KissMeData/012690/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185800	501078511	2820	2820	2820	2820	1937
3	20250327	185700	501078511	2820	2820	2820	2820	0
4	20250327	185600	501078511	2820	2820	2820	2820	0
5	20250327	185500	501078511	2820	2820	2820	2820	0
6	20250327	185400	501078511	2820	2820	2820	2820	0
7	20250327	185300	501078511	2820	2820	2820	2820	0
8	20250327	185200	501078511	2820	2820	2820	2820	0
9	20250327	185100	501078511	2820	2820	2820	2820	0
10	20250327	185000	501078511	2820	2820	2820	2820	0
11	20250327	184900	501078511	2820	2820	2820	2820	0
12	20250327	184800	501078511	2820	2820	2820	2820	0
13	20250327	184700	501078511	2820	2820	2820	2820	0
14	20250327	184600	501078511	2820	2820	2820	2820	0
15	20250327	184500	501078511	2820	2820	2820	2820	0
16	20250327	184400	501078511	2820	2820	2820	2820	0
17	20250327	184300	501078511	2820	2820	2820	2820	0
18	20250327	184200	501078511	2820	2820	2820	2820	0
19	20250327	184100	501078511	2820	2820	2820	2820	0
20	20250327	184000	501078511	2820	2820	2820	2820	0
21	20250327	183900	501078511	2820	2820	2820	2820	0
22	20250327	183800	501078511	2820	2820	2820	2820	0
23	20250327	183700	501078511	2820	2820	2820	2820	0
24	20250327	183600	501078511	2820	2820	2820	2820	0
25	20250327	183500	501078511	2820	2820	2820	2820	0
26	20250327	183400	501078511	2820	2820	2820	2820	0
27	20250327	183300	501078511	2820	2820	2820	2820	0
28	20250327	183200	501078511	2820	2820	2820	2820	0
29	20250327	183100	501078511	2820	2820	2820	2820	0
30	20250327	183000	501078511	2820	2820	2820	2820	0
31	20250327	182900	501078511	2820	2820	2820	2820	0
32	20250327	182800	501078511	2820	2820	2820	2820	1937
33	20250327	182700	501078511	2820	2820	2820	2820	0
34	20250327	182600	501078511	2820	2820	2820	2820	0
35	20250327	182500	501078511	2820	2820	2820	2820	0
36	20250327	182400	501078511	2820	2820	2820	2820	0
37	20250327	182300	501078511	2820	2820	2820	2820	0
38	20250327	182200	501078511	2820	2820	2820	2820	0
39	20250327	182100	501078511	2820	2820	2820	2820	0
40	20250327	182000	501078511	2820	2820	2820	2820	0
41	20250327	181900	501078511	2820	2820	2820	2820	0
42	20250327	181800	501078511	2820	2820	2820	2820	0
43	20250327	181700	501078511	2820	2820	2820	2820	0
44	20250327	181600	501078511	2820	2820	2820	2820	0
45	20250327	181500	501078511	2820	2820	2820	2820	0
46	20250327	181400	501078511	2820	2820	2820	2820	0
47	20250327	181300	501078511	2820	2820	2820	2820	0
48	20250327	181200	501078511	2820	2820	2820	2820	0
49	20250327	181100	501078511	2820	2820	2820	2820	0
50	20250327	181000	501078511	2820	2820	2820	2820	0
51	20250327	180900	501078511	2820	2820	2820	2820	0
52	20250327	180800	501078511	2820	2820	2820	2820	0
53	20250327	180700	501078511	2820	2820	2820	2820	0
54	20250327	180600	501078511	2820	2820	2820	2820	0
55	20250327	180500	501078511	2820	2820	2820	2820	0
56	20250327	180400	501078511	2820	2820	2820	2820	0
57	20250327	180300	501078511	2820	2820	2820	2820	0
58	20250327	180200	501078511	2820	2820	2820	2820	0
59	20250327	180100	501078511	2820	2820	2820	2820	0
60	20250327	180000	501078511	2820	2820	2820	2820	0
61	20250327	175900	501078511	2820	2820	2820	2820	0
62	20250327	175800	501078511	2820	2820	2820	2820	1937
63	20250327	175700	501078511	2820	2820	2820	2820	0
64	20250327	175600	501078511	2820	2820	2820	2820	0
65	20250327	175500	501078511	2820	2820	2820	2820	0
66	20250327	175400	501078511	2820	2820	2820	2820	0
67	20250327	175300	501078511	2820	2820	2820	2820	0
68	20250327	175200	501078511	2820	2820	2820	2820	0
69	20250327	175100	501078511	2820	2820	2820	2820	0
70	20250327	175000	501078511	2820	2820	2820	2820	0
71	20250327	174900	501078511	2820	2820	2820	2820	0
72	20250327	174800	501078511	2820	2820	2820	2820	0
73	20250327	174700	501078511	2820	2820	2820	2820	0
74	20250327	174600	501078511	2820	2820	2820	2820	0
75	20250327	174500	501078511	2820	2820	2820	2820	0
76	20250327	174400	501078511	2820	2820	2820	2820	0
77	20250327	174300	501078511	2820	2820	2820	2820	0
