KissMeData/359090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212300	151524435	1055	1055	1055	1055	2692
3	20250327	212200	151524435	1055	1055	1055	1055	0
4	20250327	212100	151524435	1055	1055	1055	1055	0
5	20250327	212000	151524435	1055	1055	1055	1055	0
6	20250327	211900	151524435	1055	1055	1055	1055	0
7	20250327	211800	151524435	1055	1055	1055	1055	0
8	20250327	211700	151524435	1055	1055	1055	1055	0
9	20250327	211600	151524435	1055	1055	1055	1055	0
10	20250327	211500	151524435	1055	1055	1055	1055	0
11	20250327	211400	151524435	1055	1055	1055	1055	0
12	20250327	211300	151524435	1055	1055	1055	1055	0
13	20250327	211200	151524435	1055	1055	1055	1055	0
14	20250327	211100	151524435	1055	1055	1055	1055	0
15	20250327	211000	151524435	1055	1055	1055	1055	0
16	20250327	210900	151524435	1055	1055	1055	1055	0
17	20250327	210800	151524435	1055	1055	1055	1055	0
18	20250327	210700	151524435	1055	1055	1055	1055	0
19	20250327	210600	151524435	1055	1055	1055	1055	0
20	20250327	210500	151524435	1055	1055	1055	1055	0
21	20250327	210400	151524435	1055	1055	1055	1055	0
22	20250327	210300	151524435	1055	1055	1055	1055	0
23	20250327	210200	151524435	1055	1055	1055	1055	0
24	20250327	210100	151524435	1055	1055	1055	1055	0
25	20250327	210000	151524435	1055	1055	1055	1055	0
26	20250327	205900	151524435	1055	1055	1055	1055	0
27	20250327	205800	151524435	1055	1055	1055	1055	0
28	20250327	205700	151524435	1055	1055	1055	1055	0
29	20250327	205600	151524435	1055	1055	1055	1055	0
30	20250327	205500	151524435	1055	1055	1055	1055	0
31	20250327	205400	151524435	1055	1055	1055	1055	0
32	20250327	205300	151524435	1055	1055	1055	1055	2692
33	20250327	205200	151524435	1055	1055	1055	1055	0
34	20250327	205100	151524435	1055	1055	1055	1055	0
35	20250327	205000	151524435	1055	1055	1055	1055	0
36	20250327	204900	151524435	1055	1055	1055	1055	0
37	20250327	204800	151524435	1055	1055	1055	1055	0
38	20250327	204700	151524435	1055	1055	1055	1055	0
39	20250327	204600	151524435	1055	1055	1055	1055	0
40	20250327	204500	151524435	1055	1055	1055	1055	0
41	20250327	204400	151524435	1055	1055	1055	1055	0
42	20250327	204300	151524435	1055	1055	1055	1055	0
43	20250327	204200	151524435	1055	1055	1055	1055	0
44	20250327	204100	151524435	1055	1055	1055	1055	0
45	20250327	204000	151524435	1055	1055	1055	1055	0
46	20250327	203900	151524435	1055	1055	1055	1055	0
47	20250327	203800	151524435	1055	1055	1055	1055	0
48	20250327	203700	151524435	1055	1055	1055	1055	0
49	20250327	203600	151524435	1055	1055	1055	1055	0
50	20250327	203500	151524435	1055	1055	1055	1055	0
51	20250327	203400	151524435	1055	1055	1055	1055	0
52	20250327	203300	151524435	1055	1055	1055	1055	0
53	20250327	203200	151524435	1055	1055	1055	1055	0
54	20250327	203100	151524435	1055	1055	1055	1055	0
55	20250327	203000	151524435	1055	1055	1055	1055	0
56	20250327	202900	151524435	1055	1055	1055	1055	0
57	20250327	202800	151524435	1055	1055	1055	1055	0
58	20250327	202700	151524435	1055	1055	1055	1055	0
59	20250327	202600	151524435	1055	1055	1055	1055	0
60	20250327	202500	151524435	1055	1055	1055	1055	0
61	20250327	202400	151524435	1055	1055	1055	1055	0
62	20250327	202300	151524435	1055	1055	1055	1055	2692
63	20250327	202200	151524435	1055	1055	1055	1055	0
64	20250327	202100	151524435	1055	1055	1055	1055	0
65	20250327	202000	151524435	1055	1055	1055	1055	0
66	20250327	201900	151524435	1055	1055	1055	1055	0
67	20250327	201800	151524435	1055	1055	1055	1055	0
68	20250327	201700	151524435	1055	1055	1055	1055	0
69	20250327	201600	151524435	1055	1055	1055	1055	0
70	20250327	201500	151524435	1055	1055	1055	1055	0
71	20250327	201400	151524435	1055	1055	1055	1055	0
72	20250327	201300	151524435	1055	1055	1055	1055	0
73	20250327	201200	151524435	1055	1055	1055	1055	0
74	20250327	201100	151524435	1055	1055	1055	1055	0
75	20250327	201000	151524435	1055	1055	1055	1055	0
76	20250327	200900	151524435	1055	1055	1055	1055	0
77	20250327	200800	151524435	1055	1055	1055	1055	0
78	20250327	200700	151524435	1055	1055	1055	1055	0
79	20250327	200600	151524435	1055	1055	1055	1055	0
80	20250327	200500	151524435	1055	1055	1055	1055	0
81	20250327	200400	151524435	1055	1055	1055	1055	0
82	20250327	200300	151524435	1055	1055	1055	1055	0
83	20250327	200200	151524435	1055	1055	1055	1055	0
84	20250327	200100	151524435	1055	1055	1055	1055	0
85	20250327	200000	151524435	1055	1055	1055	1055	0
86	20250327	195900	151524435	1055	1055	1055	1055	0
87	20250327	195800	151524435	1055	1055	1055	1055	0
88	20250327	195700	151524435	1055	1055	1055	1055	0
89	20250327	195600	151524435	1055	1055	1055	1055	0
90	20250327	195500	151524435	1055	1055	1055	1055	0
91	20250327	195400	151524435	1055	1055	1055	1055	0
92	20250327	195300	151524435	1055	1055	1055	1055	2692
93	20250327	195200	151524435	1055	1055	1055	1055	0
94	20250327	195100	151524435	1055	1055	1055	1055	0
95	20250327	195000	151524435	1055	1055	1055	1055	0
