	2975	2975	2975	2975	0
14	20250327	185800	3034722893	2975	2975	2975	2975	0
15	20250327	185700	3034722893	2975	2975	2975	2975	0
16	20250327	185600	3034722893	2975	2975	2975	2975	0
17	20250327	185500	3034722893	2975	2975	2975	2975	0
18	20250327	185400	3034722893	2975	2975	2975	2975	0
19	20250327	185300	3034722893	2975	2975	2975	2975	0
20	20250327	185200	3034722893	2975	2975	2975	2975	0
21	20250327	185100	3034722893	2975	2975	2975	2975	0
22	20250327	185000	3034722893	2975	2975	2975	2975	0
23	20250327	184900	3034722893	2975	2975	2975	2975	0
24	20250327	184800	3034722893	2975	2975	2975	2975	0
25	20250327	184700	3034722893	2975	2975	2975	2975	0
26	20250327	184600	3034722893	2975	2975	2975	2975	0
27	20250327	184500	3034722893	2975	2975	2975	2975	0
28	20250327	184400	3034722893	2975	2975	2975	2975	0
29	20250327	184300	3034722893	2975	2975	2975	2975	0
30	20250327	184200	3034722893	2975	2975	2975	2975	0
31	20250327	184100	3034722893	2975	2975	2975	2975	0
32	20250327	184000	3034722893	2975	2975	2975	2975	24962
33	20250327	183900	3034722893	2975	2975	2975	2975	0
34	20250327	183800	3034722893	2975	2975	2975	2975	0
35	20250327	183700	3034722893	2975	2975	2975	2975	0
36	20250327	183600	3034722893	2975	2975	2975	2975	0
37	20250327	183500	3034722893	2975	2975	2975	2975	0
38	20250327	183400	3034722893	2975	2975	2975	2975	0
39	20250327	183300	3034722893	2975	2975	2975	2975	0
40	20250327	183200	3034722893	2975	2975	2975	2975	0
41	20250327	183100	3034722893	2975	2975	2975	2975	0
42	20250327	183000	3034722893	2975	2975	2975	2975	0
43	20250327	182900	3034722893	2975	2975	2975	2975	0
44	20250327	182800	3034722893	2975	2975	2975	2975	0
45	20250327	182700	3034722893	2975	2975	2975	2975	0
46	20250327	182600	3034722893	2975	2975	2975	2975	0
47	20250327	182500	3034722893	2975	2975	2975	2975	0
48	20250327	182400	3034722893	2975	2975	2975	2975	0
49	20250327	182300	3034722893	2975	2975	2975	2975	0
50	20250327	182200	3034722893	2975	2975	2975	2975	0
51	20250327	182100	3034722893	2975	2975	2975	2975	0
52	20250327	182000	3034722893	2975	2975	2975	2975	0
53	20250327	181900	3034722893	2975	2975	2975	2975	0
54	20250327	181800	3034722893	2975	2975	2975	2975	0
55	20250327	181700	3034722893	2975	2975	2975	2975	0
56	20250327	181600	3034722893	2975	2975	2975	2975	0
57	20250327	181500	3034722893	2975	2975	2975	2975	0
58	20250327	181400	3034722893	2975	2975	2975	2975	0
59	20250327	181300	3034722893	2975	2975	2975	2975	0
60	20250327	181200	3034722893	2975	2975	2975	2975	0
61	20250327	181100	3034722893	2975	2975	2975	2975	0
62	20250327	181000	3034722893	2975	2975	2975	2975	24962
63	20250327	180900	3034722893	2975	2975	2975	2975	0
64	20250327	180800	3034722893	2975	2975	2975	2975	0
65	20250327	180700	3034722893	2975	2975	2975	2975	0
66	20250327	180600	3034722893	2975	2975	2975	2975	0
67	20250327	180500	3034722893	2975	2975	2975	2975	0
68	20250327	180400	3034722893	2975	2975	2975	2975	0
69	20250327	180300	3034722893	2975	2975	2975	2975	0
70	20250327	180200	3034722893	2975	2975	2975	2975	0
71	20250327	180100	3034722893	2975	2975	2975	2975	0
72	20250327	180000	3034722893	2975	2975	2975	2975	0
73	20250327	175900	3034722893	2975	2975	2975	2975	0
74	20250327	175800	3034722893	2975	2975	2975	2975	0
75	20250327	175700	3034722893	2975	2975	2975	2975	0
76	20250327	175600	3034722893	2975	2975	2975	2975	0
77	20250327	175500	3034722893	2975	2975	2975	2975	0
78	20250327	175400	3034722893	2975	2975	2975	2975	0
79	20250327	175300	3034722893	2975	2975	2975	2975	0
80	20250327	175200	3034722893	2975	2975	2975	2975	0
81	20250327	175100	3034722893	2975	2975	2975	2975	0
82	20250327	175000	3034722893	2975	2975	2975	2975	0
83	20250327	174900	3034722893	2975	2975	2975	2975	0
84	20250327	174800	3034722893	2975	2975	2975	2975	0
85	20250327	174700	3034722893	2975	2975	2975	2975	0
86	20250327	174600	3034722893	2975	2975	2975	2975	0
87	20250327	174500	3034722893	2975	2975	2975	2975	0
88	20250327	174400	3034722893	2975	2975	2975	2975	0
89	20250327	174300	3034722893	2975	2975	2975	2975	0
90	20250327	174200	3034722893	2975	2975	2975	2975	0
91	20250327	174100	3034722893	2975	2975	2975	2975	0
