KissMeData/124560/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201900	491829856	2920	2920	2920	2920	4210
3	20250327	201800	491829856	2920	2920	2920	2920	0
4	20250327	201700	491829856	2920	2920	2920	2920	0
5	20250327	201600	491829856	2920	2920	2920	2920	0
6	20250327	201500	491829856	2920	2920	2920	2920	0
7	20250327	201400	491829856	2920	2920	2920	2920	0
8	20250327	201300	491829856	2920	2920	2920	2920	0
9	20250327	201200	491829856	2920	2920	2920	2920	0
10	20250327	201100	491829856	2920	2920	2920	2920	0
11	20250327	201000	491829856	2920	2920	2920	2920	0
12	20250327	200900	491829856	2920	2920	2920	2920	0
13	20250327	200800	491829856	2920	2920	2920	2920	0
14	20250327	200700	491829856	2920	2920	2920	2920	0
15	20250327	200600	491829856	2920	2920	2920	2920	0
16	20250327	200500	491829856	2920	2920	2920	2920	0
17	20250327	200400	491829856	2920	2920	2920	2920	0
18	20250327	200300	491829856	2920	2920	2920	2920	0
19	20250327	200200	491829856	2920	2920	2920	2920	0
20	20250327	200100	491829856	2920	2920	2920	2920	0
21	20250327	200000	491829856	2920	2920	2920	2920	0
22	20250327	195900	491829856	2920	2920	2920	2920	0
23	20250327	195800	491829856	2920	2920	2920	2920	0
24	20250327	195700	491829856	2920	2920	2920	2920	0
25	20250327	195600	491829856	2920	2920	2920	2920	0
26	20250327	195500	491829856	2920	2920	2920	2920	0
27	20250327	195400	491829856	2920	2920	2920	2920	0
28	20250327	195300	491829856	2920	2920	2920	2920	0
29	20250327	195200	491829856	2920	2920	2920	2920	0
30	20250327	195100	491829856	2920	2920	2920	2920	0
31	20250327	195000	491829856	2920	2920	2920	2920	0
32	20250327	194900	491829856	2920	2920	2920	2920	4210
33	20250327	194800	491829856	2920	2920	2920	2920	0
34	20250327	194700	491829856	2920	2920	2920	2920	0
35	20250327	194600	491829856	2920	2920	2920	2920	0
36	20250327	194500	491829856	2920	2920	2920	2920	0
37	20250327	194400	491829856	2920	2920	2920	2920	0
38	20250327	194300	491829856	2920	2920	2920	2920	0
39	20250327	194200	491829856	2920	2920	2920	2920	0
40	20250327	194100	491829856	2920	2920	2920	2920	0
41	20250327	194000	491829856	2920	2920	2920	2920	0
42	20250327	193900	491829856	2920	2920	2920	2920	0
43	20250327	193800	491829856	2920	2920	2920	2920	0
44	20250327	193700	491829856	2920	2920	2920	2920	0
45	20250327	193600	491829856	2920	2920	2920	2920	0
46	20250327	193500	491829856	2920	2920	2920	2920	0
47	20250327	193400	491829856	2920	2920	2920	2920	0
48	20250327	193300	491829856	2920	2920	2920	2920	0
49	20250327	193200	491829856	2920	2920	2920	2920	0
50	20250327	193100	491829856	2920	2920	2920	2920	0
51	20250327	193000	491829856	2920	2920	2920	2920	0
52	20250327	192900	491829856	2920	2920	2920	2920	0
53	20250327	192800	491829856	2920	2920	2920	2920	0
54	20250327	192700	491829856	2920	2920	2920	2920	0
55	20250327	192600	491829856	2920	2920	2920	2920	0
56	20250327	192500	491829856	2920	2920	2920	2920	0
57	20250327	192400	491829856	2920	2920	2920	2920	0
58	20250327	192300	491829856	2920	2920	2920	2920	0
59	20250327	192200	491829856	2920	2920	2920	2920	0
60	20250327	192100	491829856	2920	2920	2920	2920	0
61	20250327	192000	491829856	2920	2920	2920	2920	0
62	20250327	191900	491829856	2920	2920	2920	2920	4210
63	20250327	191800	491829856	2920	2920	2920	2920	0
64	20250327	191700	491829856	2920	2920	2920	2920	0
65	20250327	191600	491829856	2920	2920	2920	2920	0
66	20250327	191500	491829856	2920	2920	2920	2920	0
67	20250327	191400	491829856	2920	2920	2920	2920	0
68	20250327	191300	491829856	2920	2920	2920	2920	0
69	20250327	191200	491829856	2920	2920	2920	2920	0
70	20250327	191100	491829856	2920	2920	2920	2920	0
71	20250327	191000	491829856	2920	2920	2920	2920	0
72	20250327	190900	491829856	2920	2920	2920	2920	0
73	20250327	190800	491829856	2920	2920	2920	2920	0
74	20250327	190700	491829856	2920	2920	2920	2920	0
75	20250327	190600	491829856	2920	2920	2920	2920	0
76	20250327	190500	491829856	2920	2920	2920	2920	0
77	20250327	190400	491829856	2920	2920	2920	2920	0
78	20250327	190300	491829856	2920	2920	2920	2920	0
79	20250327	190200	491829856	2920	2920	2920	2920	0
80	20250327	190100	491829856	2920	2920	2920	2920	0
81	20250327	190000	491829856	2920	2920	2920	2920	0
82	20250327	185900	491829856	2920	2920	2920	2920	0
83	20250327	185800	491829856	2920	2920	2920	2920	0
84	20250327	185700	491829856	2920	2920	2920	2920	0
85	20250327	185600	491829856	2920	2920	2920	2920	0
86	20250327	185500	491829856	2920	2920	2920	2920	0
87	20250327	185400	491829856	2920	2920	2920	2920	0
