KissMeData/260660/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205600	33607616475	4995	4995	4995	4995	24987
3	20250327	205500	33607616475	4995	4995	4995	4995	0
4	20250327	205400	33607616475	4995	4995	4995	4995	0
5	20250327	205300	33607616475	4995	4995	4995	4995	0
6	20250327	205200	33607616475	4995	4995	4995	4995	0
7	20250327	205100	33607616475	4995	4995	4995	4995	0
8	20250327	205000	33607616475	4995	4995	4995	4995	0
9	20250327	204900	33607616475	4995	4995	4995	4995	0
10	20250327	204800	33607616475	4995	4995	4995	4995	0
11	20250327	204700	33607616475	4995	4995	4995	4995	0
12	20250327	204600	33607616475	4995	4995	4995	4995	0
13	20250327	204500	33607616475	4995	4995	4995	4995	0
14	20250327	204400	33607616475	4995	4995	4995	4995	0
15	20250327	204300	33607616475	4995	4995	4995	4995	0
16	20250327	204200	33607616475	4995	4995	4995	4995	0
17	20250327	204100	33607616475	4995	4995	4995	4995	0
18	20250327	204000	33607616475	4995	4995	4995	4995	0
19	20250327	203900	33607616475	4995	4995	4995	4995	0
20	20250327	203800	33607616475	4995	4995	4995	4995	0
21	20250327	203700	33607616475	4995	4995	4995	4995	0
22	20250327	203600	33607616475	4995	4995	4995	4995	0
23	20250327	203500	33607616475	4995	4995	4995	4995	0
24	20250327	203400	33607616475	4995	4995	4995	4995	0
25	20250327	203300	33607616475	4995	4995	4995	4995	0
26	20250327	203200	33607616475	4995	4995	4995	4995	0
27	20250327	203100	33607616475	4995	4995	4995	4995	0
28	20250327	203000	33607616475	4995	4995	4995	4995	0
29	20250327	202900	33607616475	4995	4995	4995	4995	0
30	20250327	202800	33607616475	4995	4995	4995	4995	0
31	20250327	202700	33607616475	4995	4995	4995	4995	0
32	20250327	202600	33607616475	4995	4995	4995	4995	24987
33	20250327	202500	33607616475	4995	4995	4995	4995	0
34	20250327	202400	33607616475	4995	4995	4995	4995	0
35	20250327	202300	33607616475	4995	4995	4995	4995	0
36	20250327	202200	33607616475	4995	4995	4995	4995	0
37	20250327	202100	33607616475	4995	4995	4995	4995	0
38	20250327	202000	33607616475	4995	4995	4995	4995	0
39	20250327	201900	33607616475	4995	4995	4995	4995	0
40	20250327	201800	33607616475	4995	4995	4995	4995	0
41	20250327	201700	33607616475	4995	4995	4995	4995	0
42	20250327	201600	33607616475	4995	4995	4995	4995	0
43	20250327	201500	33607616475	4995	4995	4995	4995	0
44	20250327	201400	33607616475	4995	4995	4995	4995	0
45	20250327	201300	33607616475	4995	4995	4995	4995	0
46	20250327	201200	33607616475	4995	4995	4995	4995	0
47	20250327	201100	33607616475	4995	4995	4995	4995	0
48	20250327	201000	33607616475	4995	4995	4995	4995	0
49	20250327	200900	33607616475	4995	4995	4995	4995	0
50	20250327	200800	33607616475	4995	4995	4995	4995	0
51	20250327	200700	33607616475	4995	4995	4995	4995	0
52	20250327	200600	33607616475	4995	4995	4995	4995	0
53	20250327	200500	33607616475	4995	4995	4995	4995	0
54	20250327	200400	33607616475	4995	4995	4995	4995	0
55	20250327	200300	33607616475	4995	4995	4995	4995	0
56	20250327	200200	33607616475	4995	4995	4995	4995	0
57	20250327	200100	33607616475	4995	4995	4995	4995	0
58	20250327	200000	33607616475	4995	4995	4995	4995	0
59	20250327	195900	33607616475	4995	4995	4995	4995	0
60	20250327	195800	33607616475	4995	4995	4995	4995	0
61	20250327	195700	33607616475	4995	4995	4995	4995	0
62	20250327	195600	33607616475	4995	4995	4995	4995	24987
63	20250327	195500	33607616475	4995	4995	4995	4995	0
64	20250327	195400	33607616475	4995	4995	4995	4995	0
65	20250327	195300	33607616475	4995	4995	4995	4995	0
66	20250327	195200	33607616475	4995	4995	4995	4995	0
67	20250327	195100	33607616475	4995	4995	4995	4995	0
68	20250327	195000	33607616475	4995	4995	4995	4995	0
69	20250327	194900	33607616475	4995	4995	4995	4995	0
70	20250327	194800	33607616475	4995	4995	4995	4995	0
71	20250327	194700	33607616475	4995	4995	4995	4995	0
72	20250327	194600	33607616475	4995	4995	4995	4995	0
73	20250327	194500	33607616475	4995	4995	4995	4995	0
74	20250327	194400	33607616475	4995	4995	4995	4995	0
75	20250327	194300	33607616475	4995	4995	4995	4995	0
76	20250327	194200	33607616475	4995	4995	4995	4995	0
77	20250327	194100	33607616475	4995	4995	4995	4995	0
78	20250327	194000	33607616475	4995	4995	4995	4995	0
79	20250327	193900	33607616475	4995	4995	4995	4995	0
80	20250327	193800	33607616475	4995	4995	4995	4995	0
81	20250327	193700	33607616475	4995	4995	4995	4995	0
82	20250327	193600	33607616475	4995	4995	4995	4995	0
83	20250327	193500	33607616475	4995	4995	4995	4995	0
84	20250327	193400	33607616475	4995	4995	4995	4995	0
85	20250327	193300	33607616475	4995	4995	4995	4995	0
86	20250327	193200	33607616475	4995	4995	4995	4995	0
87	20250327	193100	33607616475	4995	4995	4995	4995	0
88	20250327	193000	33607616475	4995	4995	4995	4995	0
89	20250327	192900	33607616475	4995	4995	4995	4995	0
90	20250327	192800	33607616475	4995	4995	4995	4995	0
91	20250327	192700	33607616475	4995	4995	4995	4995	0
92	20250327	192600	33607616475	4995	4995	4995	4995	24987
93	20250327	192500	33607616475	4995	4995	4995	4995	0
