KissMeData/039980/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192400	1673853232	2450	2450	2450	2450	8910
3	20250327	192300	1673853232	2450	2450	2450	2450	0
4	20250327	192200	1673853232	2450	2450	2450	2450	0
5	20250327	192100	1673853232	2450	2450	2450	2450	0
6	20250327	192000	1673853232	2450	2450	2450	2450	0
7	20250327	191900	1673853232	2450	2450	2450	2450	0
8	20250327	191800	1673853232	2450	2450	2450	2450	0
9	20250327	191700	1673853232	2450	2450	2450	2450	0
10	20250327	191600	1673853232	2450	2450	2450	2450	0
11	20250327	191500	1673853232	2450	2450	2450	2450	0
12	20250327	191400	1673853232	2450	2450	2450	2450	0
13	20250327	191300	1673853232	2450	2450	2450	2450	0
14	20250327	191200	1673853232	2450	2450	2450	2450	0
15	20250327	191100	1673853232	2450	2450	2450	2450	0
16	20250327	191000	1673853232	2450	2450	2450	2450	0
17	20250327	190900	1673853232	2450	2450	2450	2450	0
18	20250327	190800	1673853232	2450	2450	2450	2450	0
19	20250327	190700	1673853232	2450	2450	2450	2450	0
20	20250327	190600	1673853232	2450	2450	2450	2450	0
21	20250327	190500	1673853232	2450	2450	2450	2450	0
22	20250327	190400	1673853232	2450	2450	2450	2450	0
23	20250327	190300	1673853232	2450	2450	2450	2450	0
24	20250327	190200	1673853232	2450	2450	2450	2450	0
25	20250327	190100	1673853232	2450	2450	2450	2450	0
26	20250327	190000	1673853232	2450	2450	2450	2450	0
27	20250327	185900	1673853232	2450	2450	2450	2450	0
28	20250327	185800	1673853232	2450	2450	2450	2450	0
29	20250327	185700	1673853232	2450	2450	2450	2450	0
30	20250327	185600	1673853232	2450	2450	2450	2450	0
31	20250327	185500	1673853232	2450	2450	2450	2450	0
32	20250327	185400	1673853232	2450	2450	2450	2450	8910
33	20250327	185300	1673853232	2450	2450	2450	2450	0
34	20250327	185200	1673853232	2450	2450	2450	2450	0
35	20250327	185100	1673853232	2450	2450	2450	2450	0
36	20250327	185000	1673853232	2450	2450	2450	2450	0
37	20250327	184900	1673853232	2450	2450	2450	2450	0
38	20250327	184800	1673853232	2450	2450	2450	2450	0
39	20250327	184700	1673853232	2450	2450	2450	2450	0
40	20250327	184600	1673853232	2450	2450	2450	2450	0
41	20250327	184500	1673853232	2450	2450	2450	2450	0
42	20250327	184400	1673853232	2450	2450	2450	2450	0
43	20250327	184300	1673853232	2450	2450	2450	2450	0
44	20250327	184200	1673853232	2450	2450	2450	2450	0
45	20250327	184100	1673853232	2450	2450	2450	2450	0
46	20250327	184000	1673853232	2450	2450	2450	2450	0
47	20250327	183900	1673853232	2450	2450	2450	2450	0
48	20250327	183800	1673853232	2450	2450	2450	2450	0
49	20250327	183700	1673853232	2450	2450	2450	2450	0
50	20250327	183600	1673853232	2450	2450	2450	2450	0
51	20250327	183500	1673853232	2450	2450	2450	2450	0
52	20250327	183400	1673853232	2450	2450	2450	2450	0
53	20250327	183300	1673853232	2450	2450	2450	2450	0
54	20250327	183200	1673853232	2450	2450	2450	2450	0
55	20250327	183100	1673853232	2450	2450	2450	2450	0
56	20250327	183000	1673853232	2450	2450	2450	2450	0
57	20250327	182900	1673853232	2450	2450	2450	2450	0
58	20250327	182800	1673853232	2450	2450	2450	2450	0
59	20250327	182700	1673853232	2450	2450	2450	2450	0
60	20250327	182600	1673853232	2450	2450	2450	2450	0
61	20250327	182500	1673853232	2450	2450	2450	2450	0
62	20250327	182400	1673853232	2450	2450	2450	2450	8910
63	20250327	182300	1673853232	2450	2450	2450	2450	0
64	20250327	182200	1673853232	2450	2450	2450	2450	0
65	20250327	182100	1673853232	2450	2450	2450	2450	0
66	20250327	182000	1673853232	2450	2450	2450	2450	0
67	20250327	181900	1673853232	2450	2450	2450	2450	0
68	20250327	181800	1673853232	2450	2450	2450	2450	0
69	20250327	181700	1673853232	2450	2450	2450	2450	0
70	20250327	181600	1673853232	2450	2450	2450	2450	0
71	20250327	181500	1673853232	2450	2450	2450	2450	0
72	20250327	181400	1673853232	2450	2450	2450	2450	0
73	20250327	181300	1673853232	2450	2450	2450	2450	0
74	20250327	181200	1673853232	2450	2450	2450	2450	0
75	20250327	181100	1673853232	2450	2450	2450	2450	0
76	20250327	181000	1673853232	2450	2450	2450	2450	0
77	20250327	180900	1673853232	2450	2450	2450	2450	0
78	20250327	180800	1673853232	2450	2450	2450	2450	0
79	20250327	180700	1673853232	2450	2450	2450	2450	0
80	20250327	180600	1673853232	2450	2450	2450	2450	0
81	20250327	180500	1673853232	2450	2450	2450	2450	0