78	20250327	174200	501078511	2820	2820	2820	2820	0
79	20250327	174100	501078511	2820	2820	2820	2820	0
80	20250327	174000	501078511	2820	2820	2820	2820	0
81	20250327	173900	501078511	2820	2820	2820	2820	0
82	20250327	173800	501078511	2820	2820	2820	2820	0
83	20250327	173700	501078511	2820	2820	2820	2820	0
84	20250327	173600	501078511	2820	2820	2820	2820	0
85	20250327	173500	501078511	2820	2820	2820	2820	0
86	20250327	173400	501078511	2820	2820	2820	2820	0
87	20250327	173300	501078511	2820	2820	2820	2820	0
88	20250327	173200	501078511	2820	2820	2820	2820	0
89	20250327	173100	501078511	2820	2820	2820	2820	0
90	20250327	173000	501078511	2820	2820	2820	2820	0
91	20250327	172900	501078511	2820	2820	2820	2820	0
92	20250327	172800	501078511	2820	2820	2820	2820	1937
93	20250327	172700	501078511	2820	2820	2820	2820	0
94	20250327	172600	501078511	2820	2820	2820	2820	0
95	20250327	172500	501078511	2820	2820	2820	2820	0
96	20250327	172400	501078511	2820	2820	2820	2820	0
97	20250327	172300	501078511	2820	2820	2820	2820	0
98	20250327	172200	501078511	2820	2820	2820	2820	0
99	20250327	172100	501078511	2820	2820	2820	2820	0
100	20250327	172000	501078511	2820	2820	2820	2820	0
101	20250327	171900	501078511	2820	2820	2820	2820	0
102	20250327	171800	501078511	2820	2820	2820	2820	0
103	20250327	171700	501078511	2820	2820	2820	2820	0
104	20250327	171600	501078511	2820	2820	2820	2820	0
105	20250327	171500	501078511	2820	2820	2820	2820	0
106	20250327	171400	501078511	2820	2820	2820	2820	0
107	20250327	171300	501078511	2820	2820	2820	2820	0
108	20250327	171200	501078511	2820	2820	2820	2820	0
109	20250327	171100	501078511	2820	2820	2820	2820	0
110	20250327	171000	501078511	2820	2820	2820	2820	0
111	20250327	170900	501078511	2820	2820	2820	2820	0
112	20250327	170800	501078511	2820	2820	2820	2820	0
113	20250327	170700	501078511	2820	2820	2820	2820	0
114	20250327	170600	501078511	2820	2820	2820	2820	0
115	20250327	170500	501078511	2820	2820	2820	2820	0
116	20250327	170400	501078511	2820	2820	2820	2820	0
117	20250327	170300	501078511	2820	2820	2820	2820	0
118	20250327	170200	501078511	2820	2820	2820	2820	0
119	20250327	170100	501078511	2820	2820	2820	2820	0
120	20250327	170000	501078511	2820	2820	2820	2820	0
121	20250327	165900	501078511	2820	2820	2820	2820	0
122	20250327	165800	501078511	2820	2820	2820	2820	1937
123	20250327	165700	501078511	2820	2820	2820	2820	0
124	20250327	165600	501078511	2820	2820	2820	2820	0
125	20250327	165500	501078511	2820	2820	2820	2820	0
126	20250327	165400	501078511	2820	2820	2820	2820	0
127	20250327	165300	501078511	2820	2820	2820	2820	0
128	20250327	165200	501078511	2820	2820	2820	2820	0
129	20250327	165100	501078511	2820	2820	2820	2820	0
130	20250327	165000	501078511	2820	2820	2820	2820	0
131	20250327	164900	501078511	2820	2820	2820	2820	0
132	20250327	164800	501078511	2820	2820	2820	2820	0
133	20250327	164700	501078511	2820	2820	2820	2820	0
134	20250327	164600	501078511	2820	2820	2820	2820	0
135	20250327	164500	501078511	2820	2820	2820	2820	0
136	20250327	164400	501078511	2820	2820	2820	2820	0
137	20250327	164300	501078511	2820	2820	2820	2820	0
138	20250327	164200	501078511	2820	2820	2820	2820	0
139	20250327	164100	501078511	2820	2820	2820	2820	0
140	20250327	164000	501078511	2820	2820	2820	2820	0
141	20250327	163900	501078511	2820	2820	2820	2820	0
142	20250327	163800	501078511	2820	2820	2820	2820	0
143	20250327	163700	501078511	2820	2820	2820	2820	0
144	20250327	163600	501078511	2820	2820	2820	2820	0
145	20250327	163500	501078511	2820	2820	2820	2820	0
146	20250327	163400	501078511	2820	2820	2820	2820	0
147	20250327	163300	501078511	2820	2820	2820	2820	0
148	20250327	163200	501078511	2820	2820	2820	2820	0
149	20250327	163100	501078511	2820	2820	2820	2820	0
150	20250327	163000	501078511	2820	2820	2820	2820	0
151	20250327	162900	501078511	2820	2820	2820	2820	0
152	20250327	162800	501078511	2820	2820	2820	2820	1937
