KissMeData/308080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211000	186383079	2820	2820	2820	2820	1231
3	20250327	210900	186383079	2820	2820	2820	2820	0
4	20250327	210800	186383079	2820	2820	2820	2820	0
5	20250327	210700	186383079	2820	2820	2820	2820	0
6	20250327	210600	186383079	2820	2820	2820	2820	0
7	20250327	210500	186383079	2820	2820	2820	2820	0
8	20250327	210400	186383079	2820	2820	2820	2820	0
9	20250327	210300	186383079	2820	2820	2820	2820	0
10	20250327	210200	186383079	2820	2820	2820	2820	0
11	20250327	210100	186383079	2820	2820	2820	2820	0
12	20250327	210000	186383079	2820	2820	2820	2820	0
13	20250327	205900	186383079	2820	2820	2820	2820	0
14	20250327	205800	186383079	2820	2820	2820	2820	0
15	20250327	205700	186383079	2820	2820	2820	2820	0
16	20250327	205600	186383079	2820	2820	2820	2820	0
17	20250327	205500	186383079	2820	2820	2820	2820	0
18	20250327	205400	186383079	2820	2820	2820	2820	0
19	20250327	205300	186383079	2820	2820	2820	2820	0
20	20250327	205200	186383079	2820	2820	2820	2820	0
21	20250327	205100	186383079	2820	2820	2820	2820	0
22	20250327	205000	186383079	2820	2820	2820	2820	0
23	20250327	204900	186383079	2820	2820	2820	2820	0
24	20250327	204800	186383079	2820	2820	2820	2820	0
25	20250327	204700	186383079	2820	2820	2820	2820	0
26	20250327	204600	186383079	2820	2820	2820	2820	0
27	20250327	204500	186383079	2820	2820	2820	2820	0
28	20250327	204400	186383079	2820	2820	2820	2820	0
29	20250327	204300	186383079	2820	2820	2820	2820	0
30	20250327	204200	186383079	2820	2820	2820	2820	0
31	20250327	204100	186383079	2820	2820	2820	2820	0
32	20250327	204000	186383079	2820	2820	2820	2820	1231
33	20250327	203900	186383079	2820	2820	2820	2820	0
34	20250327	203800	186383079	2820	2820	2820	2820	0
35	20250327	203700	186383079	2820	2820	2820	2820	0
36	20250327	203600	186383079	2820	2820	2820	2820	0
37	20250327	203500	186383079	2820	2820	2820	2820	0
38	20250327	203400	186383079	2820	2820	2820	2820	0
39	20250327	203300	186383079	2820	2820	2820	2820	0
40	20250327	203200	186383079	2820	2820	2820	2820	0
41	20250327	203100	186383079	2820	2820	2820	2820	0
42	20250327	203000	186383079	2820	2820	2820	2820	0
43	20250327	202900	186383079	2820	2820	2820	2820	0
44	20250327	202800	186383079	2820	2820	2820	2820	0
45	20250327	202700	186383079	2820	2820	2820	2820	0
46	20250327	202600	186383079	2820	2820	2820	2820	0
47	20250327	202500	186383079	2820	2820	2820	2820	0
48	20250327	202400	186383079	2820	2820	2820	2820	0
49	20250327	202300	186383079	2820	2820	2820	2820	0
50	20250327	202200	186383079	2820	2820	2820	2820	0
51	20250327	202100	186383079	2820	2820	2820	2820	0
52	20250327	202000	186383079	2820	2820	2820	2820	0
53	20250327	201900	186383079	2820	2820	2820	2820	0
54	20250327	201800	186383079	2820	2820	2820	2820	0
55	20250327	201700	186383079	2820	2820	2820	2820	0
56	20250327	201600	186383079	2820	2820	2820	2820	0
57	20250327	201500	186383079	2820	2820	2820	2820	0
58	20250327	201400	186383079	2820	2820	2820	2820	0
59	20250327	201300	186383079	2820	2820	2820	2820	0
60	20250327	201200	186383079	2820	2820	2820	2820	0
61	20250327	201100	186383079	2820	2820	2820	2820	0
62	20250327	201000	186383079	2820	2820	2820	2820	1231
63	20250327	200900	186383079	2820	2820	2820	2820	0
64	20250327	200800	186383079	2820	2820	2820	2820	0
65	20250327	200700	186383079	2820	2820	2820	2820	0
66	20250327	200600	186383079	2820	2820	2820	2820	0
67	20250327	200500	186383079	2820	2820	2820	2820	0
68	20250327	200400	186383079	2820	2820	2820	2820	0
69	20250327	200300	186383079	2820	2820	2820	2820	0
70	20250327	200200	186383079	2820	2820	2820	2820	0
71	20250327	200100	186383079	2820	2820	2820	2820	0
72	20250327	200000	186383079	2820	2820	2820	2820	0
73	20250327	195900	186383079	2820	2820	2820	2820	0
74	20250327	195800	186383079	2820	2820	2820	2820	0
75	20250327	195700	186383079	2820	2820	2820	2820	0
76	20250327	195600	186383079	2820	2820	2820	2820	0
77	20250327	195500	186383079	2820	2820	2820	2820	0
78	20250327	195400	186383079	2820	2820	2820	2820	0
79	20250327	195300	186383079	2820	2820	2820	2820	0
80	20250327	195200	186383079	2820	2820	2820	2820	0
81	20250327	195100	186383079	2820	2820	2820	2820	0
82	20250327	195000	186383079	2820	2820	2820	2820	0
83	20250327	194900	186383079	2820	2820	2820	2820	0
84	20250327	194800	186383079	2820	2820	2820	2820	0
85	20250327	194700	186383079	2820	2820	2820	2820	0
86	20250327	194600	186383079	2820	2820	2820	2820	0
87	20250327	194500	186383079	2820	2820	2820	2820	0
88	20250327	194400	186383079	2820	2820	2820	2820	0
89	20250327	194300	186383079	2820	2820	2820	2820	0
90	20250327	194200	186383079	2820	2820	2820	2820	0
91	20250327	194100	186383079	2820	2820	2820	2820	0
92	20250327	194000	186383079	2820	2820	2820	2820	1231
93	20250327	193900	186383079	2820	2820	2820	2820	0