82	20250327	180400	1673853232	2450	2450	2450	2450	0
83	20250327	180300	1673853232	2450	2450	2450	2450	0
84	20250327	180200	1673853232	2450	2450	2450	2450	0
85	20250327	180100	1673853232	2450	2450	2450	2450	0
86	20250327	180000	1673853232	2450	2450	2450	2450	0
87	20250327	175900	1673853232	2450	2450	2450	2450	0
88	20250327	175800	1673853232	2450	2450	2450	2450	0
89	20250327	175700	1673853232	2450	2450	2450	2450	0
90	20250327	175600	1673853232	2450	2450	2450	2450	0
91	20250327	175500	1673853232	2450	2450	2450	2450	0
92	20250327	175400	1673853232	2450	2450	2450	2450	8910
93	20250327	175300	1673853232	2450	2450	2450	2450	0
94	20250327	175200	1673853232	2450	2450	2450	2450	0
95	20250327	175100	1673853232	2450	2450	2450	2450	0
96	20250327	175000	1673853232	2450	2450	2450	2450	0
97	20250327	174900	1673853232	2450	2450	2450	2450	0
98	20250327	174800	1673853232	2450	2450	2450	2450	0
99	20250327	174700	1673853232	2450	2450	2450	2450	0
100	20250327	174600	1673853232	2450	2450	2450	2450	0
101	20250327	174500	1673853232	2450	2450	2450	2450	0
102	20250327	174400	1673853232	2450	2450	2450	2450	0
103	20250327	174300	1673853232	2450	2450	2450	2450	0
104	20250327	174200	1673853232	2450	2450	2450	2450	0
105	20250327	174100	1673853232	2450	2450	2450	2450	0
106	20250327	174000	1673853232	2450	2450	2450	2450	0
107	20250327	173900	1673853232	2450	2450	2450	2450	0
108	20250327	173800	1673853232	2450	2450	2450	2450	0
109	20250327	173700	1673853232	2450	2450	2450	2450	0
110	20250327	173600	1673853232	2450	2450	2450	2450	0
111	20250327	173500	1673853232	2450	2450	2450	2450	0
112	20250327	173400	1673853232	2450	2450	2450	2450	0
113	20250327	173300	1673853232	2450	2450	2450	2450	0
114	20250327	173200	1673853232	2450	2450	2450	2450	0
115	20250327	173100	1673853232	2450	2450	2450	2450	0
116	20250327	173000	1673853232	2450	2450	2450	2450	0
117	20250327	172900	1673853232	2450	2450	2450	2450	0
118	20250327	172800	1673853232	2450	2450	2450	2450	0
119	20250327	172700	1673853232	2450	2450	2450	2450	0
120	20250327	172600	1673853232	2450	2450	2450	2450	0
121	20250327	172500	1673853232	2450	2450	2450	2450	0
122	20250327	172400	1673853232	2450	2450	2450	2450	8910
123	20250327	172300	1673853232	2450	2450	2450	2450	0
124	20250327	172200	1673853232	2450	2450	2450	2450	0
125	20250327	172100	1673853232	2450	2450	2450	2450	0
126	20250327	172000	1673853232	2450	2450	2450	2450	0
127	20250327	171900	1673853232	2450	2450	2450	2450	0
128	20250327	171800	1673853232	2450	2450	2450	2450	0
129	20250327	171700	1673853232	2450	2450	2450	2450	0
130	20250327	171600	1673853232	2450	2450	2450	2450	0
131	20250327	171500	1673853232	2450	2450	2450	2450	0
132	20250327	171400	1673853232	2450	2450	2450	2450	0
133	20250327	171300	1673853232	2450	2450	2450	2450	0
134	20250327	171200	1673853232	2450	2450	2450	2450	0
135	20250327	171100	1673853232	2450	2450	2450	2450	0
136	20250327	171000	1673853232	2450	2450	2450	2450	0
137	20250327	170900	1673853232	2450	2450	2450	2450	0
138	20250327	170800	1673853232	2450	2450	2450	2450	0
139	20250327	170700	1673853232	2450	2450	2450	2450	0
140	20250327	170600	1673853232	2450	2450	2450	2450	0
141	20250327	170500	1673853232	2450	2450	2450	2450	0
142	20250327	170400	1673853232	2450	2450	2450	2450	0
143	20250327	170300	1673853232	2450	2450	2450	2450	0
144	20250327	170200	1673853232	2450	2450	2450	2450	0
145	20250327	170100	1673853232	2450	2450	2450	2450	0
146	20250327	170000	1673853232	2450	2450	2450	2450	0
147	20250327	165900	1673853232	2450	2450	2450	2450	0
148	20250327	165800	1673853232	2450	2450	2450	2450	0
149	20250327	165700	1673853232	2450	2450	2450	2450	0
150	20250327	165600	1673853232	2450	2450	2450	2450	0
151	20250327	165500	1673853232	2450	2450	2450	2450	0
152	20250327	165400	1673853232	2450	2450	2450	2450	8910
153	20250327	165300	1673853232	2450	2450	2450	2450	0
154	20250327	165200	1673853232	2450	2450	2450	2450	0
155	20250327	165100	1673853232	2450	2450	2450	2450	0
156	20250327	165000	1673853232	2450	2450	2450	2450	0
157	20250327	164900	1673853232	2450	2450	2450	2450	0
158	20250327	164800	1673853232	2450	2450	2450	2450	0
159	20250327	164700	1673853232	2450	2450	2450	2450	0
160	20250327	164600	1673853232	2450	2450	2450	2450	0
161	20250327	164500	1673853232	2450	2450	2450	2450	0