94	20250327	192400	33607616475	4995	4995	4995	4995	0
95	20250327	192300	33607616475	4995	4995	4995	4995	0
96	20250327	192200	33607616475	4995	4995	4995	4995	0
97	20250327	192100	33607616475	4995	4995	4995	4995	0
98	20250327	192000	33607616475	4995	4995	4995	4995	0
99	20250327	191900	33607616475	4995	4995	4995	4995	0
100	20250327	191800	33607616475	4995	4995	4995	4995	0
101	20250327	191700	33607616475	4995	4995	4995	4995	0
102	20250327	191600	33607616475	4995	4995	4995	4995	0
103	20250327	191500	33607616475	4995	4995	4995	4995	0
104	20250327	191400	33607616475	4995	4995	4995	4995	0
105	20250327	191300	33607616475	4995	4995	4995	4995	0
106	20250327	191200	33607616475	4995	4995	4995	4995	0
107	20250327	191100	33607616475	4995	4995	4995	4995	0
108	20250327	191000	33607616475	4995	4995	4995	4995	0
109	20250327	190900	33607616475	4995	4995	4995	4995	0
110	20250327	190800	33607616475	4995	4995	4995	4995	0
111	20250327	190700	33607616475	4995	4995	4995	4995	0
112	20250327	190600	33607616475	4995	4995	4995	4995	0
113	20250327	190500	33607616475	4995	4995	4995	4995	0
114	20250327	190400	33607616475	4995	4995	4995	4995	0
115	20250327	190300	33607616475	4995	4995	4995	4995	0
116	20250327	190200	33607616475	4995	4995	4995	4995	0
117	20250327	190100	33607616475	4995	4995	4995	4995	0
118	20250327	190000	33607616475	4995	4995	4995	4995	0
119	20250327	185900	33607616475	4995	4995	4995	4995	0
120	20250327	185800	33607616475	4995	4995	4995	4995	0
121	20250327	185700	33607616475	4995	4995	4995	4995	0
122	20250327	185600	33607616475	4995	4995	4995	4995	24987
123	20250327	185500	33607616475	4995	4995	4995	4995	0
124	20250327	185400	33607616475	4995	4995	4995	4995	0
125	20250327	185300	33607616475	4995	4995	4995	4995	0
126	20250327	185200	33607616475	4995	4995	4995	4995	0
127	20250327	185100	33607616475	4995	4995	4995	4995	0
128	20250327	185000	33607616475	4995	4995	4995	4995	0
129	20250327	184900	33607616475	4995	4995	4995	4995	0
130	20250327	184800	33607616475	4995	4995	4995	4995	0
131	20250327	184700	33607616475	4995	4995	4995	4995	0
132	20250327	184600	33607616475	4995	4995	4995	4995	0
133	20250327	184500	33607616475	4995	4995	4995	4995	0
134	20250327	184400	33607616475	4995	4995	4995	4995	0
135	20250327	184300	33607616475	4995	4995	4995	4995	0
136	20250327	184200	33607616475	4995	4995	4995	4995	0
137	20250327	184100	33607616475	4995	4995	4995	4995	0
138	20250327	184000	33607616475	4995	4995	4995	4995	0
139	20250327	183900	33607616475	4995	4995	4995	4995	0
140	20250327	183800	33607616475	4995	4995	4995	4995	0
141	20250327	183700	33607616475	4995	4995	4995	4995	0
142	20250327	183600	33607616475	4995	4995	4995	4995	0
143	20250327	183500	33607616475	4995	4995	4995	4995	0
144	20250327	183400	33607616475	4995	4995	4995	4995	0
145	20250327	183300	33607616475	4995	4995	4995	4995	0
146	20250327	183200	33607616475	4995	4995	4995	4995	0
147	20250327	183100	33607616475	4995	4995	4995	4995	0
148	20250327	183000	33607616475	4995	4995	4995	4995	0
149	20250327	182900	33607616475	4995	4995	4995	4995	0
150	20250327	182800	33607616475	4995	4995	4995	4995	0
151	20250327	182700	33607616475	4995	4995	4995	4995	0
152	20250327	182600	33607616475	4995	4995	4995	4995	24987
153	20250327	182500	33607616475	4995	4995	4995	4995	0
154	20250327	182400	33607616475	4995	4995	4995	4995	0
155	20250327	182300	33607616475	4995	4995	4995	4995	0
156	20250327	182200	33607616475	4995	4995	4995	4995	0
157	20250327	182100	33607616475	4995	4995	4995	4995	0
158	20250327	182000	33607616475	4995	4995	4995	4995	0
159	20250327	181900	33607616475	4995	4995	4995	4995	0
160	20250327	181800	33607616475	4995	4995	4995	4995	0
161	20250327	181700	33607616475	4995	4995	4995	4995	0
162	20250327	181600	33607616475	4995	4995	4995	4995	0
163	20250327	181500	33607616475	4995	4995	4995	4995	0
164	20250327	181400	33607616475	4995	4995	4995	4995	0
165	20250327	181300	33607616475	4995	4995	4995	4995	0
166	20250327	181200	33607616475	4995	4995	4995	4995	0
167	20250327	181100	33607616475	4995	4995	4995	4995	0
168	20250327	181000	33607616475	4995	4995	4995	4995	0
169	20250327	180900	33607616475	4995	4995	4995	4995	0
170	20250327	180800	33607616475	4995	4995	4995	4995	0
171	20250327	180700	33607616475	4995	4995	4995	4995	0
172	20250327	180600	33607616475	4995	4995	4995	4995	0
173	20250327	180500	33607616475	4995	4995	4995	4995	0
174	20250327	180400	33607616475	4995	4995	4995	4995	0
175	20250327	180300	33607616475	4995	4995	4995	4995	0
176	20250327	180200	33607616475	4995	4995	4995	4995	0
177	20250327	180100	33607616475	4995	4995	4995	4995	0
178	20250327	180000	33607616475	4995	4995	4995	4995	0
179	20250327	175900	33607616475	4995	4995	4995	4995	0
180	20250327	175800	33607616475	4995	4995	4995	4995	0
181	20250327	175700	33607616475	4995	4995	4995	4995	0
182	20250327	175600	33607616475	4995	4995	4995	4995	24987
183	20250327	175500	33607616475	4995	4995	4995	4995	0
184	20250327	175400	33607616475	4995	4995	4995	4995	0