92	20250327	174000	3034722893	2975	2975	2975	2975	24962
93	20250327	173900	3034722893	2975	2975	2975	2975	0
94	20250327	173800	3034722893	2975	2975	2975	2975	0
95	20250327	173700	3034722893	2975	2975	2975	2975	0
96	20250327	173600	3034722893	2975	2975	2975	2975	0
97	20250327	173500	3034722893	2975	2975	2975	2975	0
98	20250327	173400	3034722893	2975	2975	2975	2975	0
99	20250327	173300	3034722893	2975	2975	2975	2975	0
100	20250327	173200	3034722893	2975	2975	2975	2975	0
101	20250327	173100	3034722893	2975	2975	2975	2975	0
102	20250327	173000	3034722893	2975	2975	2975	2975	0
103	20250327	172900	3034722893	2975	2975	2975	2975	0
104	20250327	172800	3034722893	2975	2975	2975	2975	0
105	20250327	172700	3034722893	2975	2975	2975	2975	0
106	20250327	172600	3034722893	2975	2975	2975	2975	0
107	20250327	172500	3034722893	2975	2975	2975	2975	0
108	20250327	172400	3034722893	2975	2975	2975	2975	0
109	20250327	172300	3034722893	2975	2975	2975	2975	0
110	20250327	172200	3034722893	2975	2975	2975	2975	0
111	20250327	172100	3034722893	2975	2975	2975	2975	0
112	20250327	172000	3034722893	2975	2975	2975	2975	0
113	20250327	171900	3034722893	2975	2975	2975	2975	0
114	20250327	171800	3034722893	2975	2975	2975	2975	0
115	20250327	171700	3034722893	2975	2975	2975	2975	0
116	20250327	171600	3034722893	2975	2975	2975	2975	0
117	20250327	171500	3034722893	2975	2975	2975	2975	0
118	20250327	171400	3034722893	2975	2975	2975	2975	0
119	20250327	171300	3034722893	2975	2975	2975	2975	0
120	20250327	171200	3034722893	2975	2975	2975	2975	0
121	20250327	171100	3034722893	2975	2975	2975	2975	0
122	20250327	171000	3034722893	2975	2975	2975	2975	24962
123	20250327	170900	3034722893	2975	2975	2975	2975	0
124	20250327	170800	3034722893	2975	2975	2975	2975	0
125	20250327	170700	3034722893	2975	2975	2975	2975	0
126	20250327	170600	3034722893	2975	2975	2975	2975	0
127	20250327	170500	3034722893	2975	2975	2975	2975	0
128	20250327	170400	3034722893	2975	2975	2975	2975	0
129	20250327	170300	3034722893	2975	2975	2975	2975	0
130	20250327	170200	3034722893	2975	2975	2975	2975	0
131	20250327	170100	3034722893	2975	2975	2975	2975	0
132	20250327	170000	3034722893	2975	2975	2975	2975	0
133	20250327	165900	3034722893	2975	2975	2975	2975	0
134	20250327	165800	3034722893	2975	2975	2975	2975	0
135	20250327	165700	3034722893	2975	2975	2975	2975	0
136	20250327	165600	3034722893	2975	2975	2975	2975	0
137	20250327	165500	3034722893	2975	2975	2975	2975	0
138	20250327	165400	3034722893	2975	2975	2975	2975	0
139	20250327	165300	3034722893	2975	2975	2975	2975	0
140	20250327	165200	3034722893	2975	2975	2975	2975	0
141	20250327	165100	3034722893	2975	2975	2975	2975	0
142	20250327	165000	3034722893	2975	2975	2975	2975	0
143	20250327	164900	3034722893	2975	2975	2975	2975	0
144	20250327	164800	3034722893	2975	2975	2975	2975	0
145	20250327	164700	3034722893	2975	2975	2975	2975	0
146	20250327	164600	3034722893	2975	2975	2975	2975	0
147	20250327	164500	3034722893	2975	2975	2975	2975	0
148	20250327	164400	3034722893	2975	2975	2975	2975	0
149	20250327	164300	3034722893	2975	2975	2975	2975	0
150	20250327	164200	3034722893	2975	2975	2975	2975	0
151	20250327	164100	3034722893	2975	2975	2975	2975	0
152	20250327	164000	3034722893	2975	2975	2975	2975	24962
153	20250327	163900	3034722893	2975	2975	2975	2975	0
154	20250327	163800	3034722893	2975	2975	2975	2975	0
155	20250327	163700	3034722893	2975	2975	2975	2975	0
156	20250327	163600	3034722893	2975	2975	2975	2975	0
157	20250327	163500	3034722893	2975	2975	2975	2975	0
158	20250327	163400	3034722893	2975	2975	2975	2975	0
159	20250327	163300	3034722893	2975	2975	2975	2975	0
160	20250327	163200	3034722893	2975	2975	2975	2975	0
161	20250327	163100	3034722893	2975	2975	2975	2975	0
162	20250327	163000	3034722893	2975	2975	2975	2975	0
163	20250327	162900	3034722893	2975	2975	2975	2975	0
164	20250327	162800	3034722893	2975	2975	2975	2975	0
165	20250327	162700	3034722893	2975	2975	2975	2975	0
166	20250327	162600	3034722893	2975	2975	2975	2975	0
167	20250327	162500	3034722893	2975	2975	2975	2975	0