94	20250327	193800	186383079	2820	2820	2820	2820	0
95	20250327	193700	186383079	2820	2820	2820	2820	0
96	20250327	193600	186383079	2820	2820	2820	2820	0
97	20250327	193500	186383079	2820	2820	2820	2820	0
98	20250327	193400	186383079	2820	2820	2820	2820	0
99	20250327	193300	186383079	2820	2820	2820	2820	0
100	20250327	193200	186383079	2820	2820	2820	2820	0
101	20250327	193100	186383079	2820	2820	2820	2820	0
102	20250327	193000	186383079	2820	2820	2820	2820	0
103	20250327	192900	186383079	2820	2820	2820	2820	0
104	20250327	192800	186383079	2820	2820	2820	2820	0
105	20250327	192700	186383079	2820	2820	2820	2820	0
106	20250327	192600	186383079	2820	2820	2820	2820	0
107	20250327	192500	186383079	2820	2820	2820	2820	0
108	20250327	192400	186383079	2820	2820	2820	2820	0
109	20250327	192300	186383079	2820	2820	2820	2820	0
110	20250327	192200	186383079	2820	2820	2820	2820	0
111	20250327	192100	186383079	2820	2820	2820	2820	0
112	20250327	192000	186383079	2820	2820	2820	2820	0
113	20250327	191900	186383079	2820	2820	2820	2820	0
114	20250327	191800	186383079	2820	2820	2820	2820	0
115	20250327	191700	186383079	2820	2820	2820	2820	0
116	20250327	191600	186383079	2820	2820	2820	2820	0
117	20250327	191500	186383079	2820	2820	2820	2820	0
118	20250327	191400	186383079	2820	2820	2820	2820	0
119	20250327	191300	186383079	2820	2820	2820	2820	0
120	20250327	191200	186383079	2820	2820	2820	2820	0
121	20250327	191100	186383079	2820	2820	2820	2820	0
122	20250327	191000	186383079	2820	2820	2820	2820	1231
123	20250327	190900	186383079	2820	2820	2820	2820	0
124	20250327	190800	186383079	2820	2820	2820	2820	0
125	20250327	190700	186383079	2820	2820	2820	2820	0
126	20250327	190600	186383079	2820	2820	2820	2820	0
127	20250327	190500	186383079	2820	2820	2820	2820	0
128	20250327	190400	186383079	2820	2820	2820	2820	0
129	20250327	190300	186383079	2820	2820	2820	2820	0
130	20250327	190200	186383079	2820	2820	2820	2820	0
131	20250327	190100	186383079	2820	2820	2820	2820	0
132	20250327	190000	186383079	2820	2820	2820	2820	0
133	20250327	185900	186383079	2820	2820	2820	2820	0
134	20250327	185800	186383079	2820	2820	2820	2820	0
135	20250327	185700	186383079	2820	2820	2820	2820	0
136	20250327	185600	186383079	2820	2820	2820	2820	0
137	20250327	185500	186383079	2820	2820	2820	2820	0
138	20250327	185400	186383079	2820	2820	2820	2820	0
139	20250327	185300	186383079	2820	2820	2820	2820	0
140	20250327	185200	186383079	2820	2820	2820	2820	0
141	20250327	185100	186383079	2820	2820	2820	2820	0
142	20250327	185000	186383079	2820	2820	2820	2820	0
143	20250327	184900	186383079	2820	2820	2820	2820	0
144	20250327	184800	186383079	2820	2820	2820	2820	0
145	20250327	184700	186383079	2820	2820	2820	2820	0
146	20250327	184600	186383079	2820	2820	2820	2820	0
147	20250327	184500	186383079	2820	2820	2820	2820	0
148	20250327	184400	186383079	2820	2820	2820	2820	0
149	20250327	184300	186383079	2820	2820	2820	2820	0
150	20250327	184200	186383079	2820	2820	2820	2820	0
151	20250327	184100	186383079	2820	2820	2820	2820	0
152	20250327	184000	186383079	2820	2820	2820	2820	1231
153	20250327	183900	186383079	2820	2820	2820	2820	0
154	20250327	183800	186383079	2820	2820	2820	2820	0
155	20250327	183700	186383079	2820	2820	2820	2820	0
156	20250327	183600	186383079	2820	2820	2820	2820	0
157	20250327	183500	186383079	2820	2820	2820	2820	0
158	20250327	183400	186383079	2820	2820	2820	2820	0
159	20250327	183300	186383079	2820	2820	2820	2820	0
160	20250327	183200	186383079	2820	2820	2820	2820	0
161	20250327	183100	186383079	2820	2820	2820	2820	0
162	20250327	183000	186383079	2820	2820	2820	2820	0
163	20250327	182900	186383079	2820	2820	2820	2820	0
164	20250327	182800	186383079	2820	2820	2820	2820	0
165	20250327	182700	186383079	2820	2820	2820	2820	0
166	20250327	182600	186383079	2820	2820	2820	2820	0
167	20250327	182500	186383079	2820	2820	2820	2820	0
168	20250327	182400	186383079	2820	2820	2820	2820	0
169	20250327	182300	186383079	2820	2820	2820	2820	0
170	20250327	182200	186383079	2820	2820	2820	2820	0
171	20250327	182100	186383079	2820	2820	2820	2820	0
172	20250327	182000	186383079	2820	2820	2820	2820	0
173	20250327	181900	186383079	2820	2820	2820	2820	0
174	20250327	181800	186383079	2820	2820	2820	2820	0
175	20250327	181700	186383079	2820	2820	2820	2820	0
176	20250327	181600	186383079	2820	2820	2820	2820	0
177	20250327	181500	186383079	2820	2820	2820	2820	0
178	20250327	181400	186383079	2820	2820	2820	2820	0
179	20250327	181300	186383079	2820	2820	2820	2820	0
180	20250327	181200	186383079	2820	2820	2820	2820	0
181	20250327	181100	186383079	2820	2820	2820	2820	0
182	20250327	181000	186383079	2820	2820	2820	2820	1231
183	20250327	180900	186383079	2820	2820	2820	2820	0
184	20250327	180800	186383079	2820	2820	2820	2820	0
185	20250327	180700	186383079	2820	2820	2820	2820	0