96	20250327	194900	151524435	1055	1055	1055	1055	0
97	20250327	194800	151524435	1055	1055	1055	1055	0
98	20250327	194700	151524435	1055	1055	1055	1055	0
99	20250327	194600	151524435	1055	1055	1055	1055	0
100	20250327	194500	151524435	1055	1055	1055	1055	0
101	20250327	194400	151524435	1055	1055	1055	1055	0
102	20250327	194300	151524435	1055	1055	1055	1055	0
103	20250327	194200	151524435	1055	1055	1055	1055	0
104	20250327	194100	151524435	1055	1055	1055	1055	0
105	20250327	194000	151524435	1055	1055	1055	1055	0
106	20250327	193900	151524435	1055	1055	1055	1055	0
107	20250327	193800	151524435	1055	1055	1055	1055	0
108	20250327	193700	151524435	1055	1055	1055	1055	0
109	20250327	193600	151524435	1055	1055	1055	1055	0
110	20250327	193500	151524435	1055	1055	1055	1055	0
111	20250327	193400	151524435	1055	1055	1055	1055	0
112	20250327	193300	151524435	1055	1055	1055	1055	0
113	20250327	193200	151524435	1055	1055	1055	1055	0
114	20250327	193100	151524435	1055	1055	1055	1055	0
115	20250327	193000	151524435	1055	1055	1055	1055	0
116	20250327	192900	151524435	1055	1055	1055	1055	0
117	20250327	192800	151524435	1055	1055	1055	1055	0
118	20250327	192700	151524435	1055	1055	1055	1055	0
119	20250327	192600	151524435	1055	1055	1055	1055	0
120	20250327	192500	151524435	1055	1055	1055	1055	0
121	20250327	192400	151524435	1055	1055	1055	1055	0
122	20250327	192300	151524435	1055	1055	1055	1055	2692
123	20250327	192200	151524435	1055	1055	1055	1055	0
124	20250327	192100	151524435	1055	1055	1055	1055	0
125	20250327	192000	151524435	1055	1055	1055	1055	0
126	20250327	191900	151524435	1055	1055	1055	1055	0
127	20250327	191800	151524435	1055	1055	1055	1055	0
128	20250327	191700	151524435	1055	1055	1055	1055	0
129	20250327	191600	151524435	1055	1055	1055	1055	0
130	20250327	191500	151524435	1055	1055	1055	1055	0
131	20250327	191400	151524435	1055	1055	1055	1055	0
132	20250327	191300	151524435	1055	1055	1055	1055	0
133	20250327	191200	151524435	1055	1055	1055	1055	0
134	20250327	191100	151524435	1055	1055	1055	1055	0
135	20250327	191000	151524435	1055	1055	1055	1055	0
136	20250327	190900	151524435	1055	1055	1055	1055	0
137	20250327	190800	151524435	1055	1055	1055	1055	0
138	20250327	190700	151524435	1055	1055	1055	1055	0
139	20250327	190600	151524435	1055	1055	1055	1055	0
140	20250327	190500	151524435	1055	1055	1055	1055	0
141	20250327	190400	151524435	1055	1055	1055	1055	0
142	20250327	190300	151524435	1055	1055	1055	1055	0
143	20250327	190200	151524435	1055	1055	1055	1055	0
144	20250327	190100	151524435	1055	1055	1055	1055	0
145	20250327	190000	151524435	1055	1055	1055	1055	0
146	20250327	185900	151524435	1055	1055	1055	1055	0
147	20250327	185800	151524435	1055	1055	1055	1055	0
148	20250327	185700	151524435	1055	1055	1055	1055	0
149	20250327	185600	151524435	1055	1055	1055	1055	0
150	20250327	185500	151524435	1055	1055	1055	1055	0
151	20250327	185400	151524435	1055	1055	1055	1055	0
152	20250327	185300	151524435	1055	1055	1055	1055	2692
153	20250327	185200	151524435	1055	1055	1055	1055	0
154	20250327	185100	151524435	1055	1055	1055	1055	0
155	20250327	185000	151524435	1055	1055	1055	1055	0
156	20250327	184900	151524435	1055	1055	1055	1055	0
157	20250327	184800	151524435	1055	1055	1055	1055	0
158	20250327	184700	151524435	1055	1055	1055	1055	0
159	20250327	184600	151524435	1055	1055	1055	1055	0
160	20250327	184500	151524435	1055	1055	1055	1055	0
161	20250327	184400	151524435	1055	1055	1055	1055	0
162	20250327	184300	151524435	1055	1055	1055	1055	0
163	20250327	184200	151524435	1055	1055	1055	1055	0
164	20250327	184100	151524435	1055	1055	1055	1055	0
165	20250327	184000	151524435	1055	1055	1055	1055	0
166	20250327	183900	151524435	1055	1055	1055	1055	0
167	20250327	183800	151524435	1055	1055	1055	1055	0
168	20250327	183700	151524435	1055	1055	1055	1055	0
169	20250327	183600	151524435	1055	1055	1055	1055	0
170	20250327	183500	151524435	1055	1055	1055	1055	0
171	20250327	183400	151524435	1055	1055	1055	1055	0
172	20250327	183300	151524435	1055	1055	1055	1055	0
173	20250327	183200	151524435	1055	1055	1055	1055	0
174	20250327	183100	151524435	1055	1055	1055	1055	0
175	20250327	183000	151524435	1055	1055	1055	1055	0
176	20250327	182900	151524435	1055	1055	1055	1055	0
177	20250327	182800	151524435	1055	1055	1055	1055	0
178	20250327	182700	151524435	1055	1055	1055	1055	0
179	20250327	182600	151524435	1055	1055	1055	1055	0
180	20250327	182500	151524435	1055	1055	1055	1055	0
181	20250327	182400	151524435	1055	1055	1055	1055	0
182	20250327	182300	151524435	1055	1055	1055	1055	2692
183	20250327	182200	151524435	1055	1055	1055	1055	0
184	20250327	182100	151524435	1055	1055	1055	1055	0
185	20250327	182000	151524435	1055	1055	1055	1055	0
186	20250327	181900	151524435	1055	1055	1055	1055	0
187	20250327	181800	151524435	1055	1055	1055	1055	0