153	20250327	162700	501078511	2820	2820	2820	2820	0
154	20250327	162600	501078511	2820	2820	2820	2820	0
155	20250327	162500	501078511	2820	2820	2820	2820	0
156	20250327	162400	501078511	2820	2820	2820	2820	0
157	20250327	162300	501078511	2820	2820	2820	2820	0
158	20250327	162200	501078511	2820	2820	2820	2820	0
159	20250327	162100	501078511	2820	2820	2820	2820	0
160	20250327	162000	501078511	2820	2820	2820	2820	0
161	20250327	161900	501078511	2820	2820	2820	2820	0
162	20250327	161800	501078511	2820	2820	2820	2820	0
163	20250327	161700	501078511	2820	2820	2820	2820	0
164	20250327	161600	501078511	2820	2820	2820	2820	0
165	20250327	161500	501078511	2820	2820	2820	2820	0
166	20250327	161400	501078511	2820	2820	2820	2820	0
167	20250327	161300	501078511	2820	2820	2820	2820	0
168	20250327	161200	501078511	2820	2820	2820	2820	0
169	20250327	161100	501078511	2820	2820	2820	2820	0
170	20250327	161000	501078511	2820	2820	2820	2820	0
171	20250327	160900	501078511	2820	2820	2820	2820	0
172	20250327	160800	501078511	2820	2820	2820	2820	0
173	20250327	160700	501078511	2820	2820	2820	2820	0
174	20250327	160600	501078511	2820	2820	2820	2820	0
175	20250327	160500	501078511	2820	2820	2820	2820	0
176	20250327	160400	501078511	2820	2820	2820	2820	0
177	20250327	160300	501078511	2820	2820	2820	2820	0
178	20250327	160200	501078511	2820	2820	2820	2820	0
179	20250327	160100	501078511	2820	2820	2820	2820	0
180	20250327	160000	501078511	2820	2820	2820	2820	0
181	20250327	155900	501078511	2820	2820	2820	2820	0
182	20250327	155800	501078511	2820	2820	2820	2820	1937
183	20250327	155700	501078511	2820	2820	2820	2820	0
184	20250327	155600	501078511	2820	2820	2820	2820	0
185	20250327	155500	501078511	2820	2820	2820	2820	0
186	20250327	155400	501078511	2820	2820	2820	2820	0
187	20250327	155300	501078511	2820	2820	2820	2820	0
188	20250327	155200	501078511	2820	2820	2820	2820	0
189	20250327	155100	501078511	2820	2820	2820	2820	0
190	20250327	155000	501078511	2820	2820	2820	2820	0
191	20250327	154900	501078511	2820	2820	2820	2820	0
192	20250327	154800	501078511	2820	2820	2820	2820	0
193	20250327	154700	501078511	2820	2820	2820	2820	0
194	20250327	154600	501078511	2820	2820	2820	2820	0
195	20250327	154500	501078511	2820	2820	2820	2820	0
196	20250327	154400	501078511	2820	2820	2820	2820	0
197	20250327	154300	501078511	2820	2820	2820	2820	0
198	20250327	154200	501078511	2820	2820	2820	2820	0
199	20250327	154100	501078511	2820	2820	2820	2820	0
200	20250327	154000	501078511	2820	2820	2820	2820	0
201	20250327	153900	501078511	2820	2820	2820	2820	0
202	20250327	153800	501078511	2820	2820	2820	2820	0
203	20250327	153700	501078511	2820	2820	2820	2820	0
204	20250327	153600	501078511	2820	2820	2820	2820	0
205	20250327	153500	501078511	2820	2820	2820	2820	0
206	20250327	153400	501078511	2820	2820	2820	2820	0
207	20250327	153300	501078511	2820	2820	2820	2820	0
208	20250327	153200	501078511	2820	2820	2820	2820	0
209	20250327	153100	501078511	2820	2820	2820	2820	0
210	20250327	153000	501078511	2820	2820	2820	2820	1937
211	20250327	152900	495616171	2840	2840	2840	2840	0
212	20250327	152800	495616171	2840	2840	2840	2840	0
213	20250327	152700	495616171	2840	2840	2840	2840	0
214	20250327	152600	495616171	2840	2840	2840	2840	0
215	20250327	152500	495616171	2840	2840	2840	2840	0
216	20250327	152400	495616171	2840	2840	2840	2840	0
217	20250327	152300	495616171	2840	2840	2840	2840	0
218	20250327	152200	495616171	2840	2840	2840	2840	0
219	20250327	152100	495616171	2840	2840	2840	2840	0
220	20250327	152000	495616171	2840	2840	2840	2840	0
221	20250327	151900	495616171	2840	2825	2840	2825	2
222	20250327	151800	495610506	2845	2845	2845	2845	0
223	20250327	151700	495610506	2845	2845	2845	2845	376
224	20250327	151600	494540786	2845	2840	2845	2840	12
225	20250327	151500	494506699	2840	2840	2840	2840	1
226	20250327	151400	494503859	2840	2840	2840	2840	0
227	20250327	151300	494503859	2840	2840	2840	2840	0
228	20250327	151200	494503859	2840	2840	2840	2840	0