186	20250327	180600	186383079	2820	2820	2820	2820	0
187	20250327	180500	186383079	2820	2820	2820	2820	0
188	20250327	180400	186383079	2820	2820	2820	2820	0
189	20250327	180300	186383079	2820	2820	2820	2820	0
190	20250327	180200	186383079	2820	2820	2820	2820	0
191	20250327	180100	186383079	2820	2820	2820	2820	0
192	20250327	180000	186383079	2820	2820	2820	2820	0
193	20250327	175900	186383079	2820	2820	2820	2820	0
194	20250327	175800	186383079	2820	2820	2820	2820	0
195	20250327	175700	186383079	2820	2820	2820	2820	0
196	20250327	175600	186383079	2820	2820	2820	2820	0
197	20250327	175500	186383079	2820	2820	2820	2820	0
198	20250327	175400	186383079	2820	2820	2820	2820	0
199	20250327	175300	186383079	2820	2820	2820	2820	0
200	20250327	175200	186383079	2820	2820	2820	2820	0
201	20250327	175100	186383079	2820	2820	2820	2820	0
202	20250327	175000	186383079	2820	2820	2820	2820	0
203	20250327	174900	186383079	2820	2820	2820	2820	0
204	20250327	174800	186383079	2820	2820	2820	2820	0
205	20250327	174700	186383079	2820	2820	2820	2820	0
206	20250327	174600	186383079	2820	2820	2820	2820	0
207	20250327	174500	186383079	2820	2820	2820	2820	0
208	20250327	174400	186383079	2820	2820	2820	2820	0
209	20250327	174300	186383079	2820	2820	2820	2820	0
210	20250327	174200	186383079	2820	2820	2820	2820	0
211	20250327	174100	186383079	2820	2820	2820	2820	0
212	20250327	174000	186383079	2820	2820	2820	2820	1231
213	20250327	173900	186383079	2820	2820	2820	2820	0
214	20250327	173800	186383079	2820	2820	2820	2820	0
215	20250327	173700	186383079	2820	2820	2820	2820	0
216	20250327	173600	186383079	2820	2820	2820	2820	0
217	20250327	173500	186383079	2820	2820	2820	2820	0
218	20250327	173400	186383079	2820	2820	2820	2820	0
219	20250327	173300	186383079	2820	2820	2820	2820	0
220	20250327	173200	186383079	2820	2820	2820	2820	0
221	20250327	173100	186383079	2820	2820	2820	2820	0
222	20250327	173000	186383079	2820	2820	2820	2820	0
223	20250327	172900	186383079	2820	2820	2820	2820	0
224	20250327	172800	186383079	2820	2820	2820	2820	0
225	20250327	172700	186383079	2820	2820	2820	2820	0
226	20250327	172600	186383079	2820	2820	2820	2820	0
227	20250327	172500	186383079	2820	2820	2820	2820	0
228	20250327	172400	186383079	2820	2820	2820	2820	0
229	20250327	172300	186383079	2820	2820	2820	2820	0
230	20250327	172200	186383079	2820	2820	2820	2820	0
231	20250327	172100	186383079	2820	2820	2820	2820	0
232	20250327	172000	186383079	2820	2820	2820	2820	0
233	20250327	171900	186383079	2820	2820	2820	2820	0
234	20250327	171800	186383079	2820	2820	2820	2820	0
235	20250327	171700	186383079	2820	2820	2820	2820	0
236	20250327	171600	186383079	2820	2820	2820	2820	0
237	20250327	171500	186383079	2820	2820	2820	2820	0
238	20250327	171400	186383079	2820	2820	2820	2820	0
239	20250327	171300	186383079	2820	2820	2820	2820	0
240	20250327	171200	186383079	2820	2820	2820	2820	0
241	20250327	171100	186383079	2820	2820	2820	2820	0
242	20250327	171000	186383079	2820	2820	2820	2820	1231
243	20250327	170900	186383079	2820	2820	2820	2820	0
244	20250327	170800	186383079	2820	2820	2820	2820	0
245	20250327	170700	186383079	2820	2820	2820	2820	0
246	20250327	170600	186383079	2820	2820	2820	2820	0
247	20250327	170500	186383079	2820	2820	2820	2820	0
248	20250327	170400	186383079	2820	2820	2820	2820	0
249	20250327	170300	186383079	2820	2820	2820	2820	0
250	20250327	170200	186383079	2820	2820	2820	2820	0
251	20250327	170100	186383079	2820	2820	2820	2820	0
252	20250327	170000	186383079	2820	2820	2820	2820	0
253	20250327	165900	186383079	2820	2820	2820	2820	0
254	20250327	165800	186383079	2820	2820	2820	2820	0
255	20250327	165700	186383079	2820	2820	2820	2820	0
256	20250327	165600	186383079	2820	2820	2820	2820	0
257	20250327	165500	186383079	2820	2820	2820	2820	0
258	20250327	165400	186383079	2820	2820	2820	2820	0
259	20250327	165300	186383079	2820	2820	2820	2820	0
260	20250327	165200	186383079	2820	2820	2820	2820	0
261	20250327	165100	186383079	2820	2820	2820	2820	0
262	20250327	165000	186383079	2820	2820	2820	2820	0
263	20250327	164900	186383079	2820	2820	2820	2820	0
264	20250327	164800	186383079	2820	2820	2820	2820	0
265	20250327	164700	186383079	2820	2820	2820	2820	0
266	20250327	164600	186383079	2820	2820	2820	2820	0
267	20250327	164500	186383079	2820	2820	2820	2820	0
268	20250327	164400	186383079	2820	2820	2820	2820	0
269	20250327	164300	186383079	2820	2820	2820	2820	0
270	20250327	164200	186383079	2820	2820	2820	2820	0
271	20250327	164100	186383079	2820	2820	2820	2820	0
272	20250327	164000	186383079	2820	2820	2820	2820	1231
273	20250327	163900	186383079	2820	2820	2820	2820	0
274	20250327	163800	186383079	2820	2820	2820	2820	0
275	20250327	163700	186383079	2820	2820	2820	2820	0
276	20250327	163600	186383079	2820	2820	2820	2820	0
277	20250327	163500	186383079	2820	2820	2820	2820	0