188	20250327	181700	151524435	1055	1055	1055	1055	0
189	20250327	181600	151524435	1055	1055	1055	1055	0
190	20250327	181500	151524435	1055	1055	1055	1055	0
191	20250327	181400	151524435	1055	1055	1055	1055	0
192	20250327	181300	151524435	1055	1055	1055	1055	0
193	20250327	181200	151524435	1055	1055	1055	1055	0
194	20250327	181100	151524435	1055	1055	1055	1055	0
195	20250327	181000	151524435	1055	1055	1055	1055	0
196	20250327	180900	151524435	1055	1055	1055	1055	0
197	20250327	180800	151524435	1055	1055	1055	1055	0
198	20250327	180700	151524435	1055	1055	1055	1055	0
199	20250327	180600	151524435	1055	1055	1055	1055	0
200	20250327	180500	151524435	1055	1055	1055	1055	0
201	20250327	180400	151524435	1055	1055	1055	1055	0
202	20250327	180300	151524435	1055	1055	1055	1055	0
203	20250327	180200	151524435	1055	1055	1055	1055	0
204	20250327	180100	151524435	1055	1055	1055	1055	0
205	20250327	180000	151524435	1055	1055	1055	1055	0
206	20250327	175900	151524435	1055	1055	1055	1055	0
207	20250327	175800	151524435	1055	1055	1055	1055	0
208	20250327	175700	151524435	1055	1055	1055	1055	0
209	20250327	175600	151524435	1055	1055	1055	1055	0
210	20250327	175500	151524435	1055	1055	1055	1055	0
211	20250327	175400	151524435	1055	1055	1055	1055	0
212	20250327	175300	151524435	1055	1055	1055	1055	2692
213	20250327	175200	151524435	1055	1055	1055	1055	0
214	20250327	175100	151524435	1055	1055	1055	1055	0
215	20250327	175000	151524435	1055	1055	1055	1055	0
216	20250327	174900	151524435	1055	1055	1055	1055	0
217	20250327	174800	151524435	1055	1055	1055	1055	0
218	20250327	174700	151524435	1055	1055	1055	1055	0
219	20250327	174600	151524435	1055	1055	1055	1055	0
220	20250327	174500	151524435	1055	1055	1055	1055	0
221	20250327	174400	151524435	1055	1055	1055	1055	0
222	20250327	174300	151524435	1055	1055	1055	1055	0
223	20250327	174200	151524435	1055	1055	1055	1055	0
224	20250327	174100	151524435	1055	1055	1055	1055	0
225	20250327	174000	151524435	1055	1055	1055	1055	0
226	20250327	173900	151524435	1055	1055	1055	1055	0
227	20250327	173800	151524435	1055	1055	1055	1055	0
228	20250327	173700	151524435	1055	1055	1055	1055	0
229	20250327	173600	151524435	1055	1055	1055	1055	0
230	20250327	173500	151524435	1055	1055	1055	1055	0
231	20250327	173400	151524435	1055	1055	1055	1055	0
232	20250327	173300	151524435	1055	1055	1055	1055	0
233	20250327	173200	151524435	1055	1055	1055	1055	0
234	20250327	173100	151524435	1055	1055	1055	1055	0
235	20250327	173000	151524435	1055	1055	1055	1055	0
236	20250327	172900	151524435	1055	1055	1055	1055	0
237	20250327	172800	151524435	1055	1055	1055	1055	0
238	20250327	172700	151524435	1055	1055	1055	1055	0
239	20250327	172600	151524435	1055	1055	1055	1055	0
240	20250327	172500	151524435	1055	1055	1055	1055	0
241	20250327	172400	151524435	1055	1055	1055	1055	0
242	20250327	172300	151524435	1055	1055	1055	1055	2692
243	20250327	172200	151524435	1055	1055	1055	1055	0
244	20250327	172100	151524435	1055	1055	1055	1055	0
245	20250327	172000	151524435	1055	1055	1055	1055	0
246	20250327	171900	151524435	1055	1055	1055	1055	0
247	20250327	171800	151524435	1055	1055	1055	1055	0
248	20250327	171700	151524435	1055	1055	1055	1055	0
249	20250327	171600	151524435	1055	1055	1055	1055	0
250	20250327	171500	151524435	1055	1055	1055	1055	0
251	20250327	171400	151524435	1055	1055	1055	1055	0
252	20250327	171300	151524435	1055	1055	1055	1055	0
253	20250327	171200	151524435	1055	1055	1055	1055	0
254	20250327	171100	151524435	1055	1055	1055	1055	0
255	20250327	171000	151524435	1055	1055	1055	1055	0
256	20250327	170900	151524435	1055	1055	1055	1055	0
257	20250327	170800	151524435	1055	1055	1055	1055	0
258	20250327	170700	151524435	1055	1055	1055	1055	0
259	20250327	170600	151524435	1055	1055	1055	1055	0
260	20250327	170500	151524435	1055	1055	1055	1055	0
261	20250327	170400	151524435	1055	1055	1055	1055	0
262	20250327	170300	151524435	1055	1055	1055	1055	0
263	20250327	170200	151524435	1055	1055	1055	1055	0
264	20250327	170100	151524435	1055	1055	1055	1055	0
265	20250327	170000	151524435	1055	1055	1055	1055	0
266	20250327	165900	151524435	1055	1055	1055	1055	0
267	20250327	165800	151524435	1055	1055	1055	1055	0
268	20250327	165700	151524435	1055	1055	1055	1055	0
269	20250327	165600	151524435	1055	1055	1055	1055	0
270	20250327	165500	151524435	1055	1055	1055	1055	0
271	20250327	165400	151524435	1055	1055	1055	1055	0
272	20250327	165300	151524435	1055	1055	1055	1055	2692
273	20250327	165200	151524435	1055	1055	1055	1055	0
274	20250327	165100	151524435	1055	1055	1055	1055	0
275	20250327	165000	151524435	1055	1055	1055	1055	0
276	20250327	164900	151524435	1055	1055	1055	1055	0
277	20250327	164800	151524435	1055	1055	1055	1055	0
278	20250327	164700	151524435	1055	1055	1055	1055	0
279	20250327	164600	151524435	1055	1055	1055	1055	0
280	20250327	164500	151524435	1055	1055	1055	1055	0