185	20250327	175300	33607616475	4995	4995	4995	4995	0
186	20250327	175200	33607616475	4995	4995	4995	4995	0
187	20250327	175100	33607616475	4995	4995	4995	4995	0
188	20250327	175000	33607616475	4995	4995	4995	4995	0
189	20250327	174900	33607616475	4995	4995	4995	4995	0
190	20250327	174800	33607616475	4995	4995	4995	4995	0
191	20250327	174700	33607616475	4995	4995	4995	4995	0
192	20250327	174600	33607616475	4995	4995	4995	4995	0
193	20250327	174500	33607616475	4995	4995	4995	4995	0
194	20250327	174400	33607616475	4995	4995	4995	4995	0
195	20250327	174300	33607616475	4995	4995	4995	4995	0
196	20250327	174200	33607616475	4995	4995	4995	4995	0
197	20250327	174100	33607616475	4995	4995	4995	4995	0
198	20250327	174000	33607616475	4995	4995	4995	4995	0
199	20250327	173900	33607616475	4995	4995	4995	4995	0
200	20250327	173800	33607616475	4995	4995	4995	4995	0
201	20250327	173700	33607616475	4995	4995	4995	4995	0
202	20250327	173600	33607616475	4995	4995	4995	4995	0
203	20250327	173500	33607616475	4995	4995	4995	4995	0
204	20250327	173400	33607616475	4995	4995	4995	4995	0
205	20250327	173300	33607616475	4995	4995	4995	4995	0
206	20250327	173200	33607616475	4995	4995	4995	4995	0
207	20250327	173100	33607616475	4995	4995	4995	4995	0
208	20250327	173000	33607616475	4995	4995	4995	4995	0
209	20250327	172900	33607616475	4995	4995	4995	4995	0
210	20250327	172800	33607616475	4995	4995	4995	4995	0
211	20250327	172700	33607616475	4995	4995	4995	4995	0
212	20250327	172600	33607616475	4995	4995	4995	4995	24987
213	20250327	172500	33607616475	4995	4995	4995	4995	0
214	20250327	172400	33607616475	4995	4995	4995	4995	0
215	20250327	172300	33607616475	4995	4995	4995	4995	0
216	20250327	172200	33607616475	4995	4995	4995	4995	0
217	20250327	172100	33607616475	4995	4995	4995	4995	0
218	20250327	172000	33607616475	4995	4995	4995	4995	0
219	20250327	171900	33607616475	4995	4995	4995	4995	0
220	20250327	171800	33607616475	4995	4995	4995	4995	0
221	20250327	171700	33607616475	4995	4995	4995	4995	0
222	20250327	171600	33607616475	4995	4995	4995	4995	0
223	20250327	171500	33607616475	4995	4995	4995	4995	0
224	20250327	171400	33607616475	4995	4995	4995	4995	0
225	20250327	171300	33607616475	4995	4995	4995	4995	0
226	20250327	171200	33607616475	4995	4995	4995	4995	0
227	20250327	171100	33607616475	4995	4995	4995	4995	0
228	20250327	171000	33607616475	4995	4995	4995	4995	0
229	20250327	170900	33607616475	4995	4995	4995	4995	0
230	20250327	170800	33607616475	4995	4995	4995	4995	0
231	20250327	170700	33607616475	4995	4995	4995	4995	0
232	20250327	170600	33607616475	4995	4995	4995	4995	0
233	20250327	170500	33607616475	4995	4995	4995	4995	0
234	20250327	170400	33607616475	4995	4995	4995	4995	0
235	20250327	170300	33607616475	4995	4995	4995	4995	0
236	20250327	170200	33607616475	4995	4995	4995	4995	0
237	20250327	170100	33607616475	4995	4995	4995	4995	0
238	20250327	170000	33607616475	4995	4995	4995	4995	0
239	20250327	165900	33607616475	4995	4995	4995	4995	0
240	20250327	165800	33607616475	4995	4995	4995	4995	0
241	20250327	165700	33607616475	4995	4995	4995	4995	0
242	20250327	165600	33607616475	4995	4995	4995	4995	24987
243	20250327	165500	33607616475	4995	4995	4995	4995	0
244	20250327	165400	33607616475	4995	4995	4995	4995	0
245	20250327	165300	33607616475	4995	4995	4995	4995	0
246	20250327	165200	33607616475	4995	4995	4995	4995	0
247	20250327	165100	33607616475	4995	4995	4995	4995	0
248	20250327	165000	33607616475	4995	4995	4995	4995	0
249	20250327	164900	33607616475	4995	4995	4995	4995	0
250	20250327	164800	33607616475	4995	4995	4995	4995	0
251	20250327	164700	33607616475	4995	4995	4995	4995	0
252	20250327	164600	33607616475	4995	4995	4995	4995	0
253	20250327	164500	33607616475	4995	4995	4995	4995	0
254	20250327	164400	33607616475	4995	4995	4995	4995	0
255	20250327	164300	33607616475	4995	4995	4995	4995	0
256	20250327	164200	33607616475	4995	4995	4995	4995	0
257	20250327	164100	33607616475	4995	4995	4995	4995	0
258	20250327	164000	33607616475	4995	4995	4995	4995	0
259	20250327	163900	33607616475	4995	4995	4995	4995	0
260	20250327	163800	33607616475	4995	4995	4995	4995	0
261	20250327	163700	33607616475	4995	4995	4995	4995	0
262	20250327	163600	33607616475	4995	4995	4995	4995	0
263	20250327	163500	33607616475	4995	4995	4995	4995	0
264	20250327	163400	33607616475	4995	4995	4995	4995	0
265	20250327	163300	33607616475	4995	4995	4995	4995	0
266	20250327	163200	33607616475	4995	4995	4995	4995	0
267	20250327	163100	33607616475	4995	4995	4995	4995	0
268	20250327	163000	33607616475	4995	4995	4995	4995	0
269	20250327	162900	33607616475	4995	4995	4995	4995	0
270	20250327	162800	33607616475	4995	4995	4995	4995	0
271	20250327	162700	33607616475	4995	4995	4995	4995	0
272	20250327	162600	33607616475	4995	4995	4995	4995	24987
273	20250327	162500	33607616475	4995	4995	4995	4995	0
274	20250327	162400	33607616475	4995	4995	4995	4995	0
275	20250327	162300	33607616475	4995	4995	4995	4995	0