278	20250327	163400	186383079	2820	2820	2820	2820	0
279	20250327	163300	186383079	2820	2820	2820	2820	0
280	20250327	163200	186383079	2820	2820	2820	2820	0
281	20250327	163100	186383079	2820	2820	2820	2820	0
282	20250327	163000	186383079	2820	2820	2820	2820	0
283	20250327	162900	186383079	2820	2820	2820	2820	0
284	20250327	162800	186383079	2820	2820	2820	2820	0
285	20250327	162700	186383079	2820	2820	2820	2820	0
286	20250327	162600	186383079	2820	2820	2820	2820	0
287	20250327	162500	186383079	2820	2820	2820	2820	0
288	20250327	162400	186383079	2820	2820	2820	2820	0
289	20250327	162300	186383079	2820	2820	2820	2820	0
290	20250327	162200	186383079	2820	2820	2820	2820	0
291	20250327	162100	186383079	2820	2820	2820	2820	0
292	20250327	162000	186383079	2820	2820	2820	2820	0
293	20250327	161900	186383079	2820	2820	2820	2820	0
294	20250327	161800	186383079	2820	2820	2820	2820	0
295	20250327	161700	186383079	2820	2820	2820	2820	0
296	20250327	161600	186383079	2820	2820	2820	2820	0
297	20250327	161500	186383079	2820	2820	2820	2820	0
298	20250327	161400	186383079	2820	2820	2820	2820	0
299	20250327	161300	186383079	2820	2820	2820	2820	0
300	20250327	161200	186383079	2820	2820	2820	2820	0
301	20250327	161100	186383079	2820	2820	2820	2820	0
302	20250327	161000	186383079	2820	2820	2820	2820	1231
303	20250327	160900	186383079	2820	2820	2820	2820	0
304	20250327	160800	186383079	2820	2820	2820	2820	0
305	20250327	160700	186383079	2820	2820	2820	2820	0
306	20250327	160600	186383079	2820	2820	2820	2820	0
307	20250327	160500	186383079	2820	2820	2820	2820	0
308	20250327	160400	186383079	2820	2820	2820	2820	0
309	20250327	160300	186383079	2820	2820	2820	2820	0
310	20250327	160200	186383079	2820	2820	2820	2820	0
311	20250327	160100	186383079	2820	2820	2820	2820	0
312	20250327	160000	186383079	2820	2820	2820	2820	0
313	20250327	155900	186383079	2820	2820	2820	2820	0
314	20250327	155800	186383079	2820	2820	2820	2820	0
315	20250327	155700	186383079	2820	2820	2820	2820	0
316	20250327	155600	186383079	2820	2820	2820	2820	0
317	20250327	155500	186383079	2820	2820	2820	2820	0
318	20250327	155400	186383079	2820	2820	2820	2820	0
319	20250327	155300	186383079	2820	2820	2820	2820	0
320	20250327	155200	186383079	2820	2820	2820	2820	0
321	20250327	155100	186383079	2820	2820	2820	2820	0
322	20250327	155000	186383079	2820	2820	2820	2820	0
323	20250327	154900	186383079	2820	2820	2820	2820	0
324	20250327	154800	186383079	2820	2820	2820	2820	0
325	20250327	154700	186383079	2820	2820	2820	2820	0
326	20250327	154600	186383079	2820	2820	2820	2820	0
327	20250327	154500	186383079	2820	2820	2820	2820	0
328	20250327	154400	186383079	2820	2820	2820	2820	0
329	20250327	154300	186383079	2820	2820	2820	2820	0
330	20250327	154200	186383079	2820	2820	2820	2820	0
331	20250327	154100	186383079	2820	2820	2820	2820	0
332	20250327	154000	186383079	2820	2820	2820	2820	1231
333	20250327	153900	186383079	2820	2820	2820	2820	0
334	20250327	153800	186383079	2820	2820	2820	2820	0
335	20250327	153700	186383079	2820	2820	2820	2820	0
336	20250327	153600	186383079	2820	2820	2820	2820	0
337	20250327	153500	186383079	2820	2820	2820	2820	0
338	20250327	153400	186383079	2820	2820	2820	2820	0
339	20250327	153300	186383079	2820	2820	2820	2820	0
340	20250327	153200	186383079	2820	2820	2820	2820	0
341	20250327	153100	186383079	2820	2820	2820	2820	0
342	20250327	153000	186383079	2820	2820	2820	2820	1231
343	20250327	152900	182911659	2825	2825	2825	2825	0
344	20250327	152800	182911659	2825	2825	2825	2825	0
345	20250327	152700	182911659	2825	2825	2825	2825	0
346	20250327	152600	182911659	2825	2825	2825	2825	0
347	20250327	152500	182911659	2825	2825	2825	2825	0
348	20250327	152400	182911659	2825	2825	2825	2825	0
349	20250327	152300	182911659	2825	2825	2825	2825	0
350	20250327	152200	182911659	2825	2825	2825	2825	0
351	20250327	152100	182911659	2825	2825	2825	2825	0
352	20250327	152000	182911659	2825	2825	2825	2825	0
353	20250327	151900	182911659	2825	2827	2830	2825	167
354	20250327	151800	182439301	2827	2825	2827	2825	13
355	20250327	151700	182402572	2825	2825	2825	2825	8
356	20250327	151600	182379972	2825	2825	2825	2825	154
357	20250327	151500	181944922	2820	2820	2820	2820	1
358	20250327	151400	181942102	2820	2820	2820	2820	400
359	20250327	151300	180814102	2830	2830	2830	2830	0
360	20250327	151200	180814102	2830	2825	2830	2825	6
361	20250327	151100	180797137	2830	2830	2830	2830	102
362	20250327	151000	180508477	2820	2825	2825	2820	527
363	20250327	150900	179021632	2825	2825	2825	2825	0
364	20250327	150800	179021632	2825	2827	2827	2825	400
365	20250327	150700	177891570	2830	2830	2830	2830	0
366	20250327	150600	177891570	2830	2830	2830	2830	2
367	20250327	150500	177885910	2825	2825	2825	2825	107
368	20250327	150400	177583635	2825	2825	2825	2825	110