168	20250327	162400	3034722893	2975	2975	2975	2975	0
169	20250327	162300	3034722893	2975	2975	2975	2975	0
170	20250327	162200	3034722893	2975	2975	2975	2975	0
171	20250327	162100	3034722893	2975	2975	2975	2975	0
172	20250327	162000	3034722893	2975	2975	2975	2975	0
173	20250327	161900	3034722893	2975	2975	2975	2975	0
174	20250327	161800	3034722893	2975	2975	2975	2975	0
175	20250327	161700	3034722893	2975	2975	2975	2975	0
176	20250327	161600	3034722893	2975	2975	2975	2975	0
177	20250327	161500	3034722893	2975	2975	2975	2975	0
178	20250327	161400	3034722893	2975	2975	2975	2975	0
179	20250327	161300	3034722893	2975	2975	2975	2975	0
180	20250327	161200	3034722893	2975	2975	2975	2975	0
181	20250327	161100	3034722893	2975	2975	2975	2975	0
182	20250327	161000	3034722893	2975	2975	2975	2975	24962
183	20250327	160900	3034722893	2975	2975	2975	2975	0
184	20250327	160800	3034722893	2975	2975	2975	2975	0
185	20250327	160700	3034722893	2975	2975	2975	2975	0
186	20250327	160600	3034722893	2975	2975	2975	2975	0
187	20250327	160500	3034722893	2975	2975	2975	2975	0
188	20250327	160400	3034722893	2975	2975	2975	2975	0
189	20250327	160300	3034722893	2975	2975	2975	2975	0
190	20250327	160200	3034722893	2975	2975	2975	2975	0
191	20250327	160100	3034722893	2975	2975	2975	2975	0
192	20250327	160000	3034722893	2975	2975	2975	2975	0
193	20250327	155900	3034722893	2975	2975	2975	2975	0
194	20250327	155800	3034722893	2975	2975	2975	2975	0
195	20250327	155700	3034722893	2975	2975	2975	2975	0
196	20250327	155600	3034722893	2975	2975	2975	2975	0
197	20250327	155500	3034722893	2975	2975	2975	2975	0
198	20250327	155400	3034722893	2975	2975	2975	2975	0
199	20250327	155300	3034722893	2975	2975	2975	2975	0
200	20250327	155200	3034722893	2975	2975	2975	2975	0
201	20250327	155100	3034722893	2975	2975	2975	2975	0
202	20250327	155000	3034722893	2975	2975	2975	2975	0
203	20250327	154900	3034722893	2975	2975	2975	2975	0
204	20250327	154800	3034722893	2975	2975	2975	2975	0
205	20250327	154700	3034722893	2975	2975	2975	2975	0
206	20250327	154600	3034722893	2975	2975	2975	2975	0
207	20250327	154500	3034722893	2975	2975	2975	2975	0
208	20250327	154400	3034722893	2975	2975	2975	2975	0
209	20250327	154300	3034722893	2975	2975	2975	2975	0
210	20250327	154200	3034722893	2975	2975	2975	2975	0
211	20250327	154100	3034722893	2975	2975	2975	2975	0
212	20250327	154000	3034722893	2975	2975	2975	2975	24962
213	20250327	153900	3034722893	2975	2975	2975	2975	0
214	20250327	153800	3034722893	2975	2975	2975	2975	0
215	20250327	153700	3034722893	2975	2975	2975	2975	0
216	20250327	153600	3034722893	2975	2975	2975	2975	0
217	20250327	153500	3034722893	2975	2975	2975	2975	0
218	20250327	153400	3034722893	2975	2975	2975	2975	0
219	20250327	153300	3034722893	2975	2975	2975	2975	0
220	20250327	153200	3034722893	2975	2975	2975	2975	0
221	20250327	153100	3034722893	2975	2975	2975	2975	0
222	20250327	153000	3034722893	2975	2975	2975	2975	24962
223	20250327	152900	2960460943	3000	3000	3000	3000	0
224	20250327	152800	2960460943	3000	3000	3000	3000	0
225	20250327	152700	2960460943	3000	3000	3000	3000	0
226	20250327	152600	2960460943	3000	3000	3000	3000	0
227	20250327	152500	2960460943	3000	3000	3000	3000	0
228	20250327	152400	2960460943	3000	3000	3000	3000	0
229	20250327	152300	2960460943	3000	3000	3000	3000	0
230	20250327	152200	2960460943	3000	3000	3000	3000	0
231	20250327	152100	2960460943	3000	3000	3000	3000	0
232	20250327	152000	2960460943	3000	3000	3000	3000	0
233	20250327	151900	2960460943	3000	3000	3000	2995	7569
234	20250327	151800	2937767198	2995	2990	3005	2990	1666
235	20250327	151700	2932770233	2995	3000	3000	2990	4737
236	20250327	151600	2918586828	2995	2990	2995	2990	5131
237	20250327	151500	2903233783	2995	2995	2995	2990	1961
238	20250327	151400	2897369233	2990	2990	2990	2985	3969
239	20250327	151300	2885518838	2995	2990	2995	2985	1249
240	20250327	151200	2881785568	2990	3000	3000	2990	370
241	20250327	151100	2880678418	2990	3000	3000	2990	3381
242	20250327	151000	2870565228	3005	3000	3005	2995	1929
243	20250327	150900	2864785343	3000	3000	3005	3000	587