281	20250327	164400	151524435	1055	1055	1055	1055	0
282	20250327	164300	151524435	1055	1055	1055	1055	0
283	20250327	164200	151524435	1055	1055	1055	1055	0
284	20250327	164100	151524435	1055	1055	1055	1055	0
285	20250327	164000	151524435	1055	1055	1055	1055	0
286	20250327	163900	151524435	1055	1055	1055	1055	0
287	20250327	163800	151524435	1055	1055	1055	1055	0
288	20250327	163700	151524435	1055	1055	1055	1055	0
289	20250327	163600	151524435	1055	1055	1055	1055	0
290	20250327	163500	151524435	1055	1055	1055	1055	0
291	20250327	163400	151524435	1055	1055	1055	1055	0
292	20250327	163300	151524435	1055	1055	1055	1055	0
293	20250327	163200	151524435	1055	1055	1055	1055	0
294	20250327	163100	151524435	1055	1055	1055	1055	0
295	20250327	163000	151524435	1055	1055	1055	1055	0
296	20250327	162900	151524435	1055	1055	1055	1055	0
297	20250327	162800	151524435	1055	1055	1055	1055	0
298	20250327	162700	151524435	1055	1055	1055	1055	0
299	20250327	162600	151524435	1055	1055	1055	1055	0
300	20250327	162500	151524435	1055	1055	1055	1055	0
301	20250327	162400	151524435	1055	1055	1055	1055	0
302	20250327	162300	151524435	1055	1055	1055	1055	2692
303	20250327	162200	151524435	1055	1055	1055	1055	0
304	20250327	162100	151524435	1055	1055	1055	1055	0
305	20250327	162000	151524435	1055	1055	1055	1055	0
306	20250327	161900	151524435	1055	1055	1055	1055	0
307	20250327	161800	151524435	1055	1055	1055	1055	0
308	20250327	161700	151524435	1055	1055	1055	1055	0
309	20250327	161600	151524435	1055	1055	1055	1055	0
310	20250327	161500	151524435	1055	1055	1055	1055	0
311	20250327	161400	151524435	1055	1055	1055	1055	0
312	20250327	161300	151524435	1055	1055	1055	1055	0
313	20250327	161200	151524435	1055	1055	1055	1055	0
314	20250327	161100	151524435	1055	1055	1055	1055	0
315	20250327	161000	151524435	1055	1055	1055	1055	0
316	20250327	160900	151524435	1055	1055	1055	1055	0
317	20250327	160800	151524435	1055	1055	1055	1055	0
318	20250327	160700	151524435	1055	1055	1055	1055	0
319	20250327	160600	151524435	1055	1055	1055	1055	0
320	20250327	160500	151524435	1055	1055	1055	1055	0
321	20250327	160400	151524435	1055	1055	1055	1055	0
322	20250327	160300	151524435	1055	1055	1055	1055	0
323	20250327	160200	151524435	1055	1055	1055	1055	0
324	20250327	160100	151524435	1055	1055	1055	1055	0
325	20250327	160000	151524435	1055	1055	1055	1055	0
326	20250327	155900	151524435	1055	1055	1055	1055	0
327	20250327	155800	151524435	1055	1055	1055	1055	0
328	20250327	155700	151524435	1055	1055	1055	1055	0
329	20250327	155600	151524435	1055	1055	1055	1055	0
330	20250327	155500	151524435	1055	1055	1055	1055	0
331	20250327	155400	151524435	1055	1055	1055	1055	0
332	20250327	155300	151524435	1055	1055	1055	1055	2692
333	20250327	155200	151524435	1055	1055	1055	1055	0
334	20250327	155100	151524435	1055	1055	1055	1055	0
335	20250327	155000	151524435	1055	1055	1055	1055	0
336	20250327	154900	151524435	1055	1055	1055	1055	0
337	20250327	154800	151524435	1055	1055	1055	1055	0
338	20250327	154700	151524435	1055	1055	1055	1055	0
339	20250327	154600	151524435	1055	1055	1055	1055	0
340	20250327	154500	151524435	1055	1055	1055	1055	0
341	20250327	154400	151524435	1055	1055	1055	1055	0
342	20250327	154300	151524435	1055	1055	1055	1055	0
343	20250327	154200	151524435	1055	1055	1055	1055	0
344	20250327	154100	151524435	1055	1055	1055	1055	0
345	20250327	154000	151524435	1055	1055	1055	1055	0
346	20250327	153900	151524435	1055	1055	1055	1055	0
347	20250327	153800	151524435	1055	1055	1055	1055	0
348	20250327	153700	151524435	1055	1055	1055	1055	0
349	20250327	153600	151524435	1055	1055	1055	1055	0
350	20250327	153500	151524435	1055	1055	1055	1055	0
351	20250327	153400	151524435	1055	1055	1055	1055	0
352	20250327	153300	151524435	1055	1055	1055	1055	0
353	20250327	153200	151524435	1055	1055	1055	1055	0
354	20250327	153100	151524435	1055	1055	1055	1055	0
355	20250327	153000	151524435	1055	1055	1055	1055	2692
356	20250327	152900	148684375	1050	1050	1050	1050	0
357	20250327	152800	148684375	1050	1050	1050	1050	0
358	20250327	152700	148684375	1050	1050	1050	1050	0
359	20250327	152600	148684375	1050	1050	1050	1050	0
360	20250327	152500	148684375	1050	1050	1050	1050	0
361	20250327	152400	148684375	1050	1050	1050	1050	0
362	20250327	152300	148684375	1050	1050	1050	1050	0
363	20250327	152200	148684375	1050	1050	1050	1050	0
364	20250327	152100	148684375	1050	1050	1050	1050	0
365	20250327	152000	148684375	1050	1050	1050	1050	0
366	20250327	151900	148684375	1050	1050	1050	1049	167
367	20250327	151800	148509189	1049	1049	1049	1049	146
368	20250327	151700	148356035	1049	1049	1049	1049	1417
369	20250327	151600	146869602	1050	1050	1051	1049	388
370	20250327	151500	146462570	1050	1050	1050	1050	132
371	20250327	151400	146323970	1050	1050	1050	1050	1
372	20250327	151300	146322920	1050	1051	1051	1050	132
373	20250327	151200	146184300	1050	1050	1050	1050	235