369	20250327	150300	177272885	2825	2825	2825	2825	506
370	20250327	150200	175843435	2830	2830	2830	2830	100
371	20250327	150100	175560435	2835	2835	2835	2835	10
372	20250327	150000	175532085	2820	2820	2820	2820	0
373	20250327	145900	175532085	2820	2820	2820	2820	0
374	20250327	145800	175532085	2820	2820	2820	2820	0
375	20250327	145700	175532085	2820	2820	2820	2820	400
376	20250327	145600	174404085	2820	2825	2825	2820	700
377	20250327	145500	172430080	2835	2835	2835	2835	100
378	20250327	145400	172146580	2840	2835	2840	2835	100
379	20250327	145300	171862875	2840	2840	2840	2840	100
380	20250327	145200	171578875	2840	2840	2840	2840	0
381	20250327	145100	171578875	2840	2825	2840	2820	488
382	20250327	145000	170202510	2840	2840	2840	2840	0
383	20250327	144900	170202510	2840	2840	2840	2840	0
384	20250327	144800	170202510	2840	2840	2840	2840	1
385	20250327	144700	170199670	2840	2825	2840	2820	1513
386	20250327	144600	165927085	2825	2825	2825	2825	0
387	20250327	144500	165927085	2825	2825	2825	2825	400
388	20250327	144400	164797085	2830	2830	2830	2830	133
389	20250327	144300	164420695	2830	2830	2830	2830	0
390	20250327	144200	164420695	2830	2830	2830	2830	0
391	20250327	144100	164420695	2830	2830	2830	2830	10
392	20250327	144000	164392395	2832	2832	2832	2832	5
393	20250327	143900	164378235	2825	2830	2840	2825	521
394	20250327	143800	162903315	2840	2840	2840	2840	0
395	20250327	143700	162903315	2840	2840	2840	2840	0
396	20250327	143600	162903315	2840	2840	2840	2840	10
397	20250327	143500	162874915	2835	2835	2835	2835	100
398	20250327	143400	162591415	2835	2835	2835	2830	403
399	20250327	143300	161450410	2830	2830	2830	2830	0
400	20250327	143200	161450410	2830	2830	2830	2830	0
401	20250327	143100	161450410	2830	2830	2830	2830	1
402	20250327	143000	161447580	2830	2835	2835	2830	324
403	20250327	142900	160530645	2840	2840	2840	2840	2
404	20250327	142800	160524965	2825	2830	2830	2825	400
405	20250327	142700	159394005	2830	2830	2830	2830	11
406	20250327	142600	159362875	2830	2830	2830	2830	0
407	20250327	142500	159362875	2830	2830	2830	2830	578
408	20250327	142400	157727135	2825	2825	2825	2825	0
409	20250327	142300	157727135	2825	2825	2825	2825	0
410	20250327	142200	157727135	2825	2830	2830	2825	576
411	20250327	142100	156098920	2840	2840	2840	2840	0
412	20250327	142000	156098920	2840	2840	2840	2840	2
413	20250327	141900	156093240	2825	2825	2825	2825	0
414	20250327	141800	156093240	2825	2825	2825	2825	0
415	20250327	141700	156093240	2825	2825	2825	2825	0
416	20250327	141600	156093240	2825	2835	2835	2825	400
417	20250327	141500	154960895	2840	2840	2840	2840	0
418	20250327	141400	154960895	2840	2840	2840	2840	0
419	20250327	141300	154960895	2840	2835	2840	2835	239
420	20250327	141200	154282830	2835	2835	2835	2835	11
421	20250327	141100	154251645	2835	2835	2835	2835	0
422	20250327	141000	154251645	2835	2830	2835	2830	402
423	20250327	140900	153113975	2830	2830	2830	2830	0
424	20250327	140800	153113975	2830	2835	2835	2830	38
425	20250327	140700	153006260	2835	2835	2835	2835	100
426	20250327	140600	152722760	2835	2835	2835	2835	2
427	20250327	140500	152717090	2830	2830	2830	2830	400
428	20250327	140400	151585090	2835	2835	2835	2835	2
429	20250327	140300	151579420	2830	2830	2830	2830	0
430	20250327	140200	151579420	2830	2830	2830	2830	0
431	20250327	140100	151579420	2830	2830	2830	2830	178
432	20250327	140000	151075680	2825	2825	2825	2825	0
433	20250327	135900	151075680	2825	2830	2830	2825	400
434	20250327	135800	149945080	2830	2830	2830	2830	3
435	20250327	135700	149936590	2840	2840	2840	2840	0
436	20250327	135600	149936590	2840	2840	2840	2840	0
437	20250327	135500	149936590	2840	2840	2840	2840	3
438	20250327	135400	149928070	2825	2825	2825	2825	0
439	20250327	135300	149928070	2825	2835	2835	2825	408
440	20250327	135200	148773105	2845	2845	2845	2845	2
441	20250327	135100	148767415	2840	2840	2840	2840	3
442	20250327	135000	148758895	2855	2855	2855	2855	0
443	20250327	134900	148758895	2855	2855	2855	2855	0
444	20250327	134800	148758895	2855	2855	2855	2855	47
445	20250327	134700	148624710	2830	2835	2835	2830	495
446	20250327	134600	147222665	2835	2845	2845	2835	600
447	20250327	134500	145517830	2855	2855	2855	2855	0
448	20250327	134400	145517830	2855	2855	2855	2855	0
449	20250327	134300	145517830	2855	2855	2855	2855	10
450	20250327	134200	145489280	2840	2840	2840	2840	0
451	20250327	134100	145489280	2840	2845	2845	2840	404
452	20250327	134000	144340875	2855	2855	2855	2855	0
453	20250327	133900	144340875	2855	2855	2855	2855	0
454	20250327	133800	144340875	2855	2855	2855	2855	2
455	20250327	133700	144335165	2840	2840	2840	2840	0
456	20250327	133600	144335165	2840	2840	2840	2830	791
457	20250327	133500	142092245	2865	2865	2865	2865	0
458	20250327	133400	142092245	2865	2865	2865	2865	0