244	20250327	150800	2863024338	3005	3005	3005	3000	88
245	20250327	150700	2862760183	3005	3000	3005	3000	49
246	20250327	150600	2862613173	3005	3000	3005	3000	196
247	20250327	150500	2862024418	3000	3005	3005	3000	938
248	20250327	150400	2859206223	3000	3000	3005	3000	1367
249	20250327	150300	2855105218	3000	2995	3005	2985	3352
250	20250327	150200	2845070663	3000	3000	3000	3000	74
251	20250327	150100	2844848663	3000	3010	3010	3000	1727
252	20250327	150000	2839667648	3005	3005	3010	3005	151
253	20250327	145900	2839213748	3005	3010	3010	3005	3677
254	20250327	145800	2828147973	3005	3005	3005	3005	290
255	20250327	145700	2827276523	3010	3000	3010	3000	1375
256	20250327	145600	2823151503	3000	3000	3000	3000	13
257	20250327	145500	2823112503	3000	2995	3000	2990	3312
258	20250327	145400	2813201388	2990	2990	2990	2990	1
259	20250327	145300	2813198398	3000	2990	3000	2990	118
260	20250327	145200	2812845568	3000	2990	3000	2990	291
261	20250327	145100	2811975468	3000	3000	3000	3000	1
262	20250327	145000	2811972468	3000	3000	3000	2990	4078
263	20250327	144900	2799763218	3005	3005	3005	3005	390
264	20250327	144800	2798591268	3010	3000	3010	3000	2917
265	20250327	144700	2789831443	3000	3010	3010	3000	3080
266	20250327	144600	2780583698	3005	3005	3010	3005	300
267	20250327	144500	2779681898	3007	3010	3010	3005	295
268	20250327	144400	2778795083	3010	3005	3010	3005	205
269	20250327	144300	2778178803	3010	3005	3010	3005	63
270	20250327	144200	2777989483	3005	3005	3005	3005	116
271	20250327	144100	2777640903	3010	3010	3010	2990	197
272	20250327	144000	2777051813	3005	3000	3005	2997	14
273	20250327	143900	2777009828	3010	2995	3010	2990	1758
274	20250327	143800	2771736768	3000	2990	3000	2990	891
275	20250327	143700	2769070823	2990	2990	2990	2990	1
276	20250327	143600	2769067833	2990	2975	2990	2970	2345
277	20250327	143500	2762093423	2975	2975	2990	2975	511
278	20250327	143400	2760573183	2990	2980	2990	2980	4865
279	20250327	143300	2746075473	2995	3000	3000	2980	350
280	20250327	143200	2745032438	2985	2985	2985	2985	673
281	20250327	143100	2743023533	2985	2985	2985	2980	571
282	20250327	143000	2741321313	3000	2985	3000	2980	1148
283	20250327	142900	2737883633	2985	2990	2990	2985	407
284	20250327	142800	2736667403	2990	2990	2990	2990	99
285	20250327	142700	2736371393	2980	2980	2980	2980	0
286	20250327	142600	2736371393	2980	2985	2985	2980	757
287	20250327	142500	2734111793	2985	2995	2995	2985	412
288	20250327	142400	2732881943	2995	2990	2995	2990	202
289	20250327	142300	2732277958	2995	2990	2995	2985	1500
290	20250327	142200	2727799938	3000	2985	3000	2985	622
291	20250327	142100	2725943253	3010	2980	3010	2975	6184
292	20250327	142000	2707491618	2980	2985	2985	2965	18074
293	20250327	141900	2653703508	2985	2995	2995	2985	3667
294	20250327	141800	2642739763	2990	2985	3000	2985	2533
295	20250327	141700	2635177963	3000	3000	3000	3000	2
296	20250327	141600	2635171963	2985	3005	3015	2985	17759
297	20250327	141500	2582008038	3005	3005	3005	3005	1495
298	20250327	141400	2577515563	3015	3010	3015	3010	4548
299	20250327	141300	2563826078	3010	3025	3025	3010	4545
300	20250327	141200	2550105773	3025	3030	3030	3020	2503
301	20250327	141100	2542529183	3030	3035	3035	3025	393
302	20250327	141000	2541338618	3035	3025	3035	3020	13178
303	20250327	140900	2501462693	3025	3020	3025	3020	450
304	20250327	140800	2500102308	3020	3020	3025	3020	2258
305	20250327	140700	2493283138	3015	3020	3020	3015	217
306	20250327	140600	2492628798	3020	3017	3020	3015	618
307	20250327	140500	2490763433	3017	3025	3025	3015	193
308	20250327	140400	2490180433	3025	3020	3025	3015	2211
309	20250327	140300	2483502733	3020	3020	3020	3020	12
310	20250327	140200	2483466493	3015	3015	3015	3010	532
311	20250327	140100	2481864228	3015	3015	3020	3010	640
312	20250327	140000	2479936103	3015	3015	3015	3015	1023
313	20250327	135900	2476851758	3010	3010	3010	3010	353
314	20250327	135800	2475789228	3005	3010	3010	3005	501
315	20250327	135700	2474283718	3005	3010	3010	3000	713
316	20250327	135600	2472143803	3000	3000	3000	3000	0
317	20250327	135500	2472143803	3000	3005	3005	3000	495