276	20250327	162200	33607616475	4995	4995	4995	4995	0
277	20250327	162100	33607616475	4995	4995	4995	4995	0
278	20250327	162000	33607616475	4995	4995	4995	4995	0
279	20250327	161900	33607616475	4995	4995	4995	4995	0
280	20250327	161800	33607616475	4995	4995	4995	4995	0
281	20250327	161700	33607616475	4995	4995	4995	4995	0
282	20250327	161600	33607616475	4995	4995	4995	4995	0
283	20250327	161500	33607616475	4995	4995	4995	4995	0
284	20250327	161400	33607616475	4995	4995	4995	4995	0
285	20250327	161300	33607616475	4995	4995	4995	4995	0
286	20250327	161200	33607616475	4995	4995	4995	4995	0
287	20250327	161100	33607616475	4995	4995	4995	4995	0
288	20250327	161000	33607616475	4995	4995	4995	4995	0
289	20250327	160900	33607616475	4995	4995	4995	4995	0
290	20250327	160800	33607616475	4995	4995	4995	4995	0
291	20250327	160700	33607616475	4995	4995	4995	4995	0
292	20250327	160600	33607616475	4995	4995	4995	4995	0
293	20250327	160500	33607616475	4995	4995	4995	4995	0
294	20250327	160400	33607616475	4995	4995	4995	4995	0
295	20250327	160300	33607616475	4995	4995	4995	4995	0
296	20250327	160200	33607616475	4995	4995	4995	4995	0
297	20250327	160100	33607616475	4995	4995	4995	4995	0
298	20250327	160000	33607616475	4995	4995	4995	4995	0
299	20250327	155900	33607616475	4995	4995	4995	4995	0
300	20250327	155800	33607616475	4995	4995	4995	4995	0
301	20250327	155700	33607616475	4995	4995	4995	4995	0
302	20250327	155600	33607616475	4995	4995	4995	4995	24987
303	20250327	155500	33607616475	4995	4995	4995	4995	0
304	20250327	155400	33607616475	4995	4995	4995	4995	0
305	20250327	155300	33607616475	4995	4995	4995	4995	0
306	20250327	155200	33607616475	4995	4995	4995	4995	0
307	20250327	155100	33607616475	4995	4995	4995	4995	0
308	20250327	155000	33607616475	4995	4995	4995	4995	0
309	20250327	154900	33607616475	4995	4995	4995	4995	0
310	20250327	154800	33607616475	4995	4995	4995	4995	0
311	20250327	154700	33607616475	4995	4995	4995	4995	0
312	20250327	154600	33607616475	4995	4995	4995	4995	0
313	20250327	154500	33607616475	4995	4995	4995	4995	0
314	20250327	154400	33607616475	4995	4995	4995	4995	0
315	20250327	154300	33607616475	4995	4995	4995	4995	0
316	20250327	154200	33607616475	4995	4995	4995	4995	0
317	20250327	154100	33607616475	4995	4995	4995	4995	0
318	20250327	154000	33607616475	4995	4995	4995	4995	0
319	20250327	153900	33607616475	4995	4995	4995	4995	0
320	20250327	153800	33607616475	4995	4995	4995	4995	0
321	20250327	153700	33607616475	4995	4995	4995	4995	0
322	20250327	153600	33607616475	4995	4995	4995	4995	0
323	20250327	153500	33607616475	4995	4995	4995	4995	0
324	20250327	153400	33607616475	4995	4995	4995	4995	0
325	20250327	153300	33607616475	4995	4995	4995	4995	0
326	20250327	153200	33607616475	4995	4995	4995	4995	0
327	20250327	153100	33607616475	4995	4995	4995	4995	0
328	20250327	153000	33607616475	4995	4995	4995	4995	24987
329	20250327	152900	33482806410	4995	4995	4995	4995	0
330	20250327	152800	33482806410	4995	4995	4995	4995	0
331	20250327	152700	33482806410	4995	4995	4995	4995	0
332	20250327	152600	33482806410	4995	4995	4995	4995	0
333	20250327	152500	33482806410	4995	4995	4995	4995	0
334	20250327	152400	33482806410	4995	4995	4995	4995	0
335	20250327	152300	33482806410	4995	4995	4995	4995	0
336	20250327	152200	33482806410	4995	4995	4995	4995	0
337	20250327	152100	33482806410	4995	4995	4995	4995	0
338	20250327	152000	33482806410	4995	4995	4995	4995	0
339	20250327	151900	33482806410	4995	4985	4995	4960	18910
340	20250327	151800	33388872395	4980	4985	4990	4980	3335
341	20250327	151700	33372257220	4985	4975	4990	4975	2411
342	20250327	151600	33360247850	4980	4995	4995	4975	3080
343	20250327	151500	33344905140	4980	4985	4985	4975	3103
344	20250327	151400	33329450575	4985	4975	4985	4975	2267
345	20250327	151300	33318165255	4975	4975	4985	4975	1111
346	20250327	151200	33312635090	4980	4990	4995	4970	9099
347	20250327	151100	33267320500	4990	5010	5010	4990	992
348	20250327	151000	33262362420	5010	5020	5020	5000	10298
349	20250327	150900	33210729760	5010	5010	5020	5000	1405
350	20250327	150800	33203696620	5000	5000	5000	4995	3309
351	20250327	150700	33187153363	5000	5010	5010	4995	2503
352	20250327	150600	33174631298	5010	5030	5030	5010	4446
353	20250327	150500	33152343008	5030	5030	5030	5030	2367
354	20250327	150400	33140436998	5030	5020	5050	5020	10299
355	20250327	150300	33088574858	5030	5000	5030	5000	3038
356	20250327	150200	33073322278	5000	5015	5020	5000	1517
357	20250327	150100	33065719643	5020	5010	5060	5010	20786
358	20250327	150000	32961101923	5010	4970	5010	4970	10666
359	20250327	145900	32907890298	4965	4970	4980	4965	2902
360	20250327	145800	32893465398	4970	4970	4975	4965	5044
361	20250327	145700	32868397648	4970	4972	4985	4970	6960
362	20250327	145600	32833772225	4972	4980	4980	4970	5008
363	20250327	145500	32808872330	4980	4970	4980	4965	8549
364	20250327	145400	32766392640	4970	4970	4970	4955	17393
365	20250327	145300	32680070960	4970	4985	4985	4970	15474