88	20250327	185300	491829856	2920	2920	2920	2920	0
89	20250327	185200	491829856	2920	2920	2920	2920	0
90	20250327	185100	491829856	2920	2920	2920	2920	0
91	20250327	185000	491829856	2920	2920	2920	2920	0
92	20250327	184900	491829856	2920	2920	2920	2920	4210
93	20250327	184800	491829856	2920	2920	2920	2920	0
94	20250327	184700	491829856	2920	2920	2920	2920	0
95	20250327	184600	491829856	2920	2920	2920	2920	0
96	20250327	184500	491829856	2920	2920	2920	2920	0
97	20250327	184400	491829856	2920	2920	2920	2920	0
98	20250327	184300	491829856	2920	2920	2920	2920	0
99	20250327	184200	491829856	2920	2920	2920	2920	0
100	20250327	184100	491829856	2920	2920	2920	2920	0
101	20250327	184000	491829856	2920	2920	2920	2920	0
102	20250327	183900	491829856	2920	2920	2920	2920	0
103	20250327	183800	491829856	2920	2920	2920	2920	0
104	20250327	183700	491829856	2920	2920	2920	2920	0
105	20250327	183600	491829856	2920	2920	2920	2920	0
106	20250327	183500	491829856	2920	2920	2920	2920	0
107	20250327	183400	491829856	2920	2920	2920	2920	0
108	20250327	183300	491829856	2920	2920	2920	2920	0
109	20250327	183200	491829856	2920	2920	2920	2920	0
110	20250327	183100	491829856	2920	2920	2920	2920	0
111	20250327	183000	491829856	2920	2920	2920	2920	0
112	20250327	182900	491829856	2920	2920	2920	2920	0
113	20250327	182800	491829856	2920	2920	2920	2920	0
114	20250327	182700	491829856	2920	2920	2920	2920	0
115	20250327	182600	491829856	2920	2920	2920	2920	0
116	20250327	182500	491829856	2920	2920	2920	2920	0
117	20250327	182400	491829856	2920	2920	2920	2920	0
118	20250327	182300	491829856	2920	2920	2920	2920	0
119	20250327	182200	491829856	2920	2920	2920	2920	0
120	20250327	182100	491829856	2920	2920	2920	2920	0
121	20250327	182000	491829856	2920	2920	2920	2920	0
122	20250327	181900	491829856	2920	2920	2920	2920	4210
123	20250327	181800	491829856	2920	2920	2920	2920	0
124	20250327	181700	491829856	2920	2920	2920	2920	0
125	20250327	181600	491829856	2920	2920	2920	2920	0
126	20250327	181500	491829856	2920	2920	2920	2920	0
127	20250327	181400	491829856	2920	2920	2920	2920	0
128	20250327	181300	491829856	2920	2920	2920	2920	0
129	20250327	181200	491829856	2920	2920	2920	2920	0
130	20250327	181100	491829856	2920	2920	2920	2920	0
131	20250327	181000	491829856	2920	2920	2920	2920	0
132	20250327	180900	491829856	2920	2920	2920	2920	0
133	20250327	180800	491829856	2920	2920	2920	2920	0
134	20250327	180700	491829856	2920	2920	2920	2920	0
135	20250327	180600	491829856	2920	2920	2920	2920	0
136	20250327	180500	491829856	2920	2920	2920	2920	0
137	20250327	180400	491829856	2920	2920	2920	2920	0
138	20250327	180300	491829856	2920	2920	2920	2920	0
139	20250327	180200	491829856	2920	2920	2920	2920	0
140	20250327	180100	491829856	2920	2920	2920	2920	0
141	20250327	180000	491829856	2920	2920	2920	2920	0
142	20250327	175900	491829856	2920	2920	2920	2920	0
143	20250327	175800	491829856	2920	2920	2920	2920	0
144	20250327	175700	491829856	2920	2920	2920	2920	0
145	20250327	175600	491829856	2920	2920	2920	2920	0
146	20250327	175500	491829856	2920	2920	2920	2920	0
147	20250327	175400	491829856	2920	2920	2920	2920	0
148	20250327	175300	491829856	2920	2920	2920	2920	0
149	20250327	175200	491829856	2920	2920	2920	2920	0
150	20250327	175100	491829856	2920	2920	2920	2920	0
151	20250327	175000	491829856	2920	2920	2920	2920	0
152	20250327	174900	491829856	2920	2920	2920	2920	4210
153	20250327	174800	491829856	2920	2920	2920	2920	0
154	20250327	174700	491829856	2920	2920	2920	2920	0
155	20250327	174600	491829856	2920	2920	2920	2920	0
156	20250327	174500	491829856	2920	2920	2920	2920	0
157	20250327	174400	491829856	2920	2920	2920	2920	0
158	20250327	174300	491829856	2920	2920	2920	2920	0
159	20250327	174200	491829856	2920	2920	2920	2920	0
160	20250327	174100	491829856	2920	2920	2920	2920	0
161	20250327	174000	491829856	2920	2920	2920	2920	0
162	20250327	173900	491829856	2920	2920	2920	2920	0
163	20250327	173800	491829856	2920	2920	2920	2920	0
164	20250327	173700	491829856	2920	2920	2920	2920	0
165	20250327	173600	491829856	2920	2920	2920	2920	0
166	20250327	173500	491829856	2920	2920	2920	2920	0
167	20250327	173400	491829856	2920	2920	2920	2920	0
168	20250327	173300	491829856	2920	2920	2920	2920	0
169	20250327	173200	491829856	2920	2920	2920	2920	0
170	20250327	173100	491829856	2920	2920	2920	2920	0
171	20250327	173000	491829856	2920	2920	2920	2920	0
172	20250327	172900	491829856	2920	2920	2920	2920	0
173	20250327	172800	491829856	2920	2920	2920	2920	0