459	20250327	133300	142092245	2865	2860	2865	2860	11
460	20250327	133200	142060750	2865	2865	2865	2865	10
461	20250327	133100	142032100	2835	2835	2835	2835	0
462	20250327	133000	142032100	2835	2840	2840	2835	400
463	20250327	132900	140897775	2865	2865	2865	2865	18
464	20250327	132800	140846205	2865	2865	2865	2865	0
465	20250327	132700	140846205	2865	2865	2865	2865	2
466	20250327	132600	140840475	2835	2835	2835	2835	0
467	20250327	132500	140840475	2835	2835	2835	2835	0
468	20250327	132400	140840475	2835	2845	2845	2835	400
469	20250327	132300	139705140	2875	2875	2875	2875	0
470	20250327	132200	139705140	2875	2860	2875	2860	15
471	20250327	132100	139662210	2840	2840	2840	2840	0
472	20250327	132000	139662210	2840	2840	2840	2840	0
473	20250327	131900	139662210	2840	2840	2840	2840	0
474	20250327	131800	139662210	2840	2835	2840	2835	482
475	20250327	131700	138295330	2835	2860	2860	2835	165
476	20250327	131600	137825035	2860	2860	2860	2860	2
477	20250327	131500	137819315	2835	2835	2835	2835	0
478	20250327	131400	137819315	2835	2835	2835	2835	0
479	20250327	131300	137819315	2835	2835	2835	2835	0
480	20250327	131200	137819315	2835	2840	2840	2835	400
481	20250327	131100	136683380	2860	2845	2860	2845	12
482	20250327	131000	136649210	2845	2860	2860	2845	104
483	20250327	130900	136351920	2860	2860	2860	2850	110
484	20250327	130800	136037820	2860	2860	2860	2860	0
485	20250327	130700	136037820	2860	2845	2860	2840	406
486	20250327	130600	134884335	2860	2860	2860	2860	0
487	20250327	130500	134884335	2860	2860	2860	2860	0
488	20250327	130400	134884335	2860	2860	2860	2860	2
489	20250327	130300	134878615	2840	2840	2840	2840	0
490	20250327	130200	134878615	2840	2840	2840	2840	0
491	20250327	130100	134878615	2840	2840	2840	2840	400
492	20250327	130000	133742615	2840	2865	2865	2840	981
493	20250327	125900	130952215	2865	2865	2865	2865	0
494	20250327	125800	130952215	2865	2865	2865	2865	1
495	20250327	125700	130949350	2865	2865	2865	2865	10
496	20250327	125600	130920700	2845	2845	2845	2845	0
497	20250327	125500	130920700	2845	2850	2850	2845	400
498	20250327	125400	129781035	2875	2875	2875	2875	0
499	20250327	125300	129781035	2875	2875	2875	2875	0
500	20250327	125200	129781035	2875	2875	2875	2875	2
501	20250327	125100	129775285	2875	2875	2875	2875	10
502	20250327	125000	129746535	2875	2875	2875	2875	112
503	20250327	124900	129424535	2850	2855	2855	2850	400
504	20250327	124800	128283560	2855	2855	2855	2855	1
505	20250327	124700	128280705	2875	2875	2875	2875	0
506	20250327	124600	128280705	2875	2875	2875	2875	0
507	20250327	124500	128280705	2875	2875	2875	2875	1
508	20250327	124400	128277830	2855	2855	2855	2855	60
509	20250327	124300	128106530	2855	2855	2855	2855	400
510	20250327	124200	126964530	2875	2875	2875	2875	0
511	20250327	124100	126964530	2875	2875	2875	2875	1
512	20250327	124000	126961655	2875	2875	2875	2875	11
513	20250327	123900	126930030	2855	2855	2855	2855	0
514	20250327	123800	126930030	2855	2855	2855	2855	400
515	20250327	123700	125788030	2875	2875	2875	2875	0
516	20250327	123600	125788030	2875	2875	2875	2875	0
517	20250327	123500	125788030	2875	2875	2875	2875	100
518	20250327	123400	125500530	2875	2875	2875	2875	0
519	20250327	123300	125500530	2875	2875	2875	2875	1
520	20250327	123200	125497655	2855	2860	2860	2855	400
521	20250327	123100	124354835	2855	2855	2855	2855	0
522	20250327	123000	124354835	2855	2855	2855	2855	0
523	20250327	122900	124354835	2855	2855	2855	2855	0
524	20250327	122800	124354835	2855	2855	2855	2855	0
525	20250327	122700	124354835	2855	2855	2855	2855	280
526	20250327	122600	123555435	2855	2865	2865	2855	400
527	20250327	122500	122411580	2870	2870	2870	2870	0
528	20250327	122400	122411580	2870	2870	2870	2870	3
529	20250327	122300	122402970	2870	2875	2875	2870	20
530	20250327	122200	122345520	2865	2865	2865	2865	0
531	20250327	122100	122345520	2865	2865	2865	2865	2
532	20250327	122000	122339790	2860	2860	2860	2860	400
533	20250327	121900	121195790	2860	2860	2860	2860	0
534	20250327	121800	121195790	2860	2860	2860	2860	0
535	20250327	121700	121195790	2860	2860	2860	2860	0
536	20250327	121600	121195790	2860	2860	2860	2860	0
537	20250327	121500	121195790	2860	2860	2860	2860	0
538	20250327	121400	121195790	2860	2860	2860	2860	400
539	20250327	121300	120051790	2875	2875	2875	2875	0
540	20250327	121200	120051790	2875	2875	2875	2875	0
541	20250327	121100	120051790	2875	2875	2875	2875	0
542	20250327	121000	120051790	2875	2875	2875	2875	0
543	20250327	120900	120051790	2875	2860	2875	2860	440
544	20250327	120800	118793375	2860	2860	2860	2860	0
545	20250327	120700	118793375	2860	2860	2860	2860	0
546	20250327	120600	118793375	2860	2860	2860	2860	0
547	20250327	120500	118793375	2860	2860	2860	2860	0
548	20250327	120400	118793375	2860	2860	2860	2860	0
549	20250327	120300	118793375	2860	2860	2860	2860	400