318	20250327	135400	2470658323	3010	3005	3010	3005	7
319	20250327	135300	2470637283	3010	3010	3010	3010	1
320	20250327	135200	2470634273	3000	3005	3010	3000	661
321	20250327	135100	2468649243	3010	3010	3010	3010	792
322	20250327	135000	2466265323	3015	3015	3015	3015	18
323	20250327	134900	2466211053	3010	3010	3010	3010	100
324	20250327	134800	2465910053	3010	3015	3015	3010	301
325	20250327	134700	2465004038	3010	3010	3010	3010	349
326	20250327	134600	2463953548	3010	3010	3010	3010	151
327	20250327	134500	2463499038	3000	3000	3005	3000	144
328	20250327	134400	2463066328	3000	3000	3000	3000	19
329	20250327	134300	2463009328	3005	2990	3005	2985	4404
330	20250327	134200	2449842263	2985	2995	2995	2985	12786
331	20250327	134100	2411620913	2995	2995	3000	2990	1407
332	20250327	134000	2407408403	2995	3000	3000	2995	2836
333	20250327	133900	2398914268	3005	3005	3005	3005	1
334	20250327	133800	2398911263	2995	3000	3005	2995	11145
335	20250327	133700	2365497388	3010	3000	3010	3000	334
336	20250327	133600	2364495368	3010	3010	3010	3010	0
337	20250327	133500	2364495368	3010	3010	3010	3010	0
338	20250327	133400	2364495368	3010	3015	3015	3000	619
339	20250327	133300	2362638343	3000	3000	3000	3000	1000
340	20250327	133200	2359638343	3015	3005	3015	3005	3317
341	20250327	133100	2349670748	3010	3005	3010	3005	844
342	20250327	133000	2347130313	3010	3010	3010	3005	913
343	20250327	132900	2344383193	3010	3015	3020	3010	2380
344	20250327	132800	2337212593	3010	3015	3015	3010	356
345	20250327	132700	2336140763	3015	3015	3020	3015	771
346	20250327	132600	2333816193	3020	3015	3020	3015	696
347	20250327	132500	2331717748	3020	3015	3020	3015	942
348	20250327	132400	2328873218	3020	3020	3020	3020	881
349	20250327	132300	2326212598	3020	3025	3025	3020	1375
350	20250327	132200	2322058798	3025	3020	3025	3020	462
351	20250327	132100	2320663543	3025	3020	3025	3015	1911
352	20250327	132000	2314895018	3020	3020	3020	3015	986
353	20250327	131900	2311918298	3025	3025	3025	3025	2
354	20250327	131800	2311912248	3025	3025	3025	3025	0
355	20250327	131700	2311912248	3025	3015	3025	3015	162
356	20250327	131600	2311423538	3015	3020	3020	3015	1077
357	20250327	131500	2308175473	3020	3015	3020	3015	12
358	20250327	131400	2308139288	3020	3020	3020	3020	11
359	20250327	131300	2308106068	3025	3020	3025	3020	163
360	20250327	131200	2307613783	3025	3025	3025	3025	92
361	20250327	131100	2307335483	3025	3020	3025	3020	310
362	20250327	131000	2306399243	3015	3010	3015	3005	4571
363	20250327	130900	2292618473	3010	3010	3010	3010	60
364	20250327	130800	2292437873	3010	3005	3010	3005	1857
365	20250327	130700	2286857583	3010	3010	3010	3005	73
366	20250327	130600	2286638018	3010	3010	3015	3010	962
367	20250327	130500	2283742393	3010	3010	3015	3010	295
368	20250327	130400	2282854438	3015	3015	3015	3015	574
369	20250327	130300	2281123828	3015	3015	3015	3015	235
370	20250327	130200	2280415303	3025	3025	3025	3025	3
371	20250327	130100	2280406228	3025	3015	3025	3015	1036
372	20250327	130000	2277277508	3015	3010	3015	3005	404
373	20250327	125900	2276061403	3010	3010	3010	3010	16
374	20250327	125800	2276013243	3015	3015	3015	3015	0
375	20250327	125700	2276013243	3015	3010	3015	3005	3755
376	20250327	125600	2264702723	3005	3010	3010	3005	113
377	20250327	125500	2264363093	3010	3010	3010	3010	0
378	20250327	125400	2264363093	3010	3005	3010	3005	58
379	20250327	125300	2264188628	3010	3010	3010	3005	6
380	20250327	125200	2264170573	3005	3005	3005	3005	519
381	20250327	125100	2262610978	3005	3005	3005	3000	14
382	20250327	125000	2262568918	3005	3005	3005	3000	2731
383	20250327	124900	2254375398	3005	3000	3005	3000	467
384	20250327	124800	2252973563	3005	3005	3005	3005	51
385	20250327	124700	2252820308	3005	3000	3005	3000	49
386	20250327	124600	2252673298	3005	3005	3005	3005	51
387	20250327	124500	2252520043	3005	3005	3005	3005	3
388	20250327	124400	2252511028	3000	3010	3010	3000	268
389	20250327	124300	2251705703	3005	3005	3005	3005	480
390	20250327	124200	2250263303	3010	3005	3010	3005	343
391	20250327	124100	2249232573	3010	3010	3010	3010	0