366	20250327	145200	32603043105	4995	4995	4995	4990	5696
367	20250327	145100	32574614800	4995	4990	4995	4990	2360
368	20250327	145000	32562828905	4990	5000	5000	4990	3190
369	20250327	144900	32546903500	4995	5000	5000	4995	375
370	20250327	144800	32545028995	5000	4995	5000	4995	833
371	20250327	144700	32540867455	4995	4995	4995	4990	2972
372	20250327	144600	32526034575	4990	5020	5020	4990	8620
373	20250327	144500	32482888135	5040	5010	5040	5010	4588
374	20250327	144400	32459839795	5000	5000	5000	4995	871
375	20250327	144300	32455485730	5000	5000	5000	5000	2655
376	20250327	144200	32442210730	5000	5010	5020	5000	2180
377	20250327	144100	32431299390	5010	5010	5025	5010	2225
378	20250327	144000	32420136300	5010	5020	5030	5010	746
379	20250327	143900	32416395720	5030	5030	5030	5000	3886
380	20250327	143800	32396931710	5030	5030	5030	5010	530
381	20250327	143700	32394271290	5030	5030	5030	5020	1637
382	20250327	143600	32386053220	5030	5040	5050	5020	3030
383	20250327	143500	32370808640	5050	5020	5050	5000	11554
384	20250327	143400	32312777210	5020	5040	5040	5020	1250
385	20250327	143300	32306491270	5030	5030	5040	5020	4424
386	20250327	143200	32284242835	5040	5030	5040	5030	1857
387	20250327	143100	32274889935	5030	5020	5040	5020	2239
388	20250327	143000	32263626955	5030	5010	5030	5010	1400
389	20250327	142900	32256602415	5010	5010	5010	5000	500
390	20250327	142800	32254098405	5000	5010	5040	5000	4198
391	20250327	142700	32233012325	5010	4995	5010	4995	449
392	20250327	142600	32230767315	5010	4985	5010	4985	4101
393	20250327	142500	32210292245	4985	4995	4995	4985	2881
394	20250327	142400	32195922620	4995	4995	5010	4980	3918
395	20250327	142300	32176372685	4995	4985	5010	4970	12179
396	20250327	142200	32115666315	4980	5030	5030	4975	19860
397	20250327	142100	32016537965	5030	5030	5030	5020	3849
398	20250327	142000	31997207235	5030	5030	5040	5020	2042
399	20250327	141900	31986935775	5030	5040	5040	5030	1640
400	20250327	141800	31978678665	5040	5050	5050	5040	3840
401	20250327	141700	31959301625	5050	5030	5050	5030	6060
402	20250327	141600	31928754155	5030	5030	5030	5020	2388
403	20250327	141500	31916748425	5030	5020	5030	5010	2812
404	20250327	141400	31902634235	5020	5020	5030	5010	1831
405	20250327	141300	31893445535	5020	5010	5020	5010	2103
406	20250327	141200	31882904515	5010	5025	5030	5010	4164
407	20250327	141100	31862003060	5020	5030	5030	5020	808
408	20250327	141000	31857941010	5020	5020	5030	5000	4488
409	20250327	140900	31835426370	5000	5030	5030	5000	5486
410	20250327	140800	31807908080	5020	5020	5030	5010	4749
411	20250327	140700	31784068490	5030	5040	5050	5020	17945
412	20250327	140600	31693757985	5040	5010	5060	5010	21879
413	20250327	140500	31583435825	5020	5010	5020	5000	3597
414	20250327	140400	31565421455	5000	5000	5000	4990	5540
415	20250327	140300	31537753710	5000	4990	5010	4990	2697
416	20250327	140200	31524264465	4990	5030	5030	4990	16053
417	20250327	140100	31443779660	5030	4995	5030	4990	28002
418	20250327	140000	31303365475	4995	4970	5000	4965	8528
419	20250327	135900	31260895063	4970	4985	4990	4970	9969
420	20250327	135800	31211297601	4985	4980	4995	4970	7439
421	20250327	135700	31174239416	4980	4990	4990	4970	5436
422	20250327	135600	31147183616	4990	4970	4990	4960	13473
423	20250327	135500	31080200605	4970	4985	4985	4965	19240
424	20250327	135400	30984509377	4985	5000	5010	4985	20069
425	20250327	135300	30884221522	5000	5010	5010	5000	4665
426	20250327	135200	30860880412	5010	4995	5010	4985	23692
427	20250327	135100	30742620852	5000	4995	5010	4985	22291
428	20250327	135000	30631246242	5000	5040	5040	4995	21874
429	20250327	134900	30521722062	5030	5020	5030	5010	14825
430	20250327	134800	30447264177	5020	5020	5030	5000	57418
431	20250327	134700	30159570642	5030	5050	5060	5020	32037
432	20250327	134600	29998093492	5050	5080	5080	5050	9700
433	20250327	134500	29949003867	5080	5070	5090	5070	5149
434	20250327	134400	29922854482	5080	5090	5090	5070	6465
435	20250327	134300	29890004492	5090	5080	5090	5070	4917
436	20250327	134200	29865024757	5070	5070	5090	5060	27613
437	20250327	134100	29724852902	5080	5100	5100	5060	41867
438	20250327	134000	29512311682	5100	5110	5110	5100	6296
439	20250327	133900	29480199287	5110	5110	5120	5090	15042
440	20250327	133800	29403442867	5110	5110	5120	5090	33002
441	20250327	133700	29235060952	5120	5150	5150	5120	13642
442	20250327	133600	29165136237	5140	5145	5160	5140	9498
443	20250327	133500	29116211132	5140	5140	5160	5140	12736
444	20250327	133400	29050644522	5140	5150	5160	5140	18823
445	20250327	133300	28953593492	5150	5120	5150	5120	8042
446	20250327	133200	28912319492	5120	5140	5150	5120	7079
447	20250327	133100	28875964072	5150	5120	5150	5110	28064
448	20250327	133000	28732343852	5120	5150	5150	5120	11122
449	20250327	132900	28675300642	5150	5130	5150	5120	16403
450	20250327	132800	28591209302	5120	5140	5140	5120	19852
451	20250327	132700	28489468437	5140	5150	5150	5140	9390