229	20250327	151100	494503859	2840	2840	2840	2825	541
230	20250327	151000	492975489	2840	2825	2840	2825	17
231	20250327	150900	492927254	2850	2850	2850	2850	0
232	20250327	150800	492927254	2850	2850	2850	2850	0
233	20250327	150700	492927254	2850	2850	2850	2850	0
234	20250327	150600	492927254	2850	2850	2850	2850	1
235	20250327	150500	492924404	2830	2830	2830	2830	90
236	20250327	150400	492669704	2850	2850	2850	2850	0
237	20250327	150300	492669704	2850	2850	2850	2850	0
238	20250327	150200	492669704	2850	2850	2850	2850	0
239	20250327	150100	492669704	2850	2830	2850	2825	696
240	20250327	150000	490703144	2850	2850	2850	2850	1
241	20250327	145900	490700294	2840	2840	2840	2840	626
242	20250327	145800	488922454	2840	2840	2840	2840	0
243	20250327	145700	488922454	2840	2840	2840	2840	1
244	20250327	145600	488919614	2830	2840	2840	2830	10
245	20250327	145500	488891304	2835	2830	2840	2830	473
246	20250327	145400	487552634	2835	2835	2835	2835	1
247	20250327	145300	487549799	2840	2840	2840	2840	0
248	20250327	145200	487549799	2840	2840	2840	2840	144
249	20250327	145100	487140839	2840	2840	2840	2840	50
250	20250327	145000	486998839	2840	2840	2840	2840	0
251	20250327	144900	486998839	2840	2840	2840	2840	0
252	20250327	144800	486998839	2840	2840	2840	2840	0
253	20250327	144700	486998839	2840	2840	2840	2840	0
254	20250327	144600	486998839	2840	2840	2840	2840	0
255	20250327	144500	486998839	2840	2840	2840	2840	0
256	20250327	144400	486998839	2840	2840	2840	2840	0
257	20250327	144300	486998839	2840	2840	2840	2840	0
258	20250327	144200	486998839	2840	2840	2840	2840	1
259	20250327	144100	486995999	2830	2830	2830	2830	0
260	20250327	144000	486995999	2830	2830	2830	2830	3
261	20250327	143900	486987509	2840	2830	2840	2830	165
262	20250327	143800	486520549	2840	2840	2840	2840	0
263	20250327	143700	486520549	2840	2840	2840	2840	0
264	20250327	143600	486520549	2840	2840	2840	2840	0
265	20250327	143500	486520549	2840	2840	2840	2840	0
266	20250327	143400	486520549	2840	2840	2840	2840	0
267	20250327	143300	486520549	2840	2840	2840	2840	0
268	20250327	143200	486520549	2840	2840	2840	2840	0
269	20250327	143100	486520549	2840	2840	2840	2840	0
270	20250327	143000	486520549	2840	2840	2840	2840	0
271	20250327	142900	486520549	2840	2835	2840	2835	2
272	20250327	142800	486514874	2830	2830	2830	2830	0
273	20250327	142700	486514874	2830	2830	2830	2830	0
274	20250327	142600	486514874	2830	2830	2830	2830	1320
275	20250327	142500	482779274	2840	2840	2840	2840	0
276	20250327	142400	482779274	2840	2840	2840	2840	175
277	20250327	142300	482282274	2840	2840	2840	2840	0
278	20250327	142200	482282274	2840	2830	2840	2830	519
279	20250327	142100	480813494	2840	2830	2840	2830	20
280	20250327	142000	480756884	2840	2840	2840	2840	0
281	20250327	141900	480756884	2840	2830	2840	2830	83
282	20250327	141800	480521664	2830	2830	2830	2830	0
283	20250327	141700	480521664	2830	2830	2830	2830	0
284	20250327	141600	480521664	2830	2830	2830	2830	0
285	20250327	141500	480521664	2830	2830	2830	2830	0
286	20250327	141400	480521664	2830	2835	2835	2830	1793
287	20250327	141300	475438524	2840	2840	2840	2840	1
288	20250327	141200	475435684	2835	2835	2835	2835	0
289	20250327	141100	475435684	2835	2835	2835	2835	0
290	20250327	141000	475435684	2835	2835	2835	2835	0
291	20250327	140900	475435684	2835	2835	2835	2835	0
292	20250327	140800	475435684	2835	2835	2835	2835	0
293	20250327	140700	475435684	2835	2835	2835	2835	3
294	20250327	140600	475427179	2835	2835	2835	2835	0
295	20250327	140500	475427179	2835	2835	2835	2835	0
296	20250327	140400	475427179	2835	2835	2835	2835	0
297	20250327	140300	475427179	2835	2835	2835	2835	0
298	20250327	140200	475427179	2835	2835	2835	2835	1
299	20250327	140100	475424344	2835	2835	2835	2835	0
300	20250327	140000	475424344	2835	2835	2835	2835	0
301	20250327	135900	475424344	2835	2840	2840	2835	1098
302	20250327	135800	472308424	2840	2840	2840	2840	0