550	20250327	120200	117649375	2860	2860	2860	2860	150
551	20250327	120100	117220375	2860	2860	2860	2860	0
552	20250327	120000	117220375	2860	2860	2860	2860	0
553	20250327	115900	117220375	2860	2860	2860	2860	20
554	20250327	115800	117163175	2860	2860	2860	2860	0
555	20250327	115700	117163175	2860	2860	2860	2860	400
556	20250327	115600	116019175	2875	2875	2875	2875	0
557	20250327	115500	116019175	2875	2875	2875	2875	0
558	20250327	115400	116019175	2875	2875	2875	2875	0
559	20250327	115300	116019175	2875	2875	2875	2875	150
560	20250327	115200	115587925	2860	2860	2860	2860	0
561	20250327	115100	115587925	2860	2860	2860	2850	726
562	20250327	115000	113513340	2875	2875	2875	2875	0
563	20250327	114900	113513340	2875	2875	2875	2875	0
564	20250327	114800	113513340	2875	2875	2875	2875	0
565	20250327	114700	113513340	2875	2875	2875	2875	37
566	20250327	114600	113406965	2855	2855	2855	2855	0
567	20250327	114500	113406965	2855	2860	2860	2855	1452
568	20250327	114400	109256245	2890	2890	2890	2890	0
569	20250327	114300	109256245	2890	2885	2890	2885	100
570	20250327	114200	108967695	2890	2890	2890	2890	0
571	20250327	114100	108967695	2890	2875	2890	2875	100
572	20250327	114000	108678930	2855	2865	2865	2855	400
573	20250327	113900	107535385	2860	2860	2860	2860	1
574	20250327	113800	107532525	2860	2860	2860	2860	0
575	20250327	113700	107532525	2860	2890	2890	2860	569
576	20250327	113600	105903685	2855	2855	2855	2855	0
577	20250327	113500	105903685	2855	2855	2855	2855	0
578	20250327	113400	105903685	2855	2855	2855	2855	710
579	20250327	113300	103876635	2895	2870	2895	2870	52
580	20250327	113200	103726355	2850	2850	2850	2850	959
581	20250327	113100	100993205	2840	2840	2840	2840	0
582	20250327	113000	100993205	2840	2840	2840	2840	0
583	20250327	112900	100993205	2840	2840	2840	2840	0
584	20250327	112800	100993205	2840	2845	2845	2840	433
585	20250327	112700	99762935	2850	2850	2850	2850	10
586	20250327	112600	99734435	2850	2865	2865	2850	2031
587	20250327	112500	93938780	2870	2870	2870	2870	0
588	20250327	112400	93938780	2870	2870	2870	2870	551
589	20250327	112300	92357410	2870	2870	2870	2870	500
590	20250327	112200	90922410	2870	2890	2890	2870	401
591	20250327	112100	89771520	2870	2870	2870	2870	0
592	20250327	112000	89771520	2870	2870	2870	2870	0
593	20250327	111900	89771520	2870	2870	2870	2870	0
594	20250327	111800	89771520	2870	2870	2870	2870	200
595	20250327	111700	89197520	2870	2870	2870	2870	0
596	20250327	111600	89197520	2870	2880	2880	2870	400
597	20250327	111500	88047590	2880	2880	2880	2880	0
598	20250327	111400	88047590	2880	2880	2880	2880	0
599	20250327	111300	88047590	2880	2895	2895	2880	54
600	20250327	111200	87892010	2870	2870	2870	2870	0
601	20250327	111100	87892010	2870	2880	2880	2870	400
602	20250327	111000	86742915	2895	2880	2895	2880	3
603	20250327	110900	86734260	2875	2875	2875	2875	0
604	20250327	110800	86734260	2875	2875	2875	2875	22
605	20250327	110700	86671010	2875	2870	2875	2870	3
606	20250327	110600	86662395	2870	2870	2870	2870	0
607	20250327	110500	86662395	2870	2885	2885	2870	400
608	20250327	110400	85514210	2895	2895	2895	2895	0
609	20250327	110300	85514210	2895	2895	2895	2895	3
610	20250327	110200	85505525	2870	2870	2870	2870	16
611	20250327	110100	85459605	2870	2875	2875	2870	2181
612	20250327	110000	79190780	2880	2895	2895	2880	1045
613	20250327	105900	76181030	2895	2880	2895	2880	403
614	20250327	105800	75020345	2895	2885	2895	2870	739
615	20250327	105700	72893315	2885	2885	2895	2885	34
616	20250327	105600	72795215	2885	2895	2895	2885	645
617	20250327	105500	70929900	2900	2900	2900	2900	60
618	20250327	105400	70755900	2895	2900	2900	2895	653
619	20250327	105300	68862230	2900	2900	2900	2900	400
620	20250327	105200	67702230	2905	2905	2905	2905	0
621	20250327	105100	67702230	2905	2905	2905	2905	0
622	20250327	105000	67702230	2905	2905	2905	2905	3
623	20250327	104900	67693515	2900	2900	2900	2900	0
624	20250327	104800	67693515	2900	2900	2900	2900	0
625	20250327	104700	67693515	2900	2900	2900	2900	400
626	20250327	104600	66533515	2900	2905	2905	2900	149
627	20250327	104500	66100915	2915	2915	2915	2915	0
628	20250327	104400	66100915	2915	2915	2915	2915	0
629	20250327	104300	66100915	2915	2905	2915	2900	58
630	20250327	104200	65932630	2920	2920	2920	2905	422
631	20250327	104100	64706660	2905	2905	2905	2905	50
632	20250327	104000	64561410	2920	2920	2920	2920	0
633	20250327	103900	64561410	2920	2920	2920	2920	9
634	20250327	103800	64535130	2930	2910	2930	2910	20
635	20250327	103700	64476710	2910	2910	2910	2910	763
636	20250327	103600	62256380	2910	2915	2915	2910	1132
637	20250327	103500	58961630	2925	2925	2925	2925	0
638	20250327	103400	58961630	2925	2925	2925	2925	0
639	20250327	103300	58961630	2925	2925	2925	2925	10
640	20250327	103200	58932380	2915	2915	2915	2915	10