162	20250327	164400	1673853232	2450	2450	2450	2450	0
163	20250327	164300	1673853232	2450	2450	2450	2450	0
164	20250327	164200	1673853232	2450	2450	2450	2450	0
165	20250327	164100	1673853232	2450	2450	2450	2450	0
166	20250327	164000	1673853232	2450	2450	2450	2450	0
167	20250327	163900	1673853232	2450	2450	2450	2450	0
168	20250327	163800	1673853232	2450	2450	2450	2450	0
169	20250327	163700	1673853232	2450	2450	2450	2450	0
170	20250327	163600	1673853232	2450	2450	2450	2450	0
171	20250327	163500	1673853232	2450	2450	2450	2450	0
172	20250327	163400	1673853232	2450	2450	2450	2450	0
173	20250327	163300	1673853232	2450	2450	2450	2450	0
174	20250327	163200	1673853232	2450	2450	2450	2450	0
175	20250327	163100	1673853232	2450	2450	2450	2450	0
176	20250327	163000	1673853232	2450	2450	2450	2450	0
177	20250327	162900	1673853232	2450	2450	2450	2450	0
178	20250327	162800	1673853232	2450	2450	2450	2450	0
179	20250327	162700	1673853232	2450	2450	2450	2450	0
180	20250327	162600	1673853232	2450	2450	2450	2450	0
181	20250327	162500	1673853232	2450	2450	2450	2450	0
182	20250327	162400	1673853232	2450	2450	2450	2450	8910
183	20250327	162300	1673853232	2450	2450	2450	2450	0
184	20250327	162200	1673853232	2450	2450	2450	2450	0
185	20250327	162100	1673853232	2450	2450	2450	2450	0
186	20250327	162000	1673853232	2450	2450	2450	2450	0
187	20250327	161900	1673853232	2450	2450	2450	2450	0
188	20250327	161800	1673853232	2450	2450	2450	2450	0
189	20250327	161700	1673853232	2450	2450	2450	2450	0
190	20250327	161600	1673853232	2450	2450	2450	2450	0
191	20250327	161500	1673853232	2450	2450	2450	2450	0
192	20250327	161400	1673853232	2450	2450	2450	2450	0
193	20250327	161300	1673853232	2450	2450	2450	2450	0
194	20250327	161200	1673853232	2450	2450	2450	2450	0
195	20250327	161100	1673853232	2450	2450	2450	2450	0
196	20250327	161000	1673853232	2450	2450	2450	2450	0
197	20250327	160900	1673853232	2450	2450	2450	2450	0
198	20250327	160800	1673853232	2450	2450	2450	2450	0
199	20250327	160700	1673853232	2450	2450	2450	2450	0
200	20250327	160600	1673853232	2450	2450	2450	2450	0
201	20250327	160500	1673853232	2450	2450	2450	2450	0
202	20250327	160400	1673853232	2450	2450	2450	2450	0
203	20250327	160300	1673853232	2450	2450	2450	2450	0
204	20250327	160200	1673853232	2450	2450	2450	2450	0
205	20250327	160100	1673853232	2450	2450	2450	2450	0
206	20250327	160000	1673853232	2450	2450	2450	2450	0
207	20250327	155900	1673853232	2450	2450	2450	2450	0
208	20250327	155800	1673853232	2450	2450	2450	2450	0
209	20250327	155700	1673853232	2450	2450	2450	2450	0
210	20250327	155600	1673853232	2450	2450	2450	2450	0
211	20250327	155500	1673853232	2450	2450	2450	2450	0
212	20250327	155400	1673853232	2450	2450	2450	2450	8910
213	20250327	155300	1673853232	2450	2450	2450	2450	0
214	20250327	155200	1673853232	2450	2450	2450	2450	0
215	20250327	155100	1673853232	2450	2450	2450	2450	0
216	20250327	155000	1673853232	2450	2450	2450	2450	0
217	20250327	154900	1673853232	2450	2450	2450	2450	0
218	20250327	154800	1673853232	2450	2450	2450	2450	0
219	20250327	154700	1673853232	2450	2450	2450	2450	0
220	20250327	154600	1673853232	2450	2450	2450	2450	0
221	20250327	154500	1673853232	2450	2450	2450	2450	0
222	20250327	154400	1673853232	2450	2450	2450	2450	0
223	20250327	154300	1673853232	2450	2450	2450	2450	0
224	20250327	154200	1673853232	2450	2450	2450	2450	0
225	20250327	154100	1673853232	2450	2450	2450	2450	0
226	20250327	154000	1673853232	2450	2450	2450	2450	0
227	20250327	153900	1673853232	2450	2450	2450	2450	0
228	20250327	153800	1673853232	2450	2450	2450	2450	0
229	20250327	153700	1673853232	2450	2450	2450	2450	0
230	20250327	153600	1673853232	2450	2450	2450	2450	0
231	20250327	153500	1673853232	2450	2450	2450	2450	0
232	20250327	153400	1673853232	2450	2450	2450	2450	0
233	20250327	153300	1673853232	2450	2450	2450	2450	0
234	20250327	153200	1673853232	2450	2450	2450	2450	0
235	20250327	153100	1673853232	2450	2450	2450	2450	0
236	20250327	153000	1673853232	2450	2450	2450	2450	8910
237	20250327	152900	1652023732	2455	2455	2455	2455	0
238	20250327	152800	1652023732	2455	2455	2455	2455	0
239	20250327	152700	1652023732	2455	2455	2455	2455	0
240	20250327	152600	1652023732	2455	2455	2455	2455	0