374	20250327	151100	145937550	1050	1050	1050	1050	1
375	20250327	151000	145936500	1051	1051	1051	1051	501
376	20250327	150900	145409949	1049	1050	1050	1049	1159
377	20250327	150800	144193124	1050	1050	1050	1050	0
378	20250327	150700	144193124	1050	1051	1051	1050	151
379	20250327	150600	144034573	1050	1050	1050	1050	95
380	20250327	150500	143934823	1051	1051	1051	1051	3
381	20250327	150400	143931670	1050	1050	1050	1050	1
382	20250327	150300	143930620	1051	1051	1051	1051	0
383	20250327	150200	143930620	1051	1051	1051	1051	56
384	20250327	150100	143871764	1051	1051	1051	1051	101
385	20250327	150000	143765613	1050	1051	1055	1050	718
386	20250327	145900	143011160	1051	1051	1051	1051	0
387	20250327	145800	143011160	1051	1051	1051	1051	2
388	20250327	145700	143009058	1056	1056	1056	1056	22
389	20250327	145600	142985826	1056	1056	1056	1056	50
390	20250327	145500	142933026	1050	1050	1050	1050	17
391	20250327	145400	142915176	1050	1050	1050	1050	0
392	20250327	145300	142915176	1050	1051	1051	1050	5500
393	20250327	145200	137138167	1051	1052	1053	1051	3349
394	20250327	145100	133616470	1057	1057	1057	1057	0
395	20250327	145000	133616470	1057	1054	1057	1053	558
396	20250327	144900	133028839	1054	1054	1054	1054	0
397	20250327	144800	133028839	1054	1054	1054	1054	583
398	20250327	144700	132414357	1054	1054	1054	1054	216
399	20250327	144600	132186693	1057	1057	1057	1057	0
400	20250327	144500	132186693	1057	1057	1057	1057	0
401	20250327	144400	132186693	1057	1057	1057	1057	0
402	20250327	144300	132186693	1057	1057	1057	1057	0
403	20250327	144200	132186693	1057	1057	1057	1057	0
404	20250327	144100	132186693	1057	1057	1057	1057	0
405	20250327	144000	132186693	1057	1057	1057	1057	0
406	20250327	143900	132186693	1057	1057	1057	1057	1
407	20250327	143800	132185636	1054	1054	1054	1054	64
408	20250327	143700	132118180	1057	1057	1057	1057	0
409	20250327	143600	132118180	1057	1057	1057	1057	1000
410	20250327	143500	131061180	1057	1057	1057	1057	0
411	20250327	143400	131061180	1057	1057	1057	1057	0
412	20250327	143300	131061180	1057	1057	1057	1057	30
413	20250327	143200	131029470	1057	1057	1057	1057	30
414	20250327	143100	130997760	1057	1057	1057	1057	50
415	20250327	143000	130944910	1057	1057	1057	1057	50
416	20250327	142900	130892060	1052	1052	1052	1052	1000
417	20250327	142800	129840060	1057	1056	1057	1056	400
418	20250327	142700	129417613	1052	1052	1052	1052	300
419	20250327	142600	129102013	1053	1053	1053	1053	195
420	20250327	142500	128896678	1053	1053	1053	1053	0
421	20250327	142400	128896678	1053	1053	1053	1053	0
422	20250327	142300	128896678	1053	1054	1054	1053	260
423	20250327	142200	128622897	1054	1054	1054	1054	10
424	20250327	142100	128612357	1054	1054	1054	1054	20
425	20250327	142000	128591277	1056	1056	1056	1056	0
426	20250327	141900	128591277	1056	1056	1056	1056	0
427	20250327	141800	128591277	1056	1056	1056	1056	0
428	20250327	141700	128591277	1056	1056	1056	1056	0
429	20250327	141600	128591277	1056	1055	1056	1055	274
430	20250327	141500	128302122	1053	1053	1053	1053	0
431	20250327	141400	128302122	1053	1053	1053	1053	0
432	20250327	141300	128302122	1053	1053	1053	1053	2
433	20250327	141200	128300016	1053	1053	1053	1053	0
434	20250327	141100	128300016	1053	1053	1053	1053	0
435	20250327	141000	128300016	1053	1053	1053	1053	0
436	20250327	140900	128300016	1053	1053	1053	1053	0
437	20250327	140800	128300016	1053	1053	1053	1053	592
438	20250327	140700	127676640	1057	1057	1057	1057	0
439	20250327	140600	127676640	1057	1057	1057	1057	0
440	20250327	140500	127676640	1057	1057	1057	1057	0
441	20250327	140400	127676640	1057	1057	1057	1057	0
442	20250327	140300	127676640	1057	1057	1057	1057	5
443	20250327	140200	127671355	1053	1055	1055	1053	2245
444	20250327	140100	125307000	1060	1060	1060	1060	0
445	20250327	140000	125307000	1060	1060	1060	1060	0
446	20250327	135900	125307000	1060	1060	1060	1060	0
447	20250327	135800	125307000	1060	1060	1060	1060	0
448	20250327	135700	125307000	1060	1060	1060	1060	0
449	20250327	135600	125307000	1060	1060	1060	1060	5
450	20250327	135500	125301700	1054	1055	1055	1054	130
451	20250327	135400	125164678	1054	1054	1054	1054	0
452	20250327	135300	125164678	1054	1054	1054	1054	0
453	20250327	135200	125164678	1054	1054	1054	1054	0
454	20250327	135100	125164678	1054	1054	1054	1054	0
455	20250327	135000	125164678	1054	1054	1054	1054	120
456	20250327	134900	125038198	1055	1055	1055	1055	0
457	20250327	134800	125038198	1055	1055	1055	1055	547
458	20250327	134700	124461113	1061	1061	1061	1061	0
459	20250327	134600	124461113	1061	1061	1061	1061	0
460	20250327	134500	124461113	1061	1061	1061	1061	0
461	20250327	134400	124461113	1061	1061	1061	1061	0
462	20250327	134300	124461113	1061	1061	1061	1061	0
463	20250327	134200	124461113	1061	1061	1061	1061	0
464	20250327	134100	124461113	1061	1061	1061	1061	0
465	20250327	134000	124461113	1061	1061	1061	1061	8