174	20250327	172700	491829856	2920	2920	2920	2920	0
175	20250327	172600	491829856	2920	2920	2920	2920	0
176	20250327	172500	491829856	2920	2920	2920	2920	0
177	20250327	172400	491829856	2920	2920	2920	2920	0
178	20250327	172300	491829856	2920	2920	2920	2920	0
179	20250327	172200	491829856	2920	2920	2920	2920	0
180	20250327	172100	491829856	2920	2920	2920	2920	0
181	20250327	172000	491829856	2920	2920	2920	2920	0
182	20250327	171900	491829856	2920	2920	2920	2920	4210
183	20250327	171800	491829856	2920	2920	2920	2920	0
184	20250327	171700	491829856	2920	2920	2920	2920	0
185	20250327	171600	491829856	2920	2920	2920	2920	0
186	20250327	171500	491829856	2920	2920	2920	2920	0
187	20250327	171400	491829856	2920	2920	2920	2920	0
188	20250327	171300	491829856	2920	2920	2920	2920	0
189	20250327	171200	491829856	2920	2920	2920	2920	0
190	20250327	171100	491829856	2920	2920	2920	2920	0
191	20250327	171000	491829856	2920	2920	2920	2920	0
192	20250327	170900	491829856	2920	2920	2920	2920	0
193	20250327	170800	491829856	2920	2920	2920	2920	0
194	20250327	170700	491829856	2920	2920	2920	2920	0
195	20250327	170600	491829856	2920	2920	2920	2920	0
196	20250327	170500	491829856	2920	2920	2920	2920	0
197	20250327	170400	491829856	2920	2920	2920	2920	0
198	20250327	170300	491829856	2920	2920	2920	2920	0
199	20250327	170200	491829856	2920	2920	2920	2920	0
200	20250327	170100	491829856	2920	2920	2920	2920	0
201	20250327	170000	491829856	2920	2920	2920	2920	0
202	20250327	165900	491829856	2920	2920	2920	2920	0
203	20250327	165800	491829856	2920	2920	2920	2920	0
204	20250327	165700	491829856	2920	2920	2920	2920	0
205	20250327	165600	491829856	2920	2920	2920	2920	0
206	20250327	165500	491829856	2920	2920	2920	2920	0
207	20250327	165400	491829856	2920	2920	2920	2920	0
208	20250327	165300	491829856	2920	2920	2920	2920	0
209	20250327	165200	491829856	2920	2920	2920	2920	0
210	20250327	165100	491829856	2920	2920	2920	2920	0
211	20250327	165000	491829856	2920	2920	2920	2920	0
212	20250327	164900	491829856	2920	2920	2920	2920	4210
213	20250327	164800	491829856	2920	2920	2920	2920	0
214	20250327	164700	491829856	2920	2920	2920	2920	0
215	20250327	164600	491829856	2920	2920	2920	2920	0
216	20250327	164500	491829856	2920	2920	2920	2920	0
217	20250327	164400	491829856	2920	2920	2920	2920	0
218	20250327	164300	491829856	2920	2920	2920	2920	0
219	20250327	164200	491829856	2920	2920	2920	2920	0
220	20250327	164100	491829856	2920	2920	2920	2920	0
221	20250327	164000	491829856	2920	2920	2920	2920	0
222	20250327	163900	491829856	2920	2920	2920	2920	0
223	20250327	163800	491829856	2920	2920	2920	2920	0
224	20250327	163700	491829856	2920	2920	2920	2920	0
225	20250327	163600	491829856	2920	2920	2920	2920	0
226	20250327	163500	491829856	2920	2920	2920	2920	0
227	20250327	163400	491829856	2920	2920	2920	2920	0
228	20250327	163300	491829856	2920	2920	2920	2920	0
229	20250327	163200	491829856	2920	2920	2920	2920	0
230	20250327	163100	491829856	2920	2920	2920	2920	0
231	20250327	163000	491829856	2920	2920	2920	2920	0
232	20250327	162900	491829856	2920	2920	2920	2920	0
233	20250327	162800	491829856	2920	2920	2920	2920	0
234	20250327	162700	491829856	2920	2920	2920	2920	0
235	20250327	162600	491829856	2920	2920	2920	2920	0
236	20250327	162500	491829856	2920	2920	2920	2920	0
237	20250327	162400	491829856	2920	2920	2920	2920	0
238	20250327	162300	491829856	2920	2920	2920	2920	0
239	20250327	162200	491829856	2920	2920	2920	2920	0
240	20250327	162100	491829856	2920	2920	2920	2920	0
241	20250327	162000	491829856	2920	2920	2920	2920	0
242	20250327	161900	491829856	2920	2920	2920	2920	4210
243	20250327	161800	491829856	2920	2920	2920	2920	0
244	20250327	161700	491829856	2920	2920	2920	2920	0
245	20250327	161600	491829856	2920	2920	2920	2920	0
246	20250327	161500	491829856	2920	2920	2920	2920	0
247	20250327	161400	491829856	2920	2920	2920	2920	0
248	20250327	161300	491829856	2920	2920	2920	2920	0
249	20250327	161200	491829856	2920	2920	2920	2920	0
250	20250327	161100	491829856	2920	2920	2920	2920	0
251	20250327	161000	491829856	2920	2920	2920	2920	0
252	20250327	160900	491829856	2920	2920	2920	2920	0
253	20250327	160800	491829856	2920	2920	2920	2920	0
254	20250327	160700	491829856	2920	2920	2920	2920	0
255	20250327	160600	491829856	2920	2920	2920	2920	0
256	20250327	160500	491829856	2920	2920	2920	2920	0
257	20250327	160400	491829856	2920	2920	2920	2920	0
258	20250327	160300	491829856	2920	2920	2920	2920	0
259	20250327	160200	491829856	2920	2920	2920	2920	0