241	20250327	152500	1652023732	2455	2455	2455	2455	0
242	20250327	152400	1652023732	2455	2455	2455	2455	0
243	20250327	152300	1652023732	2455	2455	2455	2455	0
244	20250327	152200	1652023732	2455	2455	2455	2455	0
245	20250327	152100	1652023732	2455	2455	2455	2455	0
246	20250327	152000	1652023732	2455	2455	2455	2455	0
247	20250327	151900	1652023732	2455	2455	2455	2455	0
248	20250327	151800	1652023732	2455	2455	2455	2455	1075
249	20250327	151700	1649384607	2452	2452	2452	2450	12440
250	20250327	151600	1618905599	2452	2455	2455	2452	1134
251	20250327	151500	1616121737	2455	2457	2457	2455	635
252	20250327	151400	1614562808	2455	2455	2455	2455	3433
253	20250327	151300	1606134793	2455	2457	2460	2455	4312
254	20250327	151200	1595545628	2457	2457	2460	2457	1038
255	20250327	151100	1592995163	2460	2452	2460	2452	2826
256	20250327	151000	1586057974	2452	2452	2455	2452	1639
257	20250327	150900	1582039140	2455	2455	2455	2452	908
258	20250327	150800	1579810660	2452	2455	2455	2452	295
259	20250327	150700	1579087167	2455	2450	2455	2450	6476
260	20250327	150600	1563211626	2450	2450	2452	2450	528
261	20250327	150500	1561917902	2452	2450	2452	2450	13043
262	20250327	150400	1529962334	2452	2452	2452	2452	62
263	20250327	150300	1529810310	2452	2455	2455	2450	2772
264	20250327	150200	1523010067	2457	2455	2457	2455	893
265	20250327	150100	1520817608	2457	2457	2457	2457	4
266	20250327	150000	1520807780	2460	2457	2460	2455	1816
267	20250327	145900	1516346042	2457	2457	2457	2457	250
268	20250327	145800	1515731792	2460	2460	2460	2460	33
269	20250327	145700	1515650612	2460	2450	2460	2450	239
270	20250327	145600	1515064970	2455	2455	2455	2450	5906
271	20250327	145500	1500588370	2455	2457	2457	2455	272
272	20250327	145400	1499920588	2457	2455	2457	2455	6565
273	20250327	145300	1483803511	2457	2455	2457	2455	144
274	20250327	145200	1483449989	2455	2457	2457	2455	627
275	20250327	145100	1481910674	2460	2455	2460	2455	2086
276	20250327	145000	1476789539	2460	2460	2460	2455	1536
277	20250327	144900	1473011479	2465	2462	2465	2460	3556
278	20250327	144800	1464257045	2462	2460	2465	2460	1363
279	20250327	144700	1460901949	2465	2460	2465	2460	1223
280	20250327	144600	1457893314	2465	2460	2465	2460	937
281	20250327	144500	1455588269	2460	2460	2460	2460	201
282	20250327	144400	1455093809	2455	2455	2460	2455	392
283	20250327	144300	1454131399	2455	2455	2455	2455	348
284	20250327	144200	1453277059	2460	2460	2460	2457	2051
285	20250327	144100	1448237599	2460	2460	2460	2460	0
286	20250327	144000	1448237599	2460	2460	2460	2460	0
287	20250327	143900	1448237599	2460	2455	2460	2455	39
288	20250327	143800	1448141849	2455	2460	2460	2455	788
289	20250327	143700	1446207184	2460	2455	2460	2455	132
290	20250327	143600	1445882809	2460	2460	2460	2460	100
291	20250327	143500	1445636809	2465	2465	2465	2465	0
292	20250327	143400	1445636809	2465	2455	2465	2455	4987
293	20250327	143300	1433375984	2455	2447	2455	2447	2716
294	20250327	143200	1426727351	2447	2447	2447	2447	7
295	20250327	143100	1426710222	2445	2447	2447	2445	110
296	20250327	143000	1426441252	2447	2447	2447	2447	2
297	20250327	142900	1426436358	2447	2447	2447	2445	352
298	20250327	142800	1425575504	2447	2450	2450	2447	759
299	20250327	142700	1423716254	2450	2450	2450	2450	1205
300	20250327	142600	1420764004	2455	2455	2455	2455	349
301	20250327	142500	1419907209	2450	2450	2455	2450	111
302	20250327	142400	1419634759	2450	2450	2455	2450	1101
303	20250327	142300	1416937204	2455	2450	2455	2450	1531
304	20250327	142200	1413186249	2455	2455	2455	2455	0
305	20250327	142100	1413186249	2455	2455	2455	2450	419
306	20250327	142000	1412159604	2450	2450	2450	2450	1859
307	20250327	141900	1407605054	2450	2450	2450	2450	1394
308	20250327	141800	1404189754	2450	2450	2450	2450	401
309	20250327	141700	1403207304	2450	2455	2455	2450	115
310	20250327	141600	1402925404	2455	2455	2455	2455	850
311	20250327	141500	1400838654	2455	2455	2455	2455	130
312	20250327	141400	1400519504	2455	2450	2455	2450	307
313	20250327	141300	1399767349	2450	2450	2450	2450	484
314	20250327	141200	1398581549	2450	2450	2455	2450	344
315	20250327	141100	1397738579	2455	2450	2455	2450	11240
316	20250327	141000	1370200574	2455	2450	2455	2450	12066
317	20250327	140900	1340638369	2450	2450	2455	2450	1717