303	20250327	135700	472308424	2840	2840	2840	2840	0
304	20250327	135600	472308424	2840	2840	2840	2840	1
305	20250327	135500	472305584	2840	2840	2840	2840	2
306	20250327	135400	472299904	2840	2840	2840	2840	4
307	20250327	135300	472288544	2835	2835	2835	2835	0
308	20250327	135200	472288544	2835	2835	2835	2835	0
309	20250327	135100	472288544	2835	2835	2835	2835	0
310	20250327	135000	472288544	2835	2840	2840	2835	1347
311	20250327	134900	468468799	2850	2850	2850	2850	0
312	20250327	134800	468468799	2850	2850	2850	2850	0
313	20250327	134700	468468799	2850	2850	2850	2850	0
314	20250327	134600	468468799	2850	2840	2850	2840	402
315	20250327	134500	467323119	2850	2850	2850	2850	0
316	20250327	134400	467323119	2850	2850	2850	2850	0
317	20250327	134300	467323119	2850	2850	2850	2840	3414
318	20250327	134200	457623039	2850	2855	2855	2850	2
319	20250327	134100	457617334	2860	2860	2860	2860	0
320	20250327	134000	457617334	2860	2860	2860	2860	0
321	20250327	133900	457617334	2860	2860	2860	2860	0
322	20250327	133800	457617334	2860	2860	2860	2860	6
323	20250327	133700	457600174	2855	2855	2855	2855	0
324	20250327	133600	457600174	2855	2855	2855	2855	1
325	20250327	133500	457597319	2850	2850	2850	2850	0
326	20250327	133400	457597319	2850	2850	2850	2850	0
327	20250327	133300	457597319	2850	2850	2850	2850	0
328	20250327	133200	457597319	2850	2850	2850	2850	0
329	20250327	133100	457597319	2850	2855	2855	2850	9
330	20250327	133000	457571649	2855	2855	2855	2855	0
331	20250327	132900	457571649	2855	2855	2855	2855	0
332	20250327	132800	457571649	2855	2855	2855	2855	1
333	20250327	132700	457568794	2855	2855	2855	2855	0
334	20250327	132600	457568794	2855	2855	2855	2855	0
335	20250327	132500	457568794	2855	2855	2855	2855	0
336	20250327	132400	457568794	2855	2855	2855	2855	0
337	20250327	132300	457568794	2855	2855	2855	2855	0
338	20250327	132200	457568794	2855	2855	2855	2855	500
339	20250327	132100	456141294	2850	2850	2850	2850	0
340	20250327	132000	456141294	2850	2850	2850	2850	27
341	20250327	131900	456064344	2850	2850	2850	2850	0
342	20250327	131800	456064344	2850	2850	2850	2850	0
343	20250327	131700	456064344	2850	2850	2850	2850	1865
344	20250327	131600	450749094	2850	2850	2850	2850	136
345	20250327	131500	450361494	2850	2850	2850	2850	110
346	20250327	131400	450047994	2850	2850	2850	2850	0
347	20250327	131300	450047994	2850	2850	2850	2850	1
348	20250327	131200	450045144	2850	2850	2850	2850	0
349	20250327	131100	450045144	2850	2850	2850	2850	1
350	20250327	131000	450042294	2855	2855	2855	2855	0
351	20250327	130900	450042294	2855	2855	2855	2855	1
352	20250327	130800	450039439	2850	2850	2850	2850	0
353	20250327	130700	450039439	2850	2850	2850	2850	1
354	20250327	130600	450036589	2855	2855	2855	2855	0
355	20250327	130500	450036589	2855	2855	2855	2855	0
356	20250327	130400	450036589	2855	2845	2855	2845	438
357	20250327	130300	448790469	2855	2850	2855	2850	2
358	20250327	130200	448784764	2855	2855	2855	2855	0
359	20250327	130100	448784764	2855	2855	2855	2855	178
360	20250327	130000	448276574	2850	2850	2850	2850	172
361	20250327	125900	447786374	2850	2850	2850	2850	22
362	20250327	125800	447723674	2850	2850	2850	2850	302
363	20250327	125700	446862974	2850	2850	2850	2850	0
364	20250327	125600	446862974	2850	2850	2850	2850	0
365	20250327	125500	446862974	2850	2850	2850	2850	0
366	20250327	125400	446862974	2850	2850	2850	2850	1
367	20250327	125300	446860124	2855	2855	2855	2855	0
368	20250327	125200	446860124	2855	2855	2855	2855	1
369	20250327	125100	446857269	2855	2855	2855	2855	0
370	20250327	125000	446857269	2855	2855	2855	2855	0
371	20250327	124900	446857269	2855	2855	2855	2855	0
372	20250327	124800	446857269	2855	2855	2855	2855	1
373	20250327	124700	446854414	2855	2855	2855	2855	4
374	20250327	124600	446842994	2855	2855	2855	2855	1
375	20250327	124500	446840139	2855	2855	2855	2855	0
376	20250327	124400	446840139	2855	2855	2855	2855	0
377	20250327	124300	446840139	2855	2855	2855	2855	0