260	20250327	160100	491829856	2920	2920	2920	2920	0
261	20250327	160000	491829856	2920	2920	2920	2920	0
262	20250327	155900	491829856	2920	2920	2920	2920	0
263	20250327	155800	491829856	2920	2920	2920	2920	0
264	20250327	155700	491829856	2920	2920	2920	2920	0
265	20250327	155600	491829856	2920	2920	2920	2920	0
266	20250327	155500	491829856	2920	2920	2920	2920	0
267	20250327	155400	491829856	2920	2920	2920	2920	0
268	20250327	155300	491829856	2920	2920	2920	2920	0
269	20250327	155200	491829856	2920	2920	2920	2920	0
270	20250327	155100	491829856	2920	2920	2920	2920	0
271	20250327	155000	491829856	2920	2920	2920	2920	0
272	20250327	154900	491829856	2920	2920	2920	2920	4210
273	20250327	154800	491829856	2920	2920	2920	2920	0
274	20250327	154700	491829856	2920	2920	2920	2920	0
275	20250327	154600	491829856	2920	2920	2920	2920	0
276	20250327	154500	491829856	2920	2920	2920	2920	0
277	20250327	154400	491829856	2920	2920	2920	2920	0
278	20250327	154300	491829856	2920	2920	2920	2920	0
279	20250327	154200	491829856	2920	2920	2920	2920	0
280	20250327	154100	491829856	2920	2920	2920	2920	0
281	20250327	154000	491829856	2920	2920	2920	2920	0
282	20250327	153900	491829856	2920	2920	2920	2920	0
283	20250327	153800	491829856	2920	2920	2920	2920	0
284	20250327	153700	491829856	2920	2920	2920	2920	0
285	20250327	153600	491829856	2920	2920	2920	2920	0
286	20250327	153500	491829856	2920	2920	2920	2920	0
287	20250327	153400	491829856	2920	2920	2920	2920	0
288	20250327	153300	491829856	2920	2920	2920	2920	0
289	20250327	153200	491829856	2920	2920	2920	2920	0
290	20250327	153100	491829856	2920	2920	2920	2920	0
291	20250327	153000	491829856	2920	2920	2920	2920	4210
292	20250327	152900	479536656	2920	2920	2920	2920	0
293	20250327	152800	479536656	2920	2920	2920	2920	0
294	20250327	152700	479536656	2920	2920	2920	2920	0
295	20250327	152600	479536656	2920	2920	2920	2920	0
296	20250327	152500	479536656	2920	2920	2920	2920	0
297	20250327	152400	479536656	2920	2920	2920	2920	0
298	20250327	152300	479536656	2920	2920	2920	2920	0
299	20250327	152200	479536656	2920	2920	2920	2920	0
300	20250327	152100	479536656	2920	2920	2920	2920	0
301	20250327	152000	479536656	2920	2920	2920	2920	0
302	20250327	151900	479536656	2920	2915	2920	2915	1392
303	20250327	151800	475478691	2915	2915	2920	2915	290
304	20250327	151700	474632841	2915	2915	2925	2915	170
305	20250327	151600	474137281	2925	2915	2925	2915	51
306	20250327	151500	473988506	2915	2915	2925	2915	191
307	20250327	151400	473431631	2925	2920	2925	2915	7996
308	20250327	151300	450119051	2925	2925	2925	2920	160
309	20250327	151200	449651746	2920	2920	2920	2920	107
310	20250327	151100	449339306	2920	2925	2925	2920	200
311	20250327	151000	448755301	2920	2920	2920	2920	80
312	20250327	150900	448521701	2920	2920	2920	2920	200
313	20250327	150800	447937701	2920	2920	2920	2920	75
314	20250327	150700	447718701	2930	2930	2930	2930	0
315	20250327	150600	447718701	2930	2925	2930	2925	602
316	20250327	150500	445957341	2930	2930	2930	2930	0
317	20250327	150400	445957341	2930	2930	2930	2930	0
318	20250327	150300	445957341	2930	2925	2930	2925	33
319	20250327	150200	445860656	2925	2925	2925	2925	800
320	20250327	150100	443520656	2920	2920	2920	2920	0
321	20250327	150000	443520656	2920	2935	2935	2920	164
322	20250327	145900	443041761	2935	2930	2935	2930	501
323	20250327	145800	441573826	2935	2930	2935	2920	1365
324	20250327	145700	437577996	2930	2930	2930	2930	1
325	20250327	145600	437575066	2920	2925	2930	2915	656
326	20250327	145500	435658361	2925	2925	2925	2915	6977
327	20250327	145400	415277053	2927	2927	2927	2927	0
328	20250327	145300	415277053	2927	2927	2927	2927	5
329	20250327	145200	415262418	2930	2925	2930	2925	2
330	20250327	145100	415256563	2925	2925	2925	2925	0
331	20250327	145000	415256563	2925	2925	2925	2925	0
332	20250327	144900	415256563	2925	2925	2925	2925	0
333	20250327	144800	415256563	2925	2925	2925	2925	0
334	20250327	144700	415256563	2925	2925	2925	2925	0
335	20250327	144600	415256563	2925	2927	2927	2925	751
336	20250327	144500	413059688	2925	2925	2925	2925	20
337	20250327	144400	413001188	2935	2925	2935	2925	2
338	20250327	144300	412995328	2925	2925	2925	2925	0
339	20250327	144200	412995328	2925	2925	2925	2925	0
340	20250327	144100	412995328	2925	2925	2925	2925	163
341	20250327	144000	412518553	2935	2925	2935	2925	517
342	20250327	143900	411006318	2930	2935	2935	2930	20
343	20250327	143800	410947668	2935	2935	2935	2925	222