392	20250327	124000	2249232573	3010	3010	3010	3010	51
393	20250327	123900	2249079063	3000	3000	3000	3000	121
394	20250327	123800	2248716063	3010	3010	3010	3000	143
395	20250327	123700	2248287043	3000	3010	3010	3000	41
396	20250327	123600	2248164033	3010	3010	3010	3010	0
397	20250327	123500	2248164033	3010	3010	3010	3010	5
398	20250327	123400	2248148983	3000	3000	3000	3000	1
399	20250327	123300	2248145983	3005	3005	3010	3005	881
400	20250327	123200	2245497578	3010	3010	3010	3010	38
401	20250327	123100	2245383198	3010	3005	3010	3000	1058
402	20250327	123000	2242208903	3005	3005	3010	3005	40
403	20250327	122900	2242088558	3010	3010	3010	3010	2
404	20250327	122800	2242082538	3005	3005	3005	3005	2573
405	20250327	122700	2234350673	3010	2995	3010	2995	1470
406	20250327	122600	2229947273	3010	2995	3010	2995	1080
407	20250327	122500	2226709658	3000	2995	3000	2990	13358
408	20250327	122400	2186727268	2995	3010	3010	2995	4045
409	20250327	122300	2174596013	3010	3010	3010	3000	622
410	20250327	122200	2172727893	3010	3005	3010	3005	2174
411	20250327	122100	2166195018	3010	3010	3010	3010	0
412	20250327	122000	2166195018	3010	3005	3010	3005	953
413	20250327	121900	2163330248	3005	3005	3010	3000	4101
414	20250327	121800	2151018928	3010	3010	3010	3010	0
415	20250327	121700	2151018928	3010	3010	3010	3005	1135
416	20250327	121600	2147605328	3000	3005	3010	3000	987
417	20250327	121500	2144641683	3010	3010	3010	3005	474
418	20250327	121400	2143216473	3015	3010	3015	3010	501
419	20250327	121300	2141708458	3015	3005	3015	3005	852
420	20250327	121200	2139148188	3005	3010	3020	3000	4663
421	20250327	121100	2125132663	3000	3005	3005	3000	2875
422	20250327	121000	2116501318	3005	3005	3020	3005	1339
423	20250327	120900	2112477608	3010	3020	3020	3010	2034
424	20250327	120800	2106353778	3020	3020	3020	3020	0
425	20250327	120700	2106353778	3020	3020	3020	3020	91
426	20250327	120600	2106078958	3020	3020	3020	3020	0
427	20250327	120500	2106078958	3020	3015	3020	3010	1799
428	20250327	120400	2100662898	3020	3020	3020	3020	0
429	20250327	120300	2100662898	3020	3020	3020	3020	1
430	20250327	120200	2100659878	3010	3020	3020	3010	1010
431	20250327	120100	2097613138	3020	3020	3020	3020	1
432	20250327	120000	2097610118	3015	3020	3020	3015	410
433	20250327	115900	2096373918	3020	3005	3020	3005	2023
434	20250327	115800	2090274303	3015	3010	3015	3000	17721
435	20250327	115700	2037055578	3015	3010	3015	3010	122
436	20250327	115600	2036688348	3005	3010	3020	3005	6590
437	20250327	115500	2016850128	3020	3015	3020	3010	4214
438	20250327	115400	2004147648	3020	3015	3020	3015	583
439	20250327	115300	2002389898	3015	3020	3020	3015	170
440	20250327	115200	2001876598	3015	3015	3020	3015	3419
441	20250327	115100	1991568303	3015	3020	3020	3010	10438
442	20250327	115000	1960088883	3020	3025	3025	3020	3167
443	20250327	114900	1950522048	3025	3025	3025	3025	1
444	20250327	114800	1950519023	3025	3020	3025	3020	827
445	20250327	114700	1948019843	3020	3025	3030	3020	2317
446	20250327	114600	1941013818	3025	3035	3035	3025	6488
447	20250327	114500	1921371088	3035	3030	3035	3030	1181
448	20250327	114400	1917786823	3030	3030	3030	3030	4
449	20250327	114300	1917774703	3035	3035	3035	3035	54
450	20250327	114200	1917610813	3030	3040	3040	3030	600
451	20250327	114100	1915791513	3030	3030	3030	3030	1
452	20250327	114000	1915788483	3035	3035	3035	3035	525
453	20250327	113900	1914195108	3030	3035	3035	3030	106
454	20250327	113800	1913873908	3035	3045	3045	3035	822
455	20250327	113700	1911379118	3045	3045	3045	3045	1025
456	20250327	113600	1908257993	3035	3030	3045	3030	1266
457	20250327	113500	1904420173	3035	3030	3035	3030	801
458	20250327	113400	1901991018	3030	3040	3045	3030	2916
459	20250327	113300	1893137373	3035	3035	3040	3035	986
460	20250327	113200	1890143513	3040	3030	3040	3030	1941
461	20250327	113100	1884258883	3035	3040	3040	3035	5270
462	20250327	113000	1868262048	3045	3040	3045	3040	620
463	20250327	112900	1866377238	3040	3050	3050	3040	1332
464	20250327	112800	1862326288	3040	3045	3050	3040	55
465	20250327	112700	1862159008	3055	3045	3055	3045	647