378	20250327	124200	446840139	2855	2855	2855	2855	92
379	20250327	124100	446577479	2855	2855	2855	2855	8
380	20250327	124000	446554639	2855	2855	2855	2855	0
381	20250327	123900	446554639	2855	2855	2855	2855	0
382	20250327	123800	446554639	2855	2855	2855	2855	0
383	20250327	123700	446554639	2855	2860	2860	2855	3461
384	20250327	123600	436656184	2860	2860	2860	2860	0
385	20250327	123500	436656184	2860	2860	2860	2860	0
386	20250327	123400	436656184	2860	2860	2860	2860	0
387	20250327	123300	436656184	2860	2860	2860	2860	0
388	20250327	123200	436656184	2860	2860	2860	2860	0
389	20250327	123100	436656184	2860	2860	2860	2860	1
390	20250327	123000	436653324	2855	2855	2855	2855	0
391	20250327	122900	436653324	2855	2855	2855	2855	0
392	20250327	122800	436653324	2855	2855	2855	2855	2540
393	20250327	122700	429401624	2855	2855	2855	2855	0
394	20250327	122600	429401624	2855	2855	2855	2855	806
395	20250327	122500	427100494	2860	2855	2860	2855	21
396	20250327	122400	427040439	2860	2860	2860	2860	0
397	20250327	122300	427040439	2860	2860	2860	2860	0
398	20250327	122200	427040439	2860	2860	2860	2860	0
399	20250327	122100	427040439	2860	2860	2860	2860	0
400	20250327	122000	427040439	2860	2860	2860	2860	0
401	20250327	121900	427040439	2860	2860	2860	2860	0
402	20250327	121800	427040439	2860	2860	2860	2860	1
403	20250327	121700	427037579	2855	2855	2860	2855	278
404	20250327	121600	426243734	2855	2855	2855	2855	3
405	20250327	121500	426235169	2865	2865	2865	2865	0
406	20250327	121400	426235169	2865	2865	2865	2865	0
407	20250327	121300	426235169	2865	2865	2865	2865	0
408	20250327	121200	426235169	2865	2865	2865	2865	0
409	20250327	121100	426235169	2865	2865	2865	2865	0
410	20250327	121000	426235169	2865	2865	2865	2865	1
411	20250327	120900	426232304	2855	2865	2865	2855	3
412	20250327	120800	426223729	2850	2850	2850	2850	0
413	20250327	120700	426223729	2850	2850	2850	2850	0
414	20250327	120600	426223729	2850	2850	2850	2850	6
415	20250327	120500	426206629	2850	2850	2850	2850	0
416	20250327	120400	426206629	2850	2850	2850	2850	0
417	20250327	120300	426206629	2850	2850	2850	2850	584
418	20250327	120200	424542229	2865	2865	2865	2865	0
419	20250327	120100	424542229	2865	2865	2865	2865	0
420	20250327	120000	424542229	2865	2865	2865	2865	0
421	20250327	115900	424542229	2865	2865	2865	2865	0
422	20250327	115800	424542229	2865	2865	2865	2865	1
423	20250327	115700	424539364	2865	2865	2865	2865	0
424	20250327	115600	424539364	2865	2865	2865	2865	0
425	20250327	115500	424539364	2865	2865	2865	2865	0
426	20250327	115400	424539364	2865	2865	2865	2865	0
427	20250327	115300	424539364	2865	2865	2865	2865	0
428	20250327	115200	424539364	2865	2865	2865	2865	0
429	20250327	115100	424539364	2865	2860	2865	2860	6
430	20250327	115000	424522199	2850	2850	2850	2850	0
431	20250327	114900	424522199	2850	2850	2850	2850	89
432	20250327	114800	424268549	2850	2850	2850	2850	401
433	20250327	114700	423125699	2850	2850	2850	2850	1
434	20250327	114600	423122849	2850	2850	2850	2850	1
435	20250327	114500	423119999	2850	2850	2850	2850	3
436	20250327	114400	423111449	2855	2855	2855	2855	0
437	20250327	114300	423111449	2855	2855	2855	2855	5
438	20250327	114200	423097174	2860	2860	2860	2860	0
439	20250327	114100	423097174	2860	2860	2860	2860	0
440	20250327	114000	423097174	2860	2860	2860	2860	0
441	20250327	113900	423097174	2860	2860	2860	2860	0
442	20250327	113800	423097174	2860	2860	2860	2860	0
443	20250327	113700	423097174	2860	2860	2860	2860	100
444	20250327	113600	422811174	2860	2855	2860	2855	8
445	20250327	113500	422788324	2860	2860	2860	2860	1
446	20250327	113400	422785464	2855	2855	2855	2855	0
447	20250327	113300	422785464	2855	2855	2855	2855	65
448	20250327	113200	422599889	2860	2860	2860	2860	0
449	20250327	113100	422599889	2860	2850	2860	2850	786
450	20250327	113000	420353929	2850	2850	2850	2850	539
451	20250327	112900	418817779	2850	2850	2850	2850	0
452	20250327	112800	418817779	2850	2850	2850	2850	0