452	20250327	132600	28441165227	5150	5140	5160	5140	7397
453	20250327	132500	28403056937	5140	5150	5150	5130	11245
454	20250327	132400	28345258157	5140	5150	5160	5140	12933
455	20250327	132300	28278722907	5150	5160	5170	5130	25375
456	20250327	132200	28148169277	5160	5160	5180	5150	17902
457	20250327	132100	28055817427	5160	5190	5190	5160	6829
458	20250327	132000	28020504942	5180	5170	5180	5160	7245
459	20250327	131900	27983070302	5170	5180	5200	5150	25317
460	20250327	131800	27852174262	5190	5200	5200	5165	15723
461	20250327	131700	27770746412	5200	5170	5210	5170	14352
462	20250327	131600	27696254577	5170	5180	5210	5160	20774
463	20250327	131500	27588462807	5160	5190	5210	5150	36290
464	20250327	131400	27400515477	5190	5200	5200	5170	28706
465	20250327	131300	27251702057	5190	5190	5220	5170	37999
466	20250327	131200	27054255327	5180	5210	5230	5160	53987
467	20250327	131100	26773571697	5220	5220	5240	5200	48647
468	20250327	131000	26519713937	5230	5310	5320	5190	117295
469	20250327	130900	25904141452	5310	5360	5390	5300	69275
470	20250327	130800	25534531762	5360	5410	5410	5360	29644
471	20250327	130700	25375100032	5420	5360	5460	5360	127483
472	20250327	130600	24682919112	5360	5360	5360	5340	8803
473	20250327	130500	24635821242	5360	5340	5360	5340	5976
474	20250327	130400	24603814182	5350	5360	5360	5330	7981
475	20250327	130300	24561153142	5360	5340	5410	5330	32124
476	20250327	130200	24388553607	5340	5350	5360	5330	9976
477	20250327	130100	24335251217	5360	5330	5390	5320	11832
478	20250327	130000	24271881247	5340	5350	5350	5320	20430
479	20250327	125900	24162985807	5350	5385	5390	5320	43507
480	20250327	125800	23930400322	5385	5360	5430	5360	45847
481	20250327	125700	23682609592	5370	5340	5390	5330	12438
482	20250327	125600	23615804952	5340	5370	5390	5340	12928
483	20250327	125500	23546462802	5360	5350	5380	5310	33314
484	20250327	125400	23368616482	5340	5350	5390	5340	19403
485	20250327	125300	23264543457	5340	5360	5370	5340	39248
486	20250327	125200	23054506907	5360	5400	5400	5360	43677
487	20250327	125100	22820085947	5400	5450	5460	5390	28830
488	20250327	125000	22663630072	5450	5390	5450	5390	28993
489	20250327	124900	22506491687	5400	5420	5430	5370	40320
490	20250327	124800	22288979687	5410	5420	5440	5380	51457
491	20250327	124700	22010805057	5410	5470	5480	5400	37652
492	20250327	124600	21806312147	5460	5450	5470	5440	20269
493	20250327	124500	21695795687	5440	5510	5510	5420	54517
494	20250327	124400	21398626477	5500	5490	5500	5450	36335
495	20250327	124300	21199792687	5490	5530	5530	5460	60868
496	20250327	124200	20865483607	5530	5550	5550	5480	62935
497	20250327	124100	20518273267	5540	5530	5550	5480	82000
498	20250327	124000	20065424327	5540	5500	5550	5490	137839
499	20250327	123900	19303366172	5500	5380	5530	5370	142457
500	20250327	123800	18523530782	5380	5400	5410	5370	38452
501	20250327	123700	18316188877	5400	5440	5440	5390	47294
502	20250327	123600	18060438687	5440	5410	5460	5410	33365
503	20250327	123500	17879111477	5410	5490	5490	5410	56404
504	20250327	123400	17572331677	5490	5500	5510	5460	62355
505	20250327	123300	17230212297	5500	5430	5520	5410	103766
506	20250327	123200	16662548052	5430	5450	5480	5420	75431
507	20250327	123100	16252289212	5450	5500	5500	5440	112808
508	20250327	123000	15635724312	5500	5500	5540	5470	159513
509	20250327	122900	14758201732	5490	5480	5520	5430	177156
510	20250327	122800	13788637062	5480	5290	5520	5280	356648
511	20250327	122700	11849135197	5290	5290	5310	5260	35224
512	20250327	122600	11663239237	5290	5310	5320	5280	57764
513	20250327	122500	11356994252	5320	5280	5330	5260	80048
514	20250327	122400	10933490552	5290	5280	5340	5270	207280
515	20250327	122300	9833845597	5300	5300	5300	5300	0
516	20250327	122200	9833845597	5300	5300	5300	5300	0
517	20250327	122100	9833845597	5300	5130	5300	5115	69838
518	20250327	122000	9467596512	5130	5160	5160	5130	4872
519	20250327	121900	9442548792	5140	5160	5160	5140	7707
520	20250327	121800	9402863272	5160	5150	5160	5110	16890
521	20250327	121700	9316268172	5150	5170	5180	5120	23404
522	20250327	121600	9195953362	5170	5185	5185	5150	11888
523	20250327	121500	9134566762	5185	5210	5220	5185	9630
524	20250327	121400	9084475152	5220	5220	5230	5180	12042
525	20250327	121300	9021788632	5220	5200	5220	5170	17117
526	20250327	121200	8933021757	5220	5230	5240	5200	9271
527	20250327	121100	8884646737	5230	5210	5230	5200	6825
528	20250327	121000	8849026247	5230	5180	5240	5180	16124
529	20250327	120900	8764979097	5180	5190	5210	5160	14992
530	20250327	120800	8687261647	5170	5170	5200	5150	16355
531	20250327	120700	8602537127	5180	5220	5220	5140	37635
532	20250327	120600	8407255462	5220	5260	5260	5210	32164
533	20250327	120500	8238809667	5260	5230	5300	5230	85989
534	20250327	120400	7784546102	5240	5200	5250	5200	24126
535	20250327	120300	7658441567	5210	5270	5280	5210	48879
536	20250327	120200	7401904757	5270	5130	5280	5120	93179
537	20250327	120100	6915037832	5120	5120	5130	5100	15944