344	20250327	143700	410298298	2930	2930	2930	2925	2078
345	20250327	143600	404219708	2930	2930	2930	2930	0
346	20250327	143500	404219708	2930	2930	2930	2930	60
347	20250327	143400	404043908	2935	2935	2935	2935	10
348	20250327	143300	404014558	2935	2930	2935	2930	1229
349	20250327	143200	400413578	2935	2935	2935	2935	1
350	20250327	143100	400410643	2930	2925	2935	2925	10
351	20250327	143000	400381343	2930	2930	2930	2930	2383
352	20250327	142900	393399153	2935	2935	2935	2935	4
353	20250327	142800	393387413	2930	2930	2930	2930	205
354	20250327	142700	392786763	2935	2935	2935	2935	2
355	20250327	142600	392780893	2935	2930	2935	2930	77
356	20250327	142500	392555248	2935	2935	2935	2935	30
357	20250327	142400	392467198	2935	2935	2935	2935	0
358	20250327	142300	392467198	2935	2925	2935	2925	2
359	20250327	142200	392461338	2925	2930	2930	2925	327
360	20250327	142100	391504813	2930	2930	2930	2930	53
361	20250327	142000	391349523	2930	2930	2930	2930	709
362	20250327	141900	389272153	2935	2935	2935	2935	50
363	20250327	141800	389125403	2935	2935	2935	2935	0
364	20250327	141700	389125403	2935	2930	2935	2930	234
365	20250327	141600	388439778	2935	2930	2935	2930	928
366	20250327	141500	385720733	2930	2925	2930	2925	492
367	20250327	141400	384281493	2930	2925	2930	2925	2
368	20250327	141300	384275638	2925	2925	2930	2925	502
369	20250327	141200	382807283	2925	2930	2930	2925	371
370	20250327	141100	381720283	2935	2935	2935	2935	1
371	20250327	141000	381717348	2930	2930	2930	2930	104
372	20250327	140900	381412628	2935	2930	2935	2930	397
373	20250327	140800	380249413	2930	2930	2930	2930	17
374	20250327	140700	380199603	2925	2925	2925	2925	2670
375	20250327	140600	372389853	2925	2930	2935	2925	4357
376	20250327	140500	359638398	2940	2940	2940	2940	0
377	20250327	140400	359638398	2940	2940	2940	2940	0
378	20250327	140300	359638398	2940	2940	2940	2940	0
379	20250327	140200	359638398	2940	2940	2940	2940	0
380	20250327	140100	359638398	2940	2940	2940	2940	0
381	20250327	140000	359638398	2940	2940	2940	2940	0
382	20250327	135900	359638398	2940	2940	2940	2940	0
383	20250327	135800	359638398	2940	2930	2940	2925	6595
384	20250327	135700	340316118	2945	2945	2945	2945	0
385	20250327	135600	340316118	2945	2945	2945	2945	0
386	20250327	135500	340316118	2945	2945	2945	2945	1
387	20250327	135400	340313173	2945	2935	2945	2930	3998
388	20250327	135300	328579033	2940	2935	2940	2935	3
389	20250327	135200	328570223	2935	2935	2935	2935	6
390	20250327	135100	328552613	2940	2940	2940	2940	4
391	20250327	135000	328540853	2940	2940	2940	2940	565
392	20250327	134900	326879753	2945	2945	2945	2945	0
393	20250327	134800	326879753	2945	2945	2945	2945	0
394	20250327	134700	326879753	2945	2945	2945	2945	0
395	20250327	134600	326879753	2945	2945	2945	2945	0
396	20250327	134500	326879753	2945	2945	2945	2945	0
397	20250327	134400	326879753	2945	2945	2945	2935	461
398	20250327	134300	325522828	2945	2945	2945	2945	100
399	20250327	134200	325228328	2945	2945	2945	2945	1
400	20250327	134100	325225383	2930	2930	2930	2930	1
401	20250327	134000	325222453	2930	2935	2935	2930	800
402	20250327	133900	322878113	2935	2935	2935	2935	4400
403	20250327	133800	309964113	2940	2935	2940	2935	68
404	20250327	133700	309764313	2935	2935	2935	2935	0
405	20250327	133600	309764313	2935	2935	2935	2935	228
406	20250327	133500	309095133	2940	2940	2940	2940	2500
407	20250327	133400	301745133	2950	2950	2950	2950	0
408	20250327	133300	301745133	2950	2950	2950	2950	0
409	20250327	133200	301745133	2950	2950	2950	2950	0
410	20250327	133100	301745133	2950	2950	2950	2950	0
411	20250327	133000	301745133	2950	2950	2950	2950	0
412	20250327	132900	301745133	2950	2950	2950	2950	0
413	20250327	132800	301745133	2950	2950	2950	2950	0
414	20250327	132700	301745133	2950	2950	2950	2950	0
415	20250327	132600	301745133	2950	2940	2950	2940	2
416	20250327	132500	301739243	2940	2950	2950	2940	124
417	20250327	132400	301373933	2950	2950	2950	2950	0
418	20250327	132300	301373933	2950	2950	2950	2950	330
419	20250327	132200	300400433	2950	2950	2950	2950	16
420	20250327	132100	300353233	2950	2950	2950	2950	0
421	20250327	132000	300353233	2950	2950	2950	2950	10
422	20250327	131900	300323733	2950	2950	2950	2950	0
423	20250327	131800	300323733	2950	2950	2950	2950	0
424	20250327	131700	300323733	2950	2950	2950	2950	0
425	20250327	131600	300323733	2950	2950	2950	2950	1
426	20250327	131500	300320783	2940	2940	2940	2940	173
427	20250327	131400	299812163	2940	2940	2940	2940	0
428	20250327	131300	299812163	2940	2945	2945	2940	2000