466	20250327	133900	124452625	1061	1061	1061	1061	0
467	20250327	133800	124452625	1061	1061	1061	1061	0
468	20250327	133700	124452625	1061	1061	1061	1061	1
469	20250327	133600	124451564	1055	1055	1055	1055	0
470	20250327	133500	124451564	1055	1055	1055	1055	0
471	20250327	133400	124451564	1055	1055	1055	1055	80
472	20250327	133300	124367164	1055	1055	1055	1055	0
473	20250327	133200	124367164	1055	1055	1055	1055	0
474	20250327	133100	124367164	1055	1055	1055	1055	0
475	20250327	133000	124367164	1055	1055	1055	1055	599
476	20250327	132900	123735219	1055	1055	1055	1055	0
477	20250327	132800	123735219	1055	1055	1055	1055	80
478	20250327	132700	123650819	1055	1055	1055	1055	0
479	20250327	132600	123650819	1055	1055	1055	1055	0
480	20250327	132500	123650819	1055	1055	1055	1055	0
481	20250327	132400	123650819	1055	1055	1055	1055	9
482	20250327	132300	123641324	1061	1061	1061	1061	1
483	20250327	132200	123640263	1055	1055	1055	1055	0
484	20250327	132100	123640263	1055	1056	1056	1055	81
485	20250327	132000	123554807	1061	1061	1061	1061	0
486	20250327	131900	123554807	1061	1061	1061	1061	0
487	20250327	131800	123554807	1061	1061	1061	1061	0
488	20250327	131700	123554807	1061	1061	1061	1061	3
489	20250327	131600	123551624	1055	1055	1055	1055	0
490	20250327	131500	123551624	1055	1055	1055	1055	80
491	20250327	131400	123467224	1056	1056	1056	1056	0
492	20250327	131300	123467224	1056	1056	1056	1056	0
493	20250327	131200	123467224	1056	1056	1056	1056	10
494	20250327	131100	123456664	1060	1060	1060	1060	30
495	20250327	131000	123424864	1061	1061	1061	1061	1
496	20250327	130900	123423803	1055	1055	1055	1055	80
497	20250327	130800	123339403	1055	1055	1055	1055	0
498	20250327	130700	123339403	1055	1055	1055	1055	9881
499	20250327	130600	112914948	1055	1058	1058	1055	8622
500	20250327	130500	103811683	1058	1058	1058	1058	0
501	20250327	130400	103811683	1058	1058	1058	1058	0
502	20250327	130300	103811683	1058	1058	1058	1058	80
503	20250327	130200	103727043	1062	1062	1062	1062	1
504	20250327	130100	103725981	1062	1057	1062	1057	1125
505	20250327	130000	102535360	1056	1056	1056	1056	0
506	20250327	125900	102535360	1056	1056	1056	1056	30
507	20250327	125800	102503680	1056	1056	1056	1056	266
508	20250327	125700	102222784	1056	1056	1056	1056	0
509	20250327	125600	102222784	1056	1056	1056	1056	80
510	20250327	125500	102138304	1057	1057	1057	1057	0
511	20250327	125400	102138304	1057	1057	1057	1057	0
512	20250327	125300	102138304	1057	1057	1057	1057	0
513	20250327	125200	102138304	1057	1057	1057	1057	70
514	20250327	125100	102064314	1057	1056	1057	1056	11
515	20250327	125000	102052697	1055	1055	1055	1055	81
516	20250327	124900	101967242	1055	1055	1055	1055	0
517	20250327	124800	101967242	1055	1055	1055	1055	0
518	20250327	124700	101967242	1055	1055	1055	1055	0
519	20250327	124600	101967242	1055	1055	1055	1055	0
520	20250327	124500	101967242	1055	1055	1055	1055	0
521	20250327	124400	101967242	1055	1056	1056	1055	101
522	20250327	124300	101860667	1056	1056	1056	1056	898
523	20250327	124200	100912379	1057	1057	1057	1057	0
524	20250327	124100	100912379	1057	1057	1057	1057	0
525	20250327	124000	100912379	1057	1057	1057	1057	0
526	20250327	123900	100912379	1057	1057	1057	1057	0
527	20250327	123800	100912379	1057	1057	1057	1057	1354
528	20250327	123700	99481201	1057	1057	1057	1057	0
529	20250327	123600	99481201	1057	1057	1057	1057	47
530	20250327	123500	99431522	1057	1057	1057	1057	0
531	20250327	123400	99431522	1057	1057	1057	1057	300
532	20250327	123300	99114422	1057	1057	1057	1057	0
533	20250327	123200	99114422	1057	1057	1057	1057	81
534	20250327	123100	99028805	1058	1058	1058	1058	3003
535	20250327	123000	95851631	1057	1057	1057	1057	0
536	20250327	122900	95851631	1057	1057	1057	1057	0
537	20250327	122800	95851631	1057	1057	1057	1057	0
538	20250327	122700	95851631	1057	1058	1058	1057	3950
539	20250327	122600	91672663	1058	1058	1058	1058	0
540	20250327	122500	91672663	1058	1058	1058	1058	81
541	20250327	122400	91586965	1060	1060	1060	1060	0
542	20250327	122300	91586965	1060	1060	1060	1060	1
543	20250327	122200	91585905	1058	1058	1058	1058	0
544	20250327	122100	91585905	1058	1058	1058	1058	51
545	20250327	122000	91531947	1058	1058	1058	1058	0
546	20250327	121900	91531947	1058	1058	1058	1058	30
547	20250327	121800	91500207	1058	1058	1058	1058	0
548	20250327	121700	91500207	1058	1058	1058	1058	0
549	20250327	121600	91500207	1058	1058	1058	1058	0
550	20250327	121500	91500207	1058	1058	1058	1058	0
551	20250327	121400	91500207	1058	1058	1058	1058	0
552	20250327	121300	91500207	1058	1058	1058	1058	81
553	20250327	121200	91414509	1058	1058	1058	1058	0
554	20250327	121100	91414509	1058	1058	1058	1058	0
555	20250327	121000	91414509	1058	1058	1058	1058	0
556	20250327	120900	91414509	1058	1058	1058	1058	0
557	20250327	120800	91414509	1058	1058	1058	1058	0