318	20250327	140800	1336427464	2455	2450	2455	2450	113
319	20250327	140700	1336150559	2455	2450	2455	2450	732
320	20250327	140600	1334356769	2455	2450	2455	2450	1219
321	20250327	140500	1331370214	2450	2452	2455	2450	2950
322	20250327	140400	1324141314	2455	2452	2455	2450	3013
323	20250327	140300	1316751944	2455	2465	2465	2455	13558
324	20250327	140200	1283467044	2455	2460	2465	2455	3980
325	20250327	140100	1273684664	2460	2460	2460	2460	180
326	20250327	140000	1273241864	2460	2465	2465	2460	301
327	20250327	135900	1272500904	2460	2460	2460	2460	111
328	20250327	135800	1272227844	2460	2460	2460	2460	1112
329	20250327	135700	1269492324	2460	2460	2460	2460	534
330	20250327	135600	1268178684	2460	2460	2465	2460	473
331	20250327	135500	1267015094	2465	2465	2465	2465	176
332	20250327	135400	1266581254	2465	2465	2465	2465	150
333	20250327	135300	1266211504	2465	2465	2465	2465	3330
334	20250327	135200	1258003054	2465	2465	2465	2465	0
335	20250327	135100	1258003054	2465	2465	2465	2465	1
336	20250327	135000	1258000589	2460	2460	2460	2460	1119
337	20250327	134900	1255247849	2460	2460	2460	2455	2252
338	20250327	134800	1249709429	2460	2460	2460	2460	825
339	20250327	134700	1247679929	2460	2460	2460	2460	1
340	20250327	134600	1247677469	2460	2460	2460	2460	40
341	20250327	134500	1247579069	2460	2460	2460	2460	0
342	20250327	134400	1247579069	2460	2460	2460	2460	100
343	20250327	134300	1247333069	2460	2460	2460	2460	568
344	20250327	134200	1245935789	2460	2460	2460	2460	370
345	20250327	134100	1245025589	2460	2460	2460	2460	236
346	20250327	134000	1244445029	2460	2460	2460	2460	70
347	20250327	133900	1244272829	2465	2465	2465	2465	501
348	20250327	133800	1243037864	2465	2460	2465	2460	326
349	20250327	133700	1242235894	2465	2460	2465	2460	7
350	20250327	133600	1242218644	2460	2460	2460	2460	200
351	20250327	133500	1241726644	2465	2460	2465	2460	517
352	20250327	133400	1240454819	2460	2460	2465	2455	3355
353	20250327	133300	1232201089	2460	2460	2460	2460	387
354	20250327	133200	1231249069	2455	2460	2460	2455	510
355	20250327	133100	1229996980	2460	2460	2460	2460	1319
356	20250327	133000	1226752240	2460	2465	2465	2460	289
357	20250327	132900	1226041200	2465	2460	2465	2460	147
358	20250327	132800	1225679575	2460	2465	2465	2460	471
359	20250327	132700	1224520910	2460	2460	2460	2460	121
360	20250327	132600	1224223250	2465	2460	2465	2460	91
361	20250327	132500	1223999385	2465	2460	2465	2460	1005
362	20250327	132400	1221527060	2460	2460	2460	2460	532
363	20250327	132300	1220218340	2460	2460	2460	2460	150
364	20250327	132200	1219849340	2460	2460	2460	2460	44
365	20250327	132100	1219741100	2460	2460	2460	2460	561
366	20250327	132000	1218361040	2460	2460	2460	2455	565
367	20250327	131900	1216973645	2460	2460	2460	2455	398
368	20250327	131800	1215995025	2460	2460	2460	2460	2685
369	20250327	131700	1209389925	2465	2462	2465	2460	631
370	20250327	131600	1207837128	2460	2460	2460	2460	50
371	20250327	131500	1207714128	2460	2460	2460	2460	103
372	20250327	131400	1207460748	2465	2465	2465	2460	231
373	20250327	131300	1206891833	2455	2465	2465	2455	20446
374	20250327	131200	1156609003	2465	2465	2465	2465	111
375	20250327	131100	1156335388	2465	2465	2470	2465	455
376	20250327	131000	1155213793	2465	2465	2465	2465	663
377	20250327	130900	1153579498	2465	2470	2470	2465	888
378	20250327	130800	1151390178	2470	2465	2470	2465	381
379	20250327	130700	1150450363	2470	2465	2470	2465	636
380	20250327	130600	1148882588	2470	2470	2470	2470	101
381	20250327	130500	1148633118	2465	2465	2465	2465	1231
382	20250327	130400	1145598703	2465	2465	2470	2465	595
383	20250327	130300	1144131828	2470	2470	2470	2465	930
384	20250327	130200	1141835873	2465	2470	2470	2465	375
385	20250327	130100	1140910493	2470	2470	2470	2470	0
386	20250327	130000	1140910493	2470	2470	2470	2470	1263
387	20250327	125900	1137790883	2470	2470	2470	2470	600
388	20250327	125800	1136308883	2470	2470	2470	2465	505
389	20250327	125700	1135061538	2470	2465	2470	2465	2271
390	20250327	125600	1129462898	2465	2470	2470	2465	8490
391	20250327	125500	1108535038	2470	2470	2470	2470	3
392	20250327	125400	1108527628	2465	2465	2465	2465	0
393	20250327	125300	1108527628	2465	2470	2470	2465	915