538	20250327	120000	6833415212	5110	5140	5140	5080	40001
539	20250327	115900	6629100362	5135	5190	5190	5120	35990
540	20250327	115800	6443634592	5180	5230	5230	5150	42418
541	20250327	115700	6223575022	5220	5250	5260	5220	15862
542	20250327	115600	6140431952	5260	5245	5280	5240	33164
543	20250327	115500	5965881667	5245	5240	5250	5210	20665
544	20250327	115400	5857821472	5240	5230	5270	5230	29696
545	20250327	115300	5701782957	5240	5190	5280	5180	59379
546	20250327	115200	5390083627	5190	5220	5220	5190	24929
547	20250327	115100	5260539632	5220	5230	5240	5190	42921
548	20250327	115000	5036652037	5230	5240	5260	5180	52856
549	20250327	114900	4760465317	5230	5240	5260	5210	83248
550	20250327	114800	4324614077	5240	5150	5250	5140	130470
551	20250327	114700	3645409747	5150	5170	5190	5110	78907
552	20250327	114600	3239272477	5170	5150	5210	5100	159640
553	20250327	114500	2415490457	5150	5070	5190	5040	193833
554	20250327	114400	1420682027	5070	4895	5110	4890	63396
555	20250327	114300	1102697522	4895	4885	4895	4880	2998
556	20250327	114200	1088045342	4885	4875	4885	4875	1408
557	20250327	114100	1081175582	4875	4860	4875	4860	425
558	20250327	114000	1079105877	4860	4860	4870	4860	71
559	20250327	113900	1078760602	4860	4845	4860	4845	1361
560	20250327	113800	1072156167	4840	4840	4840	4840	0
561	20250327	113700	1072156167	4840	4840	4840	4840	295
562	20250327	113600	1070728367	4840	4840	4840	4840	75
563	20250327	113500	1070365367	4840	4840	4840	4840	1
564	20250327	113400	1070360527	4845	4845	4845	4845	0
565	20250327	113300	1070360527	4845	4845	4845	4845	364
566	20250327	113200	1068596947	4850	4847	4850	4847	10
567	20250327	113100	1068548450	4855	4855	4855	4855	0
568	20250327	113000	1068548450	4855	4855	4855	4855	0
569	20250327	112900	1068548450	4855	4855	4855	4855	1
570	20250327	112800	1068543595	4845	4840	4845	4840	93
571	20250327	112700	1068093015	4835	4835	4835	4835	35
572	20250327	112600	1067923790	4845	4845	4845	4845	358
573	20250327	112500	1066189280	4855	4855	4855	4845	1073
574	20250327	112400	1060979875	4860	4860	4860	4860	1
575	20250327	112300	1060975015	4855	4855	4855	4855	389
576	20250327	112200	1059086420	4855	4860	4860	4855	203
577	20250327	112100	1058100840	4860	4860	4860	4860	205
578	20250327	112000	1057104540	4870	4860	4870	4860	1273
579	20250327	111900	1050906400	4855	4845	4855	4845	432
580	20250327	111800	1048810515	4845	4845	4845	4845	17
581	20250327	111700	1048728150	4845	4835	4845	4835	3001
582	20250327	111600	1034215600	4830	4835	4845	4830	1164
583	20250327	111500	1028587395	4835	4840	4840	4835	681
584	20250327	111400	1025291455	4835	4835	4835	4835	62
585	20250327	111300	1024991685	4840	4840	4840	4840	0
586	20250327	111200	1024991685	4840	4840	4840	4840	0
587	20250327	111100	1024991685	4840	4845	4845	4840	1058
588	20250327	111000	1019865705	4845	4845	4845	4845	8
589	20250327	110900	1019826945	4830	4850	4850	4830	1274
590	20250327	110800	1013660595	4850	4845	4850	4845	352
591	20250327	110700	1011955150	4850	4855	4855	4850	517
592	20250327	110600	1009446200	4860	4860	4870	4855	383
593	20250327	110500	1007584180	4860	4860	4865	4855	643
594	20250327	110400	1004459660	4850	4830	4850	4830	1045
595	20250327	110300	999402970	4830	4820	4830	4815	1348
596	20250327	110200	992903535	4820	4815	4820	4815	11
597	20250327	110100	992850525	4815	4815	4815	4815	2
598	20250327	110000	992840895	4815	4815	4815	4815	397
599	20250327	105900	990929340	4820	4820	4820	4820	210
600	20250327	105800	989917140	4820	4820	4820	4800	3101
601	20250327	105700	975011320	4820	4810	4820	4805	1218
602	20250327	105600	969155390	4815	4815	4825	4815	750
603	20250327	105500	965541260	4825	4825	4825	4825	0
604	20250327	105400	965541260	4825	4815	4825	4810	576
605	20250327	105300	962769930	4815	4830	4830	4815	177
606	20250327	105200	961917645	4825	4810	4825	4810	468
607	20250327	105100	959663425	4810	4815	4825	4810	1155
608	20250327	105000	954099330	4815	4820	4820	4815	72
609	20250327	104900	953752585	4815	4815	4815	4815	65
610	20250327	104800	953439610	4810	4810	4810	4810	6
611	20250327	104700	953410750	4815	4820	4825	4815	420
612	20250327	104600	951387170	4820	4835	4835	4815	6745
613	20250327	104500	918831800	4830	4840	4840	4830	2241
614	20250327	104400	908002750	4840	4855	4865	4840	1563
615	20250327	104300	900419900	4855	4860	4860	4855	110
616	20250327	104200	899885350	4865	4855	4865	4855	222
617	20250327	104100	898806655	4855	4855	4855	4855	407
618	20250327	104000	896830670	4855	4865	4865	4855	6703
619	20250327	103900	864252330	4865	4870	4870	4865	80
620	20250327	103800	863862760	4870	4870	4870	4865	729
621	20250327	103700	860313990	4870	4865	4880	4865	3103
622	20250327	103600	845200435	4870	4855	4895	4840	14975
623	20250327	103500	772184610	4840	4840	4860	4820	5614
624	20250327	103400	744983330	4820	4830	4855	4815	2349
625	20250327	103300	733646805	4830	4820	4830	4820	2
626	20250327	103200	733637155	4820	4840	4840	4820	626
627	20250327	103100	730613325	4840	4820	4840	4820	1361