429	20250327	131200	293926243	2940	2940	2940	2940	75
430	20250327	131100	293705743	2950	2950	2950	2950	0
431	20250327	131000	293705743	2950	2950	2950	2950	0
432	20250327	130900	293705743	2950	2950	2950	2950	100
433	20250327	130800	293410743	2950	2940	2950	2940	160
434	20250327	130700	292940333	2945	2940	2945	2940	2844
435	20250327	130600	284566618	2945	2945	2945	2945	0
436	20250327	130500	284566618	2945	2935	2945	2935	2
437	20250327	130400	284560738	2935	2935	2940	2935	1783
438	20250327	130300	279326628	2935	2940	2940	2935	227
439	20250327	130200	278660373	2940	2940	2940	2940	2320
440	20250327	130100	271839573	2945	2945	2945	2945	0
441	20250327	130000	271839573	2945	2945	2945	2945	1
442	20250327	125900	271836628	2945	2945	2945	2945	0
443	20250327	125800	271836628	2945	2945	2945	2945	0
444	20250327	125700	271836628	2945	2945	2945	2945	0
445	20250327	125600	271836628	2945	2950	2950	2945	377
446	20250327	125500	270726313	2950	2950	2950	2950	11
447	20250327	125400	270693863	2950	2950	2950	2950	0
448	20250327	125300	270693863	2950	2950	2950	2950	1
449	20250327	125200	270690913	2950	2950	2950	2950	0
450	20250327	125100	270690913	2950	2950	2950	2950	0
451	20250327	125000	270690913	2950	2950	2950	2950	0
452	20250327	124900	270690913	2950	2950	2950	2950	0
453	20250327	124800	270690913	2950	2950	2950	2950	50
454	20250327	124700	270543413	2940	2940	2950	2940	327
455	20250327	124600	269582023	2940	2940	2955	2940	16
456	20250327	124500	269534968	2940	2940	2940	2940	500
457	20250327	124400	268064968	2940	2940	2940	2940	0
458	20250327	124300	268064968	2940	2945	2945	2940	6051
459	20250327	124200	250262758	2955	2955	2955	2955	0
460	20250327	124100	250262758	2955	2955	2955	2955	0
461	20250327	124000	250262758	2955	2955	2955	2955	0
462	20250327	123900	250262758	2955	2955	2955	2955	0
463	20250327	123800	250262758	2955	2955	2955	2955	0
464	20250327	123700	250262758	2955	2955	2955	2955	1
465	20250327	123600	250259803	2950	2950	2950	2950	3
466	20250327	123500	250250953	2950	2950	2950	2950	0
467	20250327	123400	250250953	2950	2950	2950	2950	420
468	20250327	123300	249011953	2955	2955	2955	2955	0
469	20250327	123200	249011953	2955	2955	2955	2955	1
470	20250327	123100	249008998	2945	2945	2945	2945	103
471	20250327	123000	248705663	2955	2955	2955	2955	0
472	20250327	122900	248705663	2955	2950	2955	2950	231
473	20250327	122800	248024058	2945	2945	2945	2945	0
474	20250327	122700	248024058	2945	2945	2945	2945	78
475	20250327	122600	247794348	2945	2950	2950	2945	175
476	20250327	122500	247278873	2945	2945	2955	2945	52
477	20250327	122400	247125723	2945	2950	2950	2940	6500
478	20250327	122300	227999978	2950	2950	2950	2950	309
479	20250327	122200	227088428	2950	2950	2950	2950	391
480	20250327	122100	225934978	2950	2955	2955	2950	711
481	20250327	122000	223837403	2955	2955	2955	2955	100
482	20250327	121900	223541903	2955	2955	2955	2955	759
483	20250327	121800	221299058	2955	2955	2955	2955	0
484	20250327	121700	221299058	2955	2955	2955	2955	0
485	20250327	121600	221299058	2955	2955	2955	2955	15
486	20250327	121500	221254733	2950	2950	2950	2950	100
487	20250327	121400	220959733	2960	2960	2960	2960	0
488	20250327	121300	220959733	2960	2960	2960	2960	0
489	20250327	121200	220959733	2960	2960	2960	2960	0
490	20250327	121100	220959733	2960	2950	2960	2950	4752
491	20250327	121000	206941318	2955	2955	2955	2955	99
492	20250327	120900	206648773	2955	2955	2955	2955	1
493	20250327	120800	206645818	2960	2960	2960	2960	52
494	20250327	120700	206491898	2960	2960	2960	2960	41
495	20250327	120600	206370538	2960	2960	2960	2960	20
496	20250327	120500	206311338	2960	2960	2960	2955	1048
497	20250327	120400	203214418	2960	2960	2960	2960	16
498	20250327	120300	203167058	2960	2960	2960	2960	0
499	20250327	120200	203167058	2960	2960	2960	2960	0
500	20250327	120100	203167058	2960	2960	2960	2960	1
501	20250327	120000	203164098	2960	2960	2960	2960	3
502	20250327	115900	203155218	2960	2960	2960	2960	698
503	20250327	115800	201089138	2960	2960	2960	2960	0
504	20250327	115700	201089138	2960	2960	2960	2960	0
505	20250327	115600	201089138	2960	2960	2960	2960	0
506	20250327	115500	201089138	2960	2955	2960	2955	2
507	20250327	115400	201083223	2960	2960	2960	2960	5
508	20250327	115300	201068423	2960	2960	2960	2960	0
509	20250327	115200	201068423	2960	2960	2960	2960	0
510	20250327	115100	201068423	2960	2960	2960	2960	0
511	20250327	115000	201068423	2960	2960	2960	2960	0
512	20250327	114900	201068423	2960	2960	2960	2960	0