466	20250327	112600	1860186243	3040	3045	3045	3040	1275
467	20250327	112500	1856304433	3045	3055	3055	3045	1401
468	20250327	112400	1852034463	3055	3055	3055	3055	4
469	20250327	112300	1852022243	3055	3055	3055	3055	2
470	20250327	112200	1852016133	3055	3055	3055	3055	120
471	20250327	112100	1851649533	3055	3055	3055	3055	863
472	20250327	112000	1849013068	3050	3055	3055	3050	101
473	20250327	111900	1848705013	3050	3050	3050	3050	620
474	20250327	111800	1846814013	3055	3055	3055	3055	1305
475	20250327	111700	1842827238	3055	3055	3060	3055	1556
476	20250327	111600	1838068323	3060	3065	3065	3060	4
477	20250327	111500	1838056078	3065	3060	3065	3055	1556
478	20250327	111400	1833301958	3060	3060	3060	3055	1547
479	20250327	111300	1828569403	3060	3060	3065	3060	800
480	20250327	111200	1826121398	3065	3067	3067	3060	510
481	20250327	111100	1824559343	3060	3065	3070	3060	465
482	20250327	111000	1823134693	3065	3065	3065	3065	1314
483	20250327	110900	1819107283	3060	3065	3065	3060	595
484	20250327	110800	1817283683	3065	3065	3065	3055	1011
485	20250327	110700	1814191843	3060	3060	3060	3055	1989
486	20250327	110600	1808110698	3065	3065	3065	3065	1875
487	20250327	110500	1802363823	3070	3060	3070	3055	1734
488	20250327	110400	1797058313	3060	3060	3060	3055	412
489	20250327	110300	1795798068	3070	3050	3070	3050	2333
490	20250327	110200	1788655923	3050	3050	3050	3050	0
491	20250327	110100	1788655923	3050	3045	3050	3045	386
492	20250327	110000	1787479268	3045	3045	3045	3045	0
493	20250327	105900	1787479268	3045	3035	3045	3035	686
494	20250327	105800	1785396438	3040	3040	3040	3040	226
495	20250327	105700	1784709398	3040	3040	3050	3040	996
496	20250327	105600	1781681548	3040	3045	3045	3040	2283
497	20250327	105500	1774738638	3045	3055	3055	3045	279
498	20250327	105400	1773887698	3050	3060	3060	3050	504
499	20250327	105300	1772349488	3055	3055	3055	3055	1789
500	20250327	105200	1766884093	3055	3060	3060	3055	58
501	20250327	105100	1766706858	3045	3045	3045	3045	816
502	20250327	105000	1764222138	3050	3050	3055	3050	1918
503	20250327	104900	1758364813	3040	3035	3040	3035	692
504	20250327	104800	1756261333	3035	3040	3040	3035	1337
505	20250327	104700	1752199138	3040	3040	3040	3040	130
506	20250327	104600	1751803938	3040	3050	3050	3040	531
507	20250327	104500	1750189418	3040	3045	3045	3040	3852
508	20250327	104400	1738476378	3045	3050	3050	3045	3105
509	20250327	104300	1729019713	3050	3060	3060	3045	15739
510	20250327	104200	1680945293	3065	3065	3070	3060	6406
511	20250327	104100	1661313673	3065	3065	3065	3060	1428
512	20250327	104000	1656937656	3060	3070	3070	3060	2185
513	20250327	103900	1650237241	3065	3075	3080	3065	7044
514	20250327	103800	1628574051	3075	3070	3075	3065	6259
515	20250327	103700	1609361411	3070	3065	3070	3065	1271
516	20250327	103600	1605465751	3065	3060	3065	3055	273
517	20250327	103500	1604629566	3060	3060	3060	3060	2
518	20250327	103400	1604623446	3055	3060	3060	3055	1713
519	20250327	103300	1599383526	3060	3060	3065	3055	1648
520	20250327	103200	1594343291	3060	3060	3060	3060	287
521	20250327	103100	1593465071	3060	3060	3060	3060	1
522	20250327	103000	1593462011	3060	3060	3060	3060	10
523	20250327	102900	1593431411	3060	3055	3060	3050	1965
524	20250327	102800	1587430031	3055	3055	3055	3055	760
525	20250327	102700	1585108231	3055	3060	3060	3055	1483
526	20250327	102600	1580577656	3055	3065	3065	3055	208
527	20250327	102500	1579941341	3065	3065	3070	3065	4484
528	20250327	102400	1566187761	3065	3065	3070	3065	1376
529	20250327	102300	1561967816	3070	3065	3070	3060	2835
530	20250327	102200	1553280891	3060	3050	3065	3050	3697
531	20250327	102100	1541985656	3050	3050	3050	3050	500
532	20250327	102000	1540460656	3045	3050	3050	3045	3361
533	20250327	101900	1530217616	3050	3040	3055	3040	1838
534	20250327	101800	1524616711	3040	3035	3040	3035	1276
535	20250327	101700	1520743631	3030	3030	3030	3030	86
536	20250327	101600	1520483051	3030	3030	3035	3030	526
537	20250327	101500	1518889216	3020	3020	3020	3020	0
538	20250327	101400	1518889216	3020	3020	3020	3020	205
539	20250327	101300	1518270116	3020	3030	3030	3020	6891