394	20250327	125200	1106268143	2470	2470	2470	2470	10
395	20250327	125100	1106243443	2470	2470	2470	2470	155
396	20250327	125000	1105860593	2470	2470	2470	2470	628
397	20250327	124900	1104309433	2470	2470	2470	2470	0
398	20250327	124800	1104309433	2470	2470	2470	2470	2267
399	20250327	124700	1098709943	2470	2475	2475	2470	270
400	20250327	124600	1098042943	2470	2470	2470	2470	130
401	20250327	124500	1097721843	2470	2470	2470	2470	1082
402	20250327	124400	1095049303	2470	2470	2470	2470	796
403	20250327	124300	1093083183	2475	2475	2475	2475	0
404	20250327	124200	1093083183	2475	2475	2475	2475	0
405	20250327	124100	1093083183	2475	2475	2475	2475	0
406	20250327	124000	1093083183	2475	2475	2475	2475	26
407	20250327	123900	1093018833	2470	2470	2470	2470	0
408	20250327	123800	1093018833	2470	2475	2475	2470	557
409	20250327	123700	1091642463	2475	2475	2475	2475	507
410	20250327	123600	1090387638	2470	2470	2470	2470	1369
411	20250327	123500	1087006208	2475	2475	2475	2475	500
412	20250327	123400	1085768708	2470	2470	2470	2470	0
413	20250327	123300	1085768708	2470	2475	2475	2470	167
414	20250327	123200	1085355888	2475	2475	2475	2475	30
415	20250327	123100	1085281638	2475	2472	2475	2472	105
416	20250327	123000	1085022063	2475	2475	2475	2475	51
417	20250327	122900	1084895838	2470	2470	2470	2470	271
418	20250327	122800	1084226468	2470	2470	2470	2470	1017
419	20250327	122700	1081714478	2475	2475	2475	2475	3
420	20250327	122600	1081707053	2475	2475	2475	2475	1076
421	20250327	122500	1079043953	2470	2470	2470	2470	99
422	20250327	122400	1078799423	2470	2470	2470	2470	3000
423	20250327	122300	1071389423	2475	2475	2475	2475	760
424	20250327	122200	1069508423	2475	2475	2475	2475	731
425	20250327	122100	1067699198	2475	2475	2475	2475	410
426	20250327	122000	1066684448	2475	2475	2475	2475	381
427	20250327	121900	1065741473	2475	2475	2475	2475	40
428	20250327	121800	1065642473	2475	2477	2477	2475	19
429	20250327	121700	1065595418	2480	2480	2480	2480	5
430	20250327	121600	1065583018	2480	2480	2480	2480	5
431	20250327	121500	1065570618	2475	2475	2475	2475	100
432	20250327	121400	1065323118	2485	2485	2485	2485	20
433	20250327	121300	1065273418	2485	2485	2485	2485	1
434	20250327	121200	1065270933	2485	2485	2485	2475	2658
435	20250327	121100	1058679918	2480	2480	2480	2480	635
436	20250327	121000	1057105118	2480	2480	2480	2480	7
437	20250327	120900	1057087758	2475	2475	2475	2475	69
438	20250327	120800	1056916983	2475	2475	2475	2475	4
439	20250327	120700	1056907083	2480	2480	2480	2480	0
440	20250327	120600	1056907083	2480	2480	2480	2480	5
441	20250327	120500	1056894683	2470	2470	2470	2470	0
442	20250327	120400	1056894683	2470	2475	2475	2470	2100
443	20250327	120300	1051706738	2475	2475	2475	2475	611
444	20250327	120200	1050194513	2475	2480	2480	2475	500
445	20250327	120100	1048956608	2480	2480	2480	2480	6100
446	20250327	120000	1033828608	2480	2485	2485	2480	605
447	20250327	115900	1032327683	2485	2485	2485	2485	1940
448	20250327	115800	1027506783	2485	2485	2485	2485	0
449	20250327	115700	1027506783	2485	2485	2485	2485	51
450	20250327	115600	1027380048	2485	2485	2485	2485	50
451	20250327	115500	1027255798	2485	2485	2485	2485	100
452	20250327	115400	1027007298	2485	2480	2485	2480	242
453	20250327	115300	1026407128	2480	2480	2480	2480	22
454	20250327	115200	1026352568	2480	2482	2485	2480	12
455	20250327	115100	1026322773	2482	2485	2485	2482	54
456	20250327	115000	1026188598	2485	2485	2485	2485	0
457	20250327	114900	1026188598	2485	2485	2485	2485	16
458	20250327	114800	1026148838	2485	2485	2485	2480	402
459	20250327	114700	1025150723	2485	2485	2485	2485	3403
460	20250327	114600	1016694268	2490	2490	2490	2490	2
461	20250327	114500	1016689288	2490	2490	2490	2485	9
462	20250327	114400	1016666908	2490	2490	2490	2490	13
463	20250327	114300	1016634538	2485	2485	2485	2485	15
464	20250327	114200	1016597263	2480	2490	2490	2480	5
465	20250327	114100	1016584833	2480	2485	2485	2480	156
466	20250327	114000	1016197178	2480	2480	2480	2480	5
467	20250327	113900	1016184778	2490	2480	2490	2480	1638
468	20250327	113800	1012119593	2480	2480	2480	2470	3528
469	20250327	113700	1003375843	2480	2480	2480	2475	4207
470	20250327	113600	992944333	2480	2475	2480	2475	444
471	20250327	113500	991843393	2475	2475	2475	2475	20