513	20250327	114800	201068423	2960	2960	2960	2960	0
514	20250327	114700	201068423	2960	2955	2960	2955	27
515	20250327	114600	200988508	2955	2955	2955	2955	0
516	20250327	114500	200988508	2955	2955	2955	2955	150
517	20250327	114400	200545258	2955	2955	2955	2955	0
518	20250327	114300	200545258	2955	2955	2955	2955	0
519	20250327	114200	200545258	2955	2960	2960	2955	30
520	20250327	114100	200456508	2960	2960	2960	2960	0
521	20250327	114000	200456508	2960	2960	2960	2960	0
522	20250327	113900	200456508	2960	2960	2960	2960	0
523	20250327	113800	200456508	2960	2955	2960	2955	2
524	20250327	113700	200450593	2955	2955	2955	2955	172
525	20250327	113600	199942333	2955	2955	2955	2955	226
526	20250327	113500	199274503	2965	2965	2965	2965	0
527	20250327	113400	199274503	2965	2965	2965	2965	0
528	20250327	113300	199274503	2965	2965	2965	2950	4708
529	20250327	113200	185356888	2975	2975	2975	2975	0
530	20250327	113100	185356888	2975	2975	2975	2975	1
531	20250327	113000	185353913	2975	2975	2975	2975	2
532	20250327	112900	185347963	2965	2965	2965	2965	0
533	20250327	112800	185347963	2965	2965	2965	2965	0
534	20250327	112700	185347963	2965	2965	2965	2965	0
535	20250327	112600	185347963	2965	2965	2965	2965	400
536	20250327	112500	184161963	2975	2975	2975	2975	24
537	20250327	112400	184090563	2975	2975	2975	2975	0
538	20250327	112300	184090563	2975	2975	2975	2975	0
539	20250327	112200	184090563	2975	2975	2975	2975	0
540	20250327	112100	184090563	2975	2965	2975	2965	2
541	20250327	112000	184084623	2965	2965	2965	2965	0
542	20250327	111900	184084623	2965	2965	2965	2965	0
543	20250327	111800	184084623	2965	2965	2965	2965	35
544	20250327	111700	183980848	2965	2965	2965	2965	2
545	20250327	111600	183974918	2965	2965	2965	2965	0
546	20250327	111500	183974918	2965	2965	2965	2965	697
547	20250327	111400	181908313	2980	2980	2980	2980	0
548	20250327	111300	181908313	2980	2980	2980	2980	0
549	20250327	111200	181908313	2980	2980	2980	2980	0
550	20250327	111100	181908313	2980	2980	2980	2980	0
551	20250327	111000	181908313	2980	2980	2980	2980	0
552	20250327	110900	181908313	2980	2970	2980	2970	5
553	20250327	110800	181893433	2970	2970	2970	2970	1
554	20250327	110700	181890463	2970	2970	2970	2970	3
555	20250327	110600	181881553	2980	2980	2980	2980	73
556	20250327	110500	181664013	2985	2985	2985	2985	1
557	20250327	110400	181661028	2970	2970	2970	2970	401
558	20250327	110300	180470058	2985	2985	2985	2985	0
559	20250327	110200	180470058	2985	2985	2985	2985	3
560	20250327	110100	180461103	2985	2975	2985	2975	228
561	20250327	110000	179781898	2975	2965	2975	2965	10
562	20250327	105900	179752238	2975	2975	2975	2975	67
563	20250327	105800	179552913	2975	2975	2975	2975	0
564	20250327	105700	179552913	2975	2975	2975	2975	4
565	20250327	105600	179541013	2970	2970	2970	2970	7
566	20250327	105500	179520223	2975	2975	2975	2975	1
567	20250327	105400	179517248	2975	2975	2975	2975	1
568	20250327	105300	179514273	2975	2975	2975	2975	92
569	20250327	105200	179240573	2975	2975	2975	2975	338
570	20250327	105100	178235023	2975	2975	2975	2975	4
571	20250327	105000	178223123	2970	2970	2970	2970	402
572	20250327	104900	177029183	2975	2975	2975	2975	0
573	20250327	104800	177029183	2975	2975	2975	2975	0
574	20250327	104700	177029183	2975	2975	2975	2975	20
575	20250327	104600	176969683	2975	2975	2975	2975	0
576	20250327	104500	176969683	2975	2975	2975	2975	70
577	20250327	104400	176761433	2975	2975	2975	2975	0
578	20250327	104300	176761433	2975	2975	2975	2975	0
579	20250327	104200	176761433	2975	2975	2975	2975	10
580	20250327	104100	176731683	2975	2975	2975	2975	0
581	20250327	104000	176731683	2975	2975	2975	2975	0
582	20250327	103900	176731683	2975	2975	2975	2975	0
583	20250327	103800	176731683	2975	2975	2975	2975	0
584	20250327	103700	176731683	2975	2975	2975	2975	76
585	20250327	103600	176505583	2975	2975	2975	2975	0
586	20250327	103500	176505583	2975	2975	2975	2975	0
587	20250327	103400	176505583	2975	2975	2975	2975	1
588	20250327	103300	176502608	2975	2975	2975	2975	0
589	20250327	103200	176502608	2975	2970	2975	2960	1002
590	20250327	103100	173534878	2975	2975	2975	2975	1
591	20250327	103000	173531903	2975	2970	2975	2970	2
592	20250327	102900	173525958	2970	2970	2970	2970	0
593	20250327	102800	173525958	2970	2975	2975	2970	5
594	20250327	102700	173511093	2975	2975	2975	2975	425
595	20250327	102600	172246718	2980	2980	2980	2980	0
596	20250327	102500	172246718	2980	2980	2980	2980	52
597	20250327	102400	172091758	2980	2980	2980	2980	1