628	20250327	103000	724049030	4820	4820	4820	4820	0
629	20250327	102900	724049030	4820	4810	4820	4810	14
630	20250327	102800	723981630	4810	4820	4820	4810	732
631	20250327	102700	720454725	4820	4820	4820	4820	3
632	20250327	102600	720440265	4815	4800	4815	4795	2311
633	20250327	102500	709326455	4810	4810	4810	4810	101
634	20250327	102400	708840645	4810	4810	4810	4810	0
635	20250327	102300	708840645	4810	4810	4810	4810	29
636	20250327	102200	708701155	4790	4790	4790	4790	0
637	20250327	102100	708701155	4790	4810	4810	4790	101
638	20250327	102000	708217240	4795	4795	4795	4795	56
639	20250327	101900	707948720	4790	4795	4795	4790	640
640	20250327	101800	704880690	4810	4810	4810	4795	1390
641	20250327	101700	698202830	4820	4810	4820	4810	14
642	20250327	101600	698135480	4815	4820	4820	4815	118
643	20250327	101500	697567260	4820	4820	4820	4820	0
644	20250327	101400	697567260	4820	4815	4820	4815	1570
645	20250327	101300	690004875	4815	4795	4815	4795	111
646	20250327	101200	689472610	4815	4815	4815	4815	1
647	20250327	101100	689467795	4800	4810	4810	4800	2826
648	20250327	101000	675900125	4810	4810	4810	4810	3007
649	20250327	100900	661436455	4815	4815	4815	4810	1465
650	20250327	100800	654384445	4815	4820	4820	4815	1614
651	20250327	100700	646612465	4820	4825	4825	4820	646
652	20250327	100600	643497855	4825	4840	4840	4825	935
653	20250327	100500	638980885	4840	4845	4845	4840	112
654	20250327	100400	638438690	4855	4855	4855	4850	4275
655	20250327	100300	617692960	4855	4860	4860	4855	825
656	20250327	100200	613685895	4865	4865	4865	4865	228
657	20250327	100100	612576675	4865	4865	4870	4865	595
658	20250327	100000	609681485	4865	4860	4870	4855	4346
659	20250327	095900	588557895	4865	4870	4870	4865	1051
660	20250327	095800	583443735	4870	4870	4870	4870	273
661	20250327	095700	582114225	4870	4875	4875	4870	886
662	20250327	095600	577795085	4875	4875	4875	4875	112
663	20250327	095500	577249085	4875	4870	4875	4870	148
664	20250327	095400	576528320	4870	4860	4870	4860	1416
665	20250327	095300	569635120	4860	4870	4870	4860	2864
666	20250327	095200	555712460	4870	4870	4870	4870	229
667	20250327	095100	554597230	4870	4875	4875	4870	313
668	20250327	095000	553072360	4875	4865	4875	4865	826
669	20250327	094900	549052800	4865	4890	4890	4860	4762
670	20250327	094800	525866695	4890	4850	4890	4850	9122
671	20250327	094700	481375085	4850	4860	4860	4850	459
672	20250327	094600	479146380	4860	4850	4860	4845	1153
673	20250327	094500	473545785	4850	4855	4855	4845	728
674	20250327	094400	470012285	4855	4850	4860	4850	819
675	20250327	094300	466036820	4855	4855	4855	4855	1129
676	20250327	094200	460555525	4850	4835	4850	4835	442
677	20250327	094100	458416025	4830	4850	4855	4830	1005
678	20250327	094000	453554500	4855	4855	4860	4855	1273
679	20250327	093900	447371895	4855	4830	4855	4810	10954
680	20250327	093800	394493090	4825	4835	4835	4825	130
681	20250327	093700	393865430	4820	4820	4830	4820	1975
682	20250327	093600	384340045	4815	4815	4815	4810	472
683	20250327	093500	382067960	4815	4815	4820	4815	321
684	20250327	093400	380522270	4815	4810	4820	4810	472
685	20250327	093300	378248780	4815	4820	4820	4810	146
686	20250327	093200	377545725	4820	4810	4820	4805	3706
687	20250327	093100	359694045	4805	4795	4805	4795	777
688	20250327	093000	355966235	4785	4785	4790	4785	364
689	20250327	092900	354224430	4785	4795	4795	4785	215
690	20250327	092800	353195320	4795	4800	4800	4795	424
691	20250327	092700	351161690	4800	4810	4810	4800	834
692	20250327	092600	347157370	4810	4795	4810	4795	2372
693	20250327	092500	335782505	4805	4815	4815	4800	840
694	20250327	092400	331748000	4812	4807	4815	4805	262
695	20250327	092300	330487800	4810	4805	4815	4805	2704
696	20250327	092200	317480915	4805	4795	4805	4795	891
697	20250327	092100	313199710	4795	4800	4805	4795	779
698	20250327	092000	309460265	4805	4800	4805	4800	1593
699	20250327	091900	301806640	4800	4795	4800	4795	1164
700	20250327	091800	296221725	4795	4800	4800	4795	840
701	20250327	091700	292193400	4795	4770	4795	4760	2669
702	20250327	091600	279436190	4770	4770	4770	4765	89
703	20250327	091500	279011815	4770	4770	4770	4760	262
704	20250327	091400	277762365	4770	4755	4770	4755	238
705	20250327	091300	276629390	4755	4770	4775	4755	1146
706	20250327	091200	271170700	4770	4770	4780	4755	3945
707	20250327	091100	252388870	4755	4740	4760	4720	2264
708	20250327	091000	241661405	4725	4740	4740	4715	1447
709	20250327	090900	234811925	4715	4705	4730	4690	2065
710	20250327	090800	225062595	4705	4690	4705	4670	4288
711	20250327	090700	204977755	4690	4720	4730	4685	6690
712	20250327	090600	173516585	4720	4715	4725	4690	8965
713	20250327	090500	131341490	4720	4740	4745	4720	5197
714	20250327	090400	106753120	4755	4740	4775	4740	1866
715	20250327	090300	97875750	4740	4780	4780	4725	5978
716	20250327	090200	69500835	4780	4750	4780	4750	1250
717	20250327	090100	63547705	4750	4790	4800	4750	7346
718	20250327	090000	28437480	4815	4820	4830	4795	5904