472	20250327	113400	991793893	2480	2480	2480	2480	887
473	20250327	113300	989594133	2470	2470	2470	2470	162
474	20250327	113200	989193993	2480	2475	2480	2470	4692
475	20250327	113100	977581703	2475	2470	2475	2470	116
476	20250327	113000	977294653	2475	2470	2475	2470	1182
477	20250327	112900	974374708	2470	2470	2470	2465	144
478	20250327	112800	974019693	2470	2470	2470	2470	510
479	20250327	112700	972759993	2470	2465	2470	2465	760
480	20250327	112600	970886583	2465	2475	2475	2465	1949
481	20250327	112500	966081793	2475	2475	2475	2475	101
482	20250327	112400	965831818	2470	2470	2470	2465	1892
483	20250327	112300	961158583	2470	2465	2470	2465	719
484	20250327	112200	959386128	2470	2470	2470	2465	300
485	20250327	112100	958646473	2470	2465	2470	2465	4
486	20250327	112000	958636608	2475	2470	2475	2470	11
487	20250327	111900	958609433	2480	2470	2480	2470	497
488	20250327	111800	957381723	2465	2480	2480	2465	18046
489	20250327	111700	912841483	2480	2480	2480	2480	0
490	20250327	111600	912841483	2480	2480	2480	2480	1127
491	20250327	111500	910046523	2480	2480	2480	2480	43
492	20250327	111400	909939883	2475	2475	2475	2475	176
493	20250327	111300	909504283	2480	2485	2485	2480	389
494	20250327	111200	908537683	2485	2485	2485	2470	928
495	20250327	111100	906231618	2480	2470	2480	2470	1246
496	20250327	111000	903147473	2470	2470	2470	2470	100
497	20250327	110900	902900473	2470	2475	2475	2470	51
498	20250327	110800	902774498	2470	2475	2475	2470	1525
499	20250327	110700	899005248	2475	2470	2475	2470	60
500	20250327	110600	898857043	2470	2470	2475	2465	544
501	20250327	110500	897515688	2470	2470	2475	2470	808
502	20250327	110400	895519913	2470	2470	2470	2470	0
503	20250327	110300	895519913	2470	2475	2475	2465	5321
504	20250327	110200	882396503	2470	2475	2475	2470	435
505	20250327	110100	881322028	2470	2475	2475	2470	762
506	20250327	110000	879439723	2475	2475	2475	2475	1123
507	20250327	105900	876660298	2475	2470	2475	2470	603
508	20250327	105800	875170138	2470	2475	2475	2470	1130
509	20250327	105700	872378513	2470	2470	2470	2470	5
510	20250327	105600	872366163	2470	2475	2475	2470	3862
511	20250327	105500	862809588	2480	2480	2480	2475	4317
512	20250327	105400	852118743	2485	2485	2485	2485	10
513	20250327	105300	852093893	2480	2480	2485	2480	55
514	20250327	105200	851957488	2475	2485	2485	2475	1455
515	20250327	105100	848345428	2475	2475	2480	2475	480
516	20250327	105000	847157418	2480	2475	2480	2475	1662
517	20250327	104900	843040468	2475	2480	2485	2475	1422
518	20250327	104800	839518548	2480	2475	2480	2472	236
519	20250327	104700	838934848	2475	2470	2475	2470	112
520	20250327	104600	838658158	2470	2480	2480	2470	2183
521	20250327	104500	833255688	2480	2480	2480	2475	1569
522	20250327	104400	829369283	2480	2485	2485	2480	13009
523	20250327	104300	797049783	2485	2480	2490	2475	2662
524	20250327	104200	790447958	2480	2485	2490	2480	829
525	20250327	104100	788387773	2485	2480	2485	2480	1001
526	20250327	104000	785902293	2480	2485	2490	2480	444
527	20250327	103900	784800488	2485	2485	2485	2485	133
528	20250327	103800	784469983	2485	2480	2485	2480	484
529	20250327	103700	783267418	2480	2490	2490	2480	952
530	20250327	103600	780901233	2490	2490	2490	2490	104
531	20250327	103500	780642273	2490	2485	2490	2485	863
532	20250327	103400	778495298	2485	2485	2485	2485	130
533	20250327	103300	778172248	2485	2480	2490	2480	5109
534	20250327	103200	765501863	2480	2490	2490	2480	562
535	20250327	103100	764102823	2490	2490	2490	2465	1898
536	20250327	103000	759393408	2485	2505	2505	2460	37895
537	20250327	102900	665379523	2500	2500	2500	2500	2494
538	20250327	102800	659144523	2500	2500	2500	2500	3
539	20250327	102700	659137023	2500	2500	2500	2500	9
540	20250327	102600	659114523	2500	2500	2500	2495	1426
541	20250327	102500	655556378	2500	2500	2500	2500	191
542	20250327	102400	655078878	2500	2500	2500	2500	896
543	20250327	102300	652838878	2500	2500	2500	2500	517
544	20250327	102200	651546378	2495	2505	2505	2495	4221
545	20250327	102100	640993383	2505	2505	2505	2505	201
546	20250327	102000	640489878	2505	2505	2505	2505	413
547	20250327	101900	639455313	2505	2505	2505	2505	2
548	20250327	101800	639450303	2500	2495	2500	2495	405
549	20250327	101700	638437823	2500	2500	2500	2500	870