598	20250327	102300	172088778	2980	2980	2980	2980	332
599	20250327	102200	171099418	2980	2980	2980	2980	678
600	20250327	102100	169078978	2980	2980	2980	2980	0
601	20250327	102000	169078978	2980	2980	2980	2980	0
602	20250327	101900	169078978	2980	2980	2980	2980	50
603	20250327	101800	168929978	2980	2980	2980	2980	10
604	20250327	101700	168900178	2980	2980	2980	2980	0
605	20250327	101600	168900178	2980	2975	2980	2975	412
606	20250327	101500	167674473	2980	2975	2980	2975	7
607	20250327	101400	167653618	2970	2970	2970	2970	0
608	20250327	101300	167653618	2970	2965	2970	2965	1716
609	20250327	101200	162565233	2970	2970	2970	2970	0
610	20250327	101100	162565233	2970	2970	2970	2970	0
611	20250327	101000	162565233	2970	2965	2970	2965	327
612	20250327	100900	161594078	2965	2965	2965	2965	101
613	20250327	100800	161294613	2970	2970	2970	2970	0
614	20250327	100700	161294613	2970	2970	2970	2970	0
615	20250327	100600	161294613	2970	2970	2970	2970	602
616	20250327	100500	159506673	2980	2970	2980	2970	4
617	20250327	100400	159494773	2980	2975	2980	2970	10
618	20250327	100300	159465023	2975	2975	2975	2975	100
619	20250327	100200	159167523	2975	2975	2975	2975	0
620	20250327	100100	159167523	2975	2970	2975	2970	2
621	20250327	100000	159161578	2975	2975	2975	2975	33
622	20250327	095900	159063403	2975	2975	2975	2975	1
623	20250327	095800	159060428	2975	2975	2975	2975	1
624	20250327	095700	159057453	2960	2960	2960	2955	2486
625	20250327	095600	151706548	2960	2975	2975	2960	651
626	20250327	095500	149778388	2965	2975	2975	2965	2
627	20250327	095400	149772448	2960	2970	2970	2960	1426
628	20250327	095300	145545578	2975	2975	2975	2975	0
629	20250327	095200	145545578	2975	2975	2975	2975	0
630	20250327	095100	145545578	2975	2975	2975	2975	1
631	20250327	095000	145542603	2975	2975	2975	2975	0
632	20250327	094900	145542603	2975	2975	2975	2975	0
633	20250327	094800	145542603	2975	2975	2980	2975	1370
634	20250327	094700	141466848	2975	2975	2975	2975	1
635	20250327	094600	141463873	2980	2980	2980	2980	0
636	20250327	094500	141463873	2980	2980	2980	2980	49
637	20250327	094400	141317853	2975	2980	2980	2975	103
638	20250327	094300	141011418	2980	2980	2980	2975	47
639	20250327	094200	140871408	2980	2980	2980	2980	110
640	20250327	094100	140543608	2980	2980	2980	2980	0
641	20250327	094000	140543608	2980	2977	2980	2977	12
642	20250327	093900	140507851	2975	2975	2975	2975	99
643	20250327	093800	140213326	2985	2975	2985	2975	2
644	20250327	093700	140207366	2970	2985	2985	2970	532
645	20250327	093600	138623986	2980	2985	2985	2980	201
646	20250327	093500	138024016	2980	2980	2980	2980	922
647	20250327	093400	135276456	2980	2975	2980	2975	5
648	20250327	093300	135261571	2980	2970	2980	2970	876
649	20250327	093200	132655486	2975	2975	2975	2975	0
650	20250327	093100	132655486	2975	2975	2975	2975	0
651	20250327	093000	132655486	2975	2975	2975	2975	1
652	20250327	092900	132652511	2955	2965	2965	2955	1071
653	20250327	092800	129484991	2970	2970	2970	2970	3443
654	20250327	092700	119259281	2970	2970	2970	2970	1
655	20250327	092600	119256311	2970	2955	2970	2955	3
656	20250327	092500	119247431	2970	2965	2970	2950	5004
657	20250327	092400	104464761	2965	2965	2965	2965	2919
658	20250327	092300	95809926	2965	2965	2965	2965	1
659	20250327	092200	95806961	2965	2955	2965	2955	3
660	20250327	092100	95798081	2960	2965	2965	2960	1286
661	20250327	092000	91991160	2965	2965	2965	2965	2
662	20250327	091900	91985230	2965	2960	2965	2955	1108
663	20250327	091800	88705020	2960	2960	2960	2955	1534
664	20250327	091700	84164435	2960	2955	2960	2955	217
665	20250327	091600	83523195	2955	2955	2960	2955	487
666	20250327	091500	82084105	2955	2950	2955	2950	419
667	20250327	091400	80845975	2950	2955	2955	2950	410
668	20250327	091300	79635975	2955	2950	2955	2950	1159
669	20250327	091200	76212790	2950	2945	2950	2945	105
670	20250327	091100	75903065	2950	2945	2950	2945	523
671	20250327	091000	74360220	2945	2930	2945	2930	2333
672	20250327	090900	67495635	2930	2935	2940	2930	517
673	20250327	090800	65980805	2930	2930	2930	2930	165
674	20250327	090700	65497355	2930	2960	2960	2925	6527
675	20250327	090600	46365370	2950	2950	2950	2950	249
676	20250327	090500	45630820	2950	2965	2965	2950	3191
677	20250327	090400	36194330	2970	2965	2970	2955	1101
678	20250327	090300	32939860	2960	2965	2965	2960	423
679	20250327	090200	31687770	2970	2955	2970	2950	5883
680	20250327	090100	14318440	2955	2985	2985	2955	4562
681	20250327	090000	802965	2985	2985	2985	2985	269