558	20250327	120700	91414509	1058	1058	1058	1058	81
559	20250327	120600	91328811	1060	1060	1060	1060	2
560	20250327	120500	91326691	1061	1060	1061	1060	1400
561	20250327	120400	89841323	1058	1058	1058	1058	0
562	20250327	120300	89841323	1058	1058	1058	1058	813
563	20250327	120200	88981169	1058	1058	1058	1058	32
564	20250327	120100	88947313	1057	1057	1057	1057	81
565	20250327	120000	88861696	1057	1057	1057	1057	0
566	20250327	115900	88861696	1057	1057	1057	1057	0
567	20250327	115800	88861696	1057	1057	1057	1057	100
568	20250327	115700	88755996	1057	1057	1057	1057	0
569	20250327	115600	88755996	1057	1057	1057	1057	10
570	20250327	115500	88745426	1057	1057	1057	1057	0
571	20250327	115400	88745426	1057	1057	1057	1057	81
572	20250327	115300	88659809	1057	1057	1057	1057	0
573	20250327	115200	88659809	1057	1057	1057	1057	0
574	20250327	115100	88659809	1057	1057	1057	1057	0
575	20250327	115000	88659809	1057	1057	1057	1057	0
576	20250327	114900	88659809	1057	1057	1057	1057	0
577	20250327	114800	88659809	1057	1057	1057	1057	81
578	20250327	114700	88574192	1057	1057	1057	1057	0
579	20250327	114600	88574192	1057	1057	1057	1057	52
580	20250327	114500	88519228	1058	1058	1058	1058	9
581	20250327	114400	88509706	1058	1058	1058	1058	5
582	20250327	114300	88504416	1057	1057	1057	1057	0
583	20250327	114200	88504416	1057	1057	1057	1057	81
584	20250327	114100	88418799	1057	1057	1057	1057	0
585	20250327	114000	88418799	1057	1057	1057	1057	0
586	20250327	113900	88418799	1057	1057	1057	1057	0
587	20250327	113800	88418799	1057	1058	1058	1057	2951
588	20250327	113700	85296642	1061	1061	1061	1061	2
589	20250327	113600	85294520	1058	1058	1058	1058	81
590	20250327	113500	85208822	1061	1061	1061	1061	1
591	20250327	113400	85207761	1059	1059	1059	1059	188
592	20250327	113300	85008669	1059	1059	1059	1059	0
593	20250327	113200	85008669	1059	1059	1059	1059	0
594	20250327	113100	85008669	1059	1059	1059	1059	0
595	20250327	113000	85008669	1059	1059	1059	1059	1
596	20250327	112900	85007610	1058	1061	1061	1058	101
597	20250327	112800	84900749	1060	1060	1060	1060	24
598	20250327	112700	84875309	1060	1060	1060	1060	0
599	20250327	112600	84875309	1060	1060	1060	1060	0
600	20250327	112500	84875309	1060	1060	1060	1060	0
601	20250327	112400	84875309	1060	1060	1060	1060	48
602	20250327	112300	84824429	1058	1060	1060	1058	1528
603	20250327	112200	83207787	1061	1058	1061	1058	842
604	20250327	112100	82316266	1060	1060	1060	1060	300
605	20250327	112000	81998266	1059	1059	1059	1059	15
606	20250327	111900	81982381	1060	1060	1060	1060	0
607	20250327	111800	81982381	1060	1060	1060	1060	5
608	20250327	111700	81977081	1059	1060	1060	1059	1131
609	20250327	111600	80778345	1061	1061	1061	1061	1
610	20250327	111500	80777284	1061	1061	1061	1061	0
611	20250327	111400	80777284	1061	1061	1061	1061	0
612	20250327	111300	80777284	1061	1061	1061	1061	0
613	20250327	111200	80777284	1061	1061	1061	1061	0
614	20250327	111100	80777284	1061	1061	1061	1061	71
615	20250327	111000	80701953	1062	1062	1062	1062	0
616	20250327	110900	80701953	1062	1062	1062	1062	0
617	20250327	110800	80701953	1062	1062	1062	1062	0
618	20250327	110700	80701953	1062	1062	1062	1062	0
619	20250327	110600	80701953	1062	1062	1062	1062	6
620	20250327	110500	80695581	1061	1061	1061	1061	81
621	20250327	110400	80609640	1061	1061	1061	1061	0
622	20250327	110300	80609640	1061	1061	1061	1061	1
623	20250327	110200	80608579	1062	1062	1062	1062	0
624	20250327	110100	80608579	1062	1062	1062	1062	0
625	20250327	110000	80608579	1062	1062	1062	1062	0
626	20250327	105900	80608579	1062	1062	1062	1062	2
627	20250327	105800	80606455	1065	1065	1065	1065	0
628	20250327	105700	80606455	1065	1063	1065	1063	24
629	20250327	105600	80580941	1066	1066	1066	1066	0
630	20250327	105500	80580941	1066	1066	1066	1066	1
631	20250327	105400	80579875	1065	1065	1065	1065	0
632	20250327	105300	80579875	1065	1066	1066	1065	7645
633	20250327	105200	72437949	1065	1066	1066	1065	14003
634	20250327	105100	57524751	1068	1068	1068	1068	0
635	20250327	105000	57524751	1068	1068	1068	1068	2
636	20250327	104900	57522615	1068	1068	1068	1068	12
637	20250327	104800	57509799	1068	1068	1068	1068	58
638	20250327	104700	57447855	1068	1068	1068	1068	49
639	20250327	104600	57395523	1065	1067	1067	1065	172
640	20250327	104500	57212221	1068	1068	1068	1068	0
641	20250327	104400	57212221	1068	1068	1068	1068	1
642	20250327	104300	57211153	1067	1067	1067	1067	0
643	20250327	104200	57211153	1067	1066	1067	1066	109
644	20250327	104100	57094890	1066	1066	1066	1066	0
645	20250327	104000	57094890	1066	1066	1066	1066	41
646	20250327	103900	57051184	1067	1066	1067	1066	460
647	20250327	103800	56560823	1066	1066	1066	1066	10
648	20250327	103700	56550163	1066	1066	1066	1066	403
649	20250327	103600	56120565	1065	1065	1065	1065	0
650	20250327	103500	56120565	1065	1066	1066	1065	524
651	20250327	103400	55562504	1066	1065	1066	1065	82