641	20250327	103100	58903230	2925	2925	2925	2925	1
642	20250327	103000	58900305	2925	2915	2925	2900	402
643	20250327	102900	57731510	2915	2915	2915	2915	0
644	20250327	102800	57731510	2915	2935	2935	2915	293
645	20250327	102700	56875415	2935	2935	2935	2935	1
646	20250327	102600	56872480	2935	2935	2935	2935	5
647	20250327	102500	56857805	2940	2940	2940	2940	0
648	20250327	102400	56857805	2940	2925	2940	2925	10
649	20250327	102300	56828495	2915	2915	2915	2915	0
650	20250327	102200	56828495	2915	2915	2915	2915	101
651	20250327	102100	56534080	2920	2920	2920	2920	118
652	20250327	102000	56189520	2920	2920	2920	2920	481
653	20250327	101900	54785000	2925	2925	2925	2925	0
654	20250327	101800	54785000	2925	2925	2925	2925	102
655	20250327	101700	54486650	2920	2920	2920	2920	0
656	20250327	101600	54486650	2920	2920	2920	2920	320
657	20250327	101500	53552250	2925	2935	2935	2925	702
658	20250327	101400	51497890	2935	2935	2935	2935	0
659	20250327	101300	51497890	2935	2935	2935	2935	80
660	20250327	101200	51263090	2940	2940	2940	2940	50
661	20250327	101100	51116090	2940	2940	2940	2940	41
662	20250327	101000	50995550	2945	2945	2945	2945	0
663	20250327	100900	50995550	2945	2925	2945	2925	30
664	20250327	100800	50907240	2920	2925	2925	2920	354
665	20250327	100700	49871945	2940	2940	2940	2940	0
666	20250327	100600	49871945	2940	2940	2940	2940	1
667	20250327	100500	49869005	2940	2940	2940	2940	0
668	20250327	100400	49869005	2940	2940	2940	2940	1
669	20250327	100300	49866065	2925	2925	2925	2925	0
670	20250327	100200	49866065	2925	2925	2925	2925	15
671	20250327	100100	49822190	2945	2945	2945	2945	0
672	20250327	100000	49822190	2945	2945	2945	2945	100
673	20250327	095900	49527690	2945	2945	2945	2945	0
674	20250327	095800	49527690	2945	2945	2945	2945	1
675	20250327	095700	49524745	2940	2940	2940	2940	0
676	20250327	095600	49524745	2940	2940	2940	2940	60
677	20250327	095500	49348345	2925	2925	2925	2925	0
678	20250327	095400	49348345	2925	2925	2925	2925	0
679	20250327	095300	49348345	2925	2925	2925	2925	49
680	20250327	095200	49205020	2940	2940	2940	2940	0
681	20250327	095100	49205020	2940	2940	2940	2940	0
682	20250327	095000	49205020	2940	2940	2940	2940	100
683	20250327	094900	48911020	2940	2940	2940	2940	102
684	20250327	094800	48611140	2920	2920	2920	2920	301
685	20250327	094700	47732220	2920	2920	2920	2920	20
686	20250327	094600	47673820	2920	2920	2920	2920	5
687	20250327	094500	47659220	2920	2915	2920	2915	61
688	20250327	094400	47481400	2915	2915	2915	2915	6
689	20250327	094300	47463910	2915	2915	2915	2915	149
690	20250327	094200	47029575	2915	2915	2915	2915	0
691	20250327	094100	47029575	2915	2915	2915	2915	0
692	20250327	094000	47029575	2915	2905	2915	2900	1072
693	20250327	093900	43920490	2905	2915	2915	2900	1293
694	20250327	093800	40162360	2925	2925	2925	2925	100
695	20250327	093700	39869860	2925	2910	2925	2910	668
696	20250327	093600	37925905	2910	2930	2930	2910	3730
697	20250327	093500	27054025	2955	2945	2955	2945	19
698	20250327	093400	26997895	2930	2945	2955	2930	200
699	20250327	093300	26409640	2955	2955	2955	2955	5
700	20250327	093200	26394865	2930	2930	2930	2930	583
701	20250327	093100	24686675	2955	2955	2955	2955	0
702	20250327	093000	24686675	2955	2955	2955	2955	6
703	20250327	092900	24668945	2935	2935	2935	2935	5
704	20250327	092800	24654270	2935	2955	2960	2935	106
705	20250327	092700	24341290	2960	2960	2960	2960	0
706	20250327	092600	24341290	2960	2960	2960	2960	0
707	20250327	092500	24341290	2960	2960	2960	2960	0
708	20250327	092400	24341290	2960	2960	2960	2960	2
709	20250327	092300	24335370	2930	2935	2935	2930	2026
710	20250327	092200	18398265	2935	2970	2970	2935	527
711	20250327	092100	16848200	2970	2970	2970	2970	41
712	20250327	092000	16726430	2975	2960	2975	2940	508
713	20250327	091900	15228235	2970	2970	2970	2970	10
714	20250327	091800	15198535	2985	2980	2985	2980	20
715	20250327	091700	15138920	2955	2955	2955	2955	620
716	20250327	091600	13306820	2940	2940	2940	2940	238
717	20250327	091500	12607100	2940	2945	2945	2940	489
718	20250327	091400	11167745	2940	2945	2945	2940	233
719	20250327	091300	10481890	2955	2955	2955	2955	0
720	20250327	091200	10481890	2955	2955	2955	2955	22
721	20250327	091100	10416880	2950	2950	2950	2950	0
722	20250327	091000	10416880	2950	2955	2955	2950	110
723	20250327	090900	10092330	2955	2955	2955	2955	32
724	20250327	090800	9997770	2955	2955	2955	2955	10
725	20250327	090700	9968220	2950	2950	2955	2950	251
726	20250327	090600	9227740	2950	2950	2950	2950	0
727	20250327	090500	9227740	2950	2935	2950	2935	190
728	20250327	090400	8668590	2930	2940	2945	2930	309
729	20250327	090300	7760895	2940	2950	2950	2940	18
730	20250327	090200	7707870	2940	2950	2960	2935	950
731	20250327	090100	4909510	2960	2980	2980	2960	748
732	20250327	090000	2682000	2980	2980	2980	2980	900