453	20250327	112700	418817779	2850	2850	2850	2850	0
454	20250327	112600	418817779	2850	2850	2850	2850	0
455	20250327	112500	418817779	2850	2860	2860	2850	12799
456	20250327	112400	382320264	2860	2860	2860	2860	0
457	20250327	112300	382320264	2860	2860	2860	2860	0
458	20250327	112200	382320264	2860	2860	2860	2860	500
459	20250327	112100	380890264	2860	2860	2860	2860	1
460	20250327	112000	380887404	2860	2860	2860	2860	0
461	20250327	111900	380887404	2860	2860	2860	2860	0
462	20250327	111800	380887404	2860	2860	2860	2860	0
463	20250327	111700	380887404	2860	2860	2860	2860	0
464	20250327	111600	380887404	2860	2860	2860	2860	0
465	20250327	111500	380887404	2860	2860	2860	2860	0
466	20250327	111400	380887404	2860	2860	2860	2860	0
467	20250327	111300	380887404	2860	2860	2860	2860	1000
468	20250327	111200	378027404	2870	2870	2870	2870	101
469	20250327	111100	377737534	2870	2870	2870	2870	5
470	20250327	111000	377723184	2870	2870	2870	2870	342
471	20250327	110900	376741644	2875	2870	2875	2870	54
472	20250327	110800	376586654	2875	2875	2875	2875	0
473	20250327	110700	376586654	2875	2875	2875	2875	1199
474	20250327	110600	373139529	2875	2875	2875	2875	100
475	20250327	110500	372852029	2860	2860	2860	2860	0
476	20250327	110400	372852029	2860	2860	2860	2860	0
477	20250327	110300	372852029	2860	2860	2860	2860	0
478	20250327	110200	372852029	2860	2860	2860	2860	0
479	20250327	110100	372852029	2860	2860	2860	2860	0
480	20250327	110000	372852029	2860	2860	2860	2860	0
481	20250327	105900	372852029	2860	2865	2865	2860	1754
482	20250327	105800	367830704	2865	2865	2865	2865	1
483	20250327	105700	367827839	2875	2875	2875	2875	50
484	20250327	105600	367684089	2865	2870	2870	2865	1003
485	20250327	105500	364810359	2870	2865	2870	2865	66
486	20250327	105400	364621059	2875	2875	2875	2875	0
487	20250327	105300	364621059	2875	2875	2875	2875	2
488	20250327	105200	364615309	2865	2865	2865	2865	0
489	20250327	105100	364615309	2865	2865	2865	2865	0
490	20250327	105000	364615309	2865	2870	2870	2865	1466
491	20250327	104900	360411754	2875	2880	2880	2875	1049
492	20250327	104800	357395869	2885	2885	2885	2885	0
493	20250327	104700	357395869	2885	2885	2885	2885	0
494	20250327	104600	357395869	2885	2885	2885	2885	0
495	20250327	104500	357395869	2885	2885	2885	2885	29
496	20250327	104400	357312204	2885	2885	2885	2885	28
497	20250327	104300	357231424	2885	2885	2885	2880	72
498	20250327	104200	357023884	2885	2875	2885	2875	495
499	20250327	104100	355598489	2875	2885	2885	2875	15
500	20250327	104000	355555314	2880	2875	2885	2875	16
501	20250327	103900	355509234	2885	2885	2885	2885	0
502	20250327	103800	355509234	2885	2885	2885	2885	2
503	20250327	103700	355503464	2885	2885	2885	2885	11
504	20250327	103600	355471729	2885	2880	2885	2875	1982
505	20250327	103500	349769334	2885	2885	2885	2885	0
506	20250327	103400	349769334	2885	2885	2885	2885	0
507	20250327	103300	349769334	2885	2885	2885	2885	0
508	20250327	103200	349769334	2885	2885	2885	2885	1
509	20250327	103100	349766449	2885	2885	2885	2885	0
510	20250327	103000	349766449	2885	2885	2885	2885	0
511	20250327	102900	349766449	2885	2885	2885	2885	0
512	20250327	102800	349766449	2885	2885	2885	2885	0
513	20250327	102700	349766449	2885	2885	2885	2885	134
514	20250327	102600	349379859	2885	2885	2885	2885	0
515	20250327	102500	349379859	2885	2885	2885	2885	100
516	20250327	102400	349091359	2885	2885	2890	2885	135
517	20250327	102300	348701859	2890	2875	2890	2875	220
518	20250327	102200	348069059	2890	2890	2890	2890	0
519	20250327	102100	348069059	2890	2885	2890	2885	3199
520	20250327	102000	338828964	2885	2885	2885	2885	0
521	20250327	101900	338828964	2885	2885	2885	2885	0
522	20250327	101800	338828964	2885	2885	2885	2885	12
523	20250327	101700	338794344	2875	2880	2880	2875	816
524	20250327	101600	336444364	2880	2880	2880	2880	730
525	20250327	101500	334341964	2880	2880	2880	2880	1505
526	20250327	101400	330007564	2875	2885	2885	2875	3558