540	20250327	101200	1497438686	3030	3025	3030	3020	2358
541	20250327	101100	1490303496	3030	3020	3030	3020	775
542	20250327	101000	1487962936	3030	3025	3030	3025	509
543	20250327	100900	1486423181	3025	3030	3030	3015	3095
544	20250327	100800	1477077376	3040	3025	3040	3025	2973
545	20250327	100700	1468056261	3030	3030	3040	3010	13256
546	20250327	100600	1428032506	3050	3055	3055	3025	17825
547	20250327	100500	1373913496	3050	3055	3055	3050	833
548	20250327	100400	1371372841	3050	3050	3050	3050	2540
549	20250327	100300	1363625841	3050	3045	3055	3045	1864
550	20250327	100200	1357941381	3045	3055	3060	3045	2116
551	20250327	100100	1351488566	3055	3060	3060	3045	9332
552	20250327	100000	1323008016	3060	3070	3070	3060	1063
553	20250327	095900	1319749676	3070	3070	3070	3065	1000
554	20250327	095800	1316680881	3070	3070	3075	3070	7876
555	20250327	095700	1292496016	3070	3070	3070	3065	1099
556	20250327	095600	1289122846	3065	3065	3070	3065	1980
557	20250327	095500	1283051396	3065	3065	3070	3065	1654
558	20250327	095400	1277981666	3065	3065	3070	3065	1701
559	20250327	095300	1272768091	3065	3070	3070	3060	2549
560	20250327	095200	1264962426	3070	3065	3070	3060	1168
561	20250327	095100	1261383336	3065	3070	3070	3065	23
562	20250327	095000	1261312836	3065	3055	3065	3055	369
563	20250327	094900	1260182151	3055	3065	3065	3055	3011
564	20250327	094800	1250966611	3070	3065	3070	3060	736
565	20250327	094700	1248711401	3060	3060	3060	3060	430
566	20250327	094600	1247395601	3060	3065	3075	3060	794
567	20250327	094500	1244962116	3065	3085	3085	3065	4299
568	20250327	094400	1231723946	3085	3090	3090	3085	3547
569	20250327	094300	1220774671	3085	3070	3085	3065	12319
570	20250327	094200	1182927306	3070	3075	3075	3065	7465
571	20250327	094100	1160001676	3075	3075	3085	3075	8323
572	20250327	094000	1134375946	3075	3075	3075	3070	5517
573	20250327	093900	1117412716	3075	3080	3080	3070	5929
574	20250327	093800	1099162161	3080	3085	3090	3080	4853
575	20250327	093700	1084198903	3085	3085	3090	3080	4178
576	20250327	093600	1071308141	3085	3080	3085	3080	4943
577	20250327	093500	1056075796	3085	3085	3090	3075	10497
578	20250327	093400	1023699221	3085	3070	3095	3070	12080
579	20250327	093300	986479966	3070	3065	3070	3065	6023
580	20250327	093200	968002581	3050	3060	3060	3050	5419
581	20250327	093100	951441061	3060	3065	3065	3060	841
582	20250327	093000	948867396	3065	3060	3065	3055	4439
583	20250327	092900	935278671	3060	3060	3060	3050	1217
584	20250327	092800	931554811	3050	3070	3070	3050	16835
585	20250327	092700	879973261	3065	3060	3065	3055	4862
586	20250327	092600	865089161	3055	3060	3070	3055	2609
587	20250327	092500	857098876	3060	3030	3060	3030	16266
588	20250327	092400	807486596	3030	3040	3050	3030	7292
589	20250327	092300	785299291	3040	3030	3045	3030	3820
590	20250327	092200	773683241	3040	3035	3040	3030	1947
591	20250327	092100	767773336	3030	3025	3030	3020	3263
592	20250327	092000	757902221	3025	3015	3025	3015	1709
593	20250327	091900	752749206	3010	3045	3050	3010	24381
594	20250327	091800	678697926	3042	3040	3050	3040	3739
595	20250327	091700	667316751	3040	3025	3045	3025	8358
596	20250327	091600	641938384	3030	3020	3030	3015	10000
597	20250327	091500	611736714	3030	3015	3035	3015	336
598	20250327	091400	610717009	3015	3015	3030	3010	5531
599	20250327	091300	594015424	3015	3030	3030	3015	11066
600	20250327	091200	560640999	3020	3025	3025	3010	9718
601	20250327	091100	531382219	3015	3030	3035	3010	16897
602	20250327	091000	480358659	3030	3047	3050	3030	14452
603	20250327	090900	436368348	3047	3050	3055	3040	20938
604	20250327	090800	372547029	3050	3020	3055	3015	11495
605	20250327	090700	337627014	3025	3015	3025	3010	6688
606	20250327	090600	317472639	3010	3010	3015	3005	6772
607	20250327	090500	297074964	3010	3010	3020	3010	7175
608	20250327	090400	275450464	3010	3025	3035	3010	9623
609	20250327	090300	246448174	3020	3020	3020	3000	18279
610	20250327	090200	191408194	3020	3040	3040	3020	12710
611	20250327	090100	152918454	3040	3020	3050	3020	29365
612	20250327	090000	63788370	3035	2990	3035	2990	18171