550	20250327	101600	636262823	2495	2495	2500	2495	1615
551	20250327	101500	632233393	2500	2500	2500	2500	92
552	20250327	101400	632003393	2500	2500	2500	2500	700
553	20250327	101300	630253393	2505	2495	2505	2495	1025
554	20250327	101200	627690968	2500	2500	2500	2500	788
555	20250327	101100	625720968	2500	2500	2500	2500	380
556	20250327	101000	624770968	2500	2495	2500	2495	320
557	20250327	100900	623972063	2495	2500	2500	2495	4931
558	20250327	100800	611651013	2500	2505	2505	2500	950
559	20250327	100700	609275963	2500	2495	2500	2495	969
560	20250327	100600	606853913	2500	2500	2500	2500	1493
561	20250327	100500	603121413	2500	2505	2505	2495	7858
562	20250327	100400	583477113	2505	2510	2510	2505	1000
563	20250327	100300	580972108	2505	2505	2505	2500	756
564	20250327	100200	579080828	2500	2495	2500	2495	587
565	20250327	100100	577613358	2500	2500	2500	2500	876
566	20250327	100000	575423358	2495	2495	2500	2495	726
567	20250327	095900	573611983	2495	2505	2505	2495	3945
568	20250327	095800	563756408	2505	2505	2510	2500	15652
569	20250327	095700	524620683	2505	2505	2505	2505	1
570	20250327	095600	524618178	2505	2505	2510	2505	4508
571	20250327	095500	513325633	2505	2505	2510	2505	256
572	20250327	095400	512684278	2505	2505	2505	2505	471
573	20250327	095300	511504423	2505	2505	2510	2505	679
574	20250327	095200	509803403	2505	2505	2510	2505	1186
575	20250327	095100	506832423	2505	2510	2510	2500	7492
576	20250327	095000	488069988	2510	2505	2510	2505	1811
577	20250327	094900	483533313	2505	2510	2510	2505	5649
578	20250327	094800	469357328	2510	2510	2515	2510	2159
579	20250327	094700	463938038	2510	2515	2515	2510	4002
580	20250327	094600	453889113	2515	2520	2520	2515	2006
581	20250327	094500	448843828	2515	2515	2520	2515	2684
582	20250327	094400	442093538	2515	2510	2515	2510	82
583	20250327	094300	441887328	2515	2510	2515	2510	775
584	20250327	094200	439938493	2510	2505	2510	2505	1112
585	20250327	094100	437152418	2510	2510	2515	2505	2796
586	20250327	094000	430144068	2515	2515	2515	2515	3050
587	20250327	093900	422473318	2515	2510	2515	2505	3895
588	20250327	093800	412689928	2510	2510	2510	2505	5408
589	20250327	093700	399125563	2510	2515	2515	2510	1966
590	20250327	093600	394185673	2515	2510	2515	2510	790
591	20250327	093500	392202278	2510	2515	2520	2510	3461
592	20250327	093400	383489963	2515	2515	2520	2515	942
593	20250327	093300	381120828	2520	2520	2520	2515	1605
594	20250327	093200	377076258	2520	2520	2520	2520	2401
595	20250327	093100	371025738	2520	2520	2525	2515	9093
596	20250327	093000	348104559	2520	2515	2520	2510	4107
597	20250327	092900	337775273	2515	2510	2515	2505	3563
598	20250327	092800	328834113	2510	2510	2510	2505	1260
599	20250327	092700	325672353	2505	2505	2510	2505	102
600	20250327	092600	325416343	2505	2505	2505	2500	5680
601	20250327	092500	311188943	2505	2505	2510	2505	1310
602	20250327	092400	307907133	2510	2510	2510	2505	3445
603	20250327	092300	299260858	2510	2505	2510	2505	2621
604	20250327	092200	292693623	2510	2515	2515	2510	3328
605	20250327	092100	284334468	2515	2520	2520	2515	255
606	20250327	092000	283691873	2520	2510	2520	2505	6153
607	20250327	091900	268218093	2515	2512	2515	2510	5265
608	20250327	091800	254990033	2512	2510	2512	2505	1132
609	20250327	091700	252149015	2505	2515	2515	2500	6505
610	20250327	091600	235838185	2515	2520	2520	2510	798
611	20250327	091500	233830515	2515	2505	2515	2505	2488
612	20250327	091400	227584575	2505	2500	2515	2500	2973
613	20250327	091300	220127170	2510	2510	2510	2500	3187
614	20250327	091200	212153100	2510	2515	2520	2510	3047
615	20250327	091100	204504950	2520	2510	2520	2510	1502
616	20250327	091000	200726635	2510	2510	2515	2510	8546
617	20250327	090900	179251450	2510	2510	2510	2505	6322
618	20250327	090800	163389185	2505	2500	2505	2490	5621
619	20250327	090700	149329235	2500	2490	2505	2490	3832
620	20250327	090600	139759890	2490	2490	2490	2480	5497
621	20250327	090500	126111975	2490	2500	2505	2490	5205
622	20250327	090400	113132165	2495	2490	2510	2485	5109
623	20250327	090300	100377850	2485	2492	2495	2485	3046
624	20250327	090200	92795420	2490	2485	2495	2480	5143
625	20250327	090100	80002930	2485	2480	2485	2480	8128
626	20250327	090000	59841505	2490	2475	2490	2455	24041