527	20250327	101300	319766444	2890	2890	2890	2890	0
528	20250327	101200	319766444	2890	2890	2890	2890	0
529	20250327	101100	319766444	2890	2890	2890	2890	163
530	20250327	101000	319295374	2890	2890	2890	2890	444
531	20250327	100900	318012214	2895	2890	2895	2890	96
532	20250327	100800	317734769	2885	2885	2885	2885	100
533	20250327	100700	317446269	2885	2885	2885	2885	2319
534	20250327	100600	310755954	2885	2885	2885	2885	11
535	20250327	100500	310724219	2890	2890	2890	2890	605
536	20250327	100400	308975769	2890	2890	2895	2890	2947
537	20250327	100300	300458594	2890	2890	2890	2890	59
538	20250327	100200	300288084	2890	2890	2890	2890	112
539	20250327	100100	299964404	2890	2900	2915	2885	1834
540	20250327	100000	294655969	2915	2895	2915	2880	12384
541	20250327	095900	258774334	2890	2890	2892	2882	3229
542	20250327	095800	249442530	2890	2875	2890	2875	16
543	20250327	095700	249396515	2895	2880	2895	2870	13704
544	20250327	095600	209801275	2880	2880	2880	2870	3466
545	20250327	095500	199826005	2875	2875	2875	2875	963
546	20250327	095400	197057380	2870	2870	2870	2870	6
547	20250327	095300	197040160	2870	2870	2875	2870	1084
548	20250327	095200	193925075	2870	2870	2870	2865	101
549	20250327	095100	193635680	2875	2875	2875	2875	7
550	20250327	095000	193615555	2880	2875	2880	2875	231
551	20250327	094900	192951425	2865	2870	2875	2865	2201
552	20250327	094800	186635050	2865	2865	2865	2865	0
553	20250327	094700	186635050	2865	2870	2870	2865	1252
554	20250327	094600	183041820	2870	2875	2875	2870	625
555	20250327	094500	181245265	2870	2870	2870	2870	849
556	20250327	094400	178808635	2880	2880	2880	2880	0
557	20250327	094300	178808635	2880	2880	2880	2880	0
558	20250327	094200	178808635	2880	2875	2880	2875	300
559	20250327	094100	177944685	2875	2880	2880	2875	11
560	20250327	094000	177913055	2880	2865	2880	2860	1758
561	20250327	093900	172862230	2865	2865	2865	2865	1
562	20250327	093800	172859365	2865	2865	2865	2865	571
563	20250327	093700	171223450	2865	2870	2870	2865	11
564	20250327	093600	171191925	2860	2870	2870	2860	3351
565	20250327	093500	161577555	2870	2860	2870	2860	13
566	20250327	093400	161540260	2860	2865	2865	2860	406
567	20250327	093300	160377075	2865	2865	2865	2860	13
568	20250327	093200	160339880	2865	2865	2865	2865	3
569	20250327	093100	160331285	2865	2865	2865	2865	400
570	20250327	093000	159185285	2865	2865	2865	2860	573
571	20250327	092900	157544400	2850	2850	2870	2850	1883
572	20250327	092800	152146800	2850	2880	2880	2850	2005
573	20250327	092700	146408265	2880	2850	2880	2850	35276
574	20250327	092600	45402945	2850	2850	2850	2845	273
575	20250327	092500	44625145	2850	2850	2850	2850	20
576	20250327	092400	44568145	2850	2850	2850	2850	0
577	20250327	092300	44568145	2850	2850	2855	2850	1895
578	20250327	092200	39167390	2840	2850	2850	2840	220
579	20250327	092100	38541390	2850	2850	2855	2850	95
580	20250327	092000	38270525	2850	2850	2850	2850	615
581	20250327	091900	36517775	2850	2850	2855	2850	1635
582	20250327	091800	31854640	2850	2850	2855	2850	2103
583	20250327	091700	25860555	2850	2835	2850	2835	3316
584	20250327	091600	16431045	2840	2830	2840	2830	1537
585	20250327	091500	12072265	2825	2825	2825	2825	1
586	20250327	091400	12069440	2835	2835	2835	2835	10
587	20250327	091300	12041090	2835	2835	2835	2835	0
588	20250327	091200	12041090	2835	2830	2835	2825	190
589	20250327	091100	11504105	2830	2825	2835	2825	273
590	20250327	091000	10731290	2835	2820	2835	2820	834
591	20250327	090900	8372520	2825	2825	2825	2825	0
592	20250327	090800	8372520	2825	2825	2825	2825	211
593	20250327	090700	7776445	2830	2815	2830	2815	185
594	20250327	090600	7254035	2815	2815	2815	2815	139
595	20250327	090500	6862750	2815	2815	2815	2815	0
596	20250327	090400	6862750	2815	2815	2815	2795	1489
597	20250327	090300	2678215	2795	2795	2795	2795	0
598	20250327	090200	2678215	2795	2795	2795	2795	200
599	20250327	090100	2119215	2795	2800	2800	2795	230
600	20250327	090000	1475625	2805	2805	2805	2805	225