652	20250327	103300	55475173	1065	1065	1065	1065	0
653	20250327	103200	55475173	1065	1065	1065	1065	0
654	20250327	103100	55475173	1065	1065	1065	1065	0
655	20250327	103000	55475173	1065	1065	1065	1065	0
656	20250327	102900	55475173	1065	1066	1066	1065	2535
657	20250327	102800	52775397	1066	1066	1066	1066	0
658	20250327	102700	52775397	1066	1066	1066	1066	365
659	20250327	102600	52386307	1065	1065	1065	1065	0
660	20250327	102500	52386307	1065	1065	1065	1065	1725
661	20250327	102400	50549182	1065	1065	1065	1065	0
662	20250327	102300	50549182	1065	1065	1065	1065	2
663	20250327	102200	50547052	1065	1065	1065	1065	0
664	20250327	102100	50547052	1065	1065	1065	1065	0
665	20250327	102000	50547052	1065	1065	1065	1065	2
666	20250327	101900	50544922	1065	1065	1065	1065	10
667	20250327	101800	50534272	1065	1065	1065	1065	0
668	20250327	101700	50534272	1065	1065	1065	1065	1
669	20250327	101600	50533207	1065	1065	1065	1065	3
670	20250327	101500	50530012	1065	1065	1065	1065	1
671	20250327	101400	50528947	1065	1065	1065	1065	6
672	20250327	101300	50522557	1069	1069	1069	1069	0
673	20250327	101200	50522557	1069	1069	1069	1069	0
674	20250327	101100	50522557	1069	1069	1069	1069	1
675	20250327	101000	50521488	1052	1052	1052	1052	0
676	20250327	100900	50521488	1052	1065	1065	1052	11150
677	20250327	100800	38715610	1075	1063	1075	1063	13380
678	20250327	100700	24440862	1065	1065	1065	1065	0
679	20250327	100600	24440862	1065	1064	1066	1064	122
680	20250327	100500	24310927	1064	1066	1066	1064	22
681	20250327	100400	24287481	1066	1066	1066	1066	0
682	20250327	100300	24287481	1066	1066	1066	1066	1
683	20250327	100200	24286415	1065	1065	1065	1065	218
684	20250327	100100	24054245	1065	1065	1065	1065	1
685	20250327	100000	24053180	1063	1063	1063	1063	9
686	20250327	095900	24043613	1065	1065	1065	1065	0
687	20250327	095800	24043613	1065	1065	1065	1065	1
688	20250327	095700	24042548	1063	1063	1063	1063	1
689	20250327	095600	24041485	1063	1063	1063	1063	0
690	20250327	095500	24041485	1063	1063	1063	1063	0
691	20250327	095400	24041485	1063	1064	1064	1063	1634
692	20250327	095300	22303975	1066	1066	1066	1066	0
693	20250327	095200	22303975	1066	1066	1066	1066	0
694	20250327	095100	22303975	1066	1066	1066	1066	0
695	20250327	095000	22303975	1066	1066	1066	1066	0
696	20250327	094900	22303975	1066	1066	1066	1066	0
697	20250327	094800	22303975	1066	1066	1066	1066	0
698	20250327	094700	22303975	1066	1066	1066	1066	0
699	20250327	094600	22303975	1066	1066	1066	1066	0
700	20250327	094500	22303975	1066	1066	1066	1066	16
701	20250327	094400	22286919	1066	1064	1066	1064	298
702	20250327	094300	21969833	1064	1063	1064	1063	60
703	20250327	094200	21905994	1064	1064	1064	1064	9150
704	20250327	094100	12170394	1064	1064	1064	1064	0
705	20250327	094000	12170394	1064	1064	1064	1064	101
706	20250327	093900	12062930	1066	1066	1066	1066	500
707	20250327	093800	11529930	1064	1064	1064	1064	0
708	20250327	093700	11529930	1064	1064	1064	1064	0
709	20250327	093600	11529930	1064	1064	1064	1064	0
710	20250327	093500	11529930	1064	1064	1064	1064	513
711	20250327	093400	10984098	1063	1063	1063	1063	0
712	20250327	093300	10984098	1063	1063	1063	1063	77
713	20250327	093200	10902247	1063	1062	1063	1062	1847
714	20250327	093100	8939525	1063	1064	1064	1063	98
715	20250327	093000	8835339	1064	1064	1064	1064	0
716	20250327	092900	8835339	1064	1064	1064	1064	0
717	20250327	092800	8835339	1064	1064	1064	1064	1
718	20250327	092700	8834275	1062	1062	1062	1062	200
719	20250327	092600	8621875	1064	1064	1064	1064	20
720	20250327	092500	8600595	1064	1062	1064	1061	255
721	20250327	092400	8330033	1064	1064	1064	1064	0
722	20250327	092300	8330033	1064	1064	1064	1064	0
723	20250327	092200	8330033	1064	1064	1064	1064	0
724	20250327	092100	8330033	1064	1064	1064	1064	20
725	20250327	092000	8308753	1064	1064	1064	1064	0
726	20250327	091900	8308753	1064	1064	1064	1064	40
727	20250327	091800	8266193	1064	1061	1064	1061	234
728	20250327	091700	8017916	1061	1061	1061	1061	0
729	20250327	091600	8017916	1061	1061	1061	1061	0
730	20250327	091500	8017916	1061	1061	1061	1061	208
731	20250327	091400	7797228	1061	1061	1061	1061	0
732	20250327	091300	7797228	1061	1061	1061	1061	0
733	20250327	091200	7797228	1061	1064	1064	1061	246
734	20250327	091100	7536219	1060	1060	1060	1060	0
735	20250327	091000	7536219	1060	1060	1060	1060	0
736	20250327	090900	7536219	1060	1060	1060	1060	292
737	20250327	090800	7226699	1064	1064	1064	1064	4
738	20250327	090700	7222443	1064	1064	1064	1064	0
739	20250327	090600	7222443	1064	1064	1064	1061	402
740	20250327	090500	6795915	1060	1063	1063	1060	2636
741	20250327	090400	3994188	1063	1063	1063	1063	2184
742	20250327	090300	1672596	1064	1064	1064	1064	300
743	20250327	090200	1353396	1064	1064	1064	1064	260
744	20250327	090100	1076756	1064	1064	1064	1064	1000
745	20250327	090000	12756	1063	1063	1063	1063	12