KissMeData/119500/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201700	823532844	3000	3000	3000	3000	12025
3	20250327	201600	823532844	3000	3000	3000	3000	0
4	20250327	201500	823532844	3000	3000	3000	3000	0
5	20250327	201400	823532844	3000	3000	3000	3000	0
6	20250327	201300	823532844	3000	3000	3000	3000	0
7	20250327	201200	823532844	3000	3000	3000	3000	0
8	20250327	201100	823532844	3000	3000	3000	3000	0
9	20250327	201000	823532844	3000	3000	3000	3000	0
10	20250327	200900	823532844	3000	3000	3000	3000	0
11	20250327	200800	823532844	3000	3000	3000	3000	0
12	20250327	200700	823532844	3000	3000	3000	3000	0
13	20250327	200600	823532844	3000	3000	3000	3000	0
14	20250327	200500	823532844	3000	3000	3000	3000	0
15	20250327	200400	823532844	3000	3000	3000	3000	0
16	20250327	200300	823532844	3000	3000	3000	3000	0
17	20250327	200200	823532844	3000	3000	3000	3000	0
18	20250327	200100	823532844	3000	3000	3000	3000	0
19	20250327	200000	823532844	3000	3000	3000	3000	0
20	20250327	195900	823532844	3000	3000	3000	3000	0
21	20250327	195800	823532844	3000	3000	3000	3000	0
22	20250327	195700	823532844	3000	3000	3000	3000	0
23	20250327	195600	823532844	3000	3000	3000	3000	0
24	20250327	195500	823532844	3000	3000	3000	3000	0
25	20250327	195400	823532844	3000	3000	3000	3000	0
26	20250327	195300	823532844	3000	3000	3000	3000	0
27	20250327	195200	823532844	3000	3000	3000	3000	0
28	20250327	195100	823532844	3000	3000	3000	3000	0
29	20250327	195000	823532844	3000	3000	3000	3000	0
30	20250327	194900	823532844	3000	3000	3000	3000	0
31	20250327	194800	823532844	3000	3000	3000	3000	0
32	20250327	194700	823532844	3000	3000	3000	3000	12025
33	20250327	194600	823532844	3000	3000	3000	3000	0
34	20250327	194500	823532844	3000	3000	3000	3000	0
35	20250327	194400	823532844	3000	3000	3000	3000	0
36	20250327	194300	823532844	3000	3000	3000	3000	0
37	20250327	194200	823532844	3000	3000	3000	3000	0
38	20250327	194100	823532844	3000	3000	3000	3000	0
39	20250327	194000	823532844	3000	3000	3000	3000	0
40	20250327	193900	823532844	3000	3000	3000	3000	0
41	20250327	193800	823532844	3000	3000	3000	3000	0
42	20250327	193700	823532844	3000	3000	3000	3000	0
43	20250327	193600	823532844	3000	3000	3000	3000	0
44	20250327	193500	823532844	3000	3000	3000	3000	0
45	20250327	193400	823532844	3000	3000	3000	3000	0
46	20250327	193300	823532844	3000	3000	3000	3000	0
47	20250327	193200	823532844	3000	3000	3000	3000	0
48	20250327	193100	823532844	3000	3000	3000	3000	0
49	20250327	193000	823532844	3000	3000	3000	3000	0
50	20250327	192900	823532844	3000	3000	3000	3000	0
51	20250327	192800	823532844	3000	3000	3000	3000	0
52	20250327	192700	823532844	3000	3000	3000	3000	0
53	20250327	192600	823532844	3000	3000	3000	3000	0
54	20250327	192500	823532844	3000	3000	3000	3000	0
55	20250327	192400	823532844	3000	3000	3000	3000	0
56	20250327	192300	823532844	3000	3000	3000	3000	0
57	20250327	192200	823532844	3000	3000	3000	3000	0
58	20250327	192100	823532844	3000	3000	3000	3000	0
59	20250327	192000	823532844	3000	3000	3000	3000	0
60	20250327	191900	823532844	3000	3000	3000	3000	0
61	20250327	191800	823532844	3000	3000	3000	3000	0
62	20250327	191700	823532844	3000	3000	3000	3000	12025
63	20250327	191600	823532844	3000	3000	3000	3000	0
64	20250327	191500	823532844	3000	3000	3000	3000	0
65	20250327	191400	823532844	3000	3000	3000	3000	0
66	20250327	191300	823532844	3000	3000	3000	3000	0
67	20250327	191200	823532844	3000	3000	3000	3000	0
68	20250327	191100	823532844	3000	3000	3000	3000	0
69	20250327	191000	823532844	3000	3000	3000	3000	0
70	20250327	190900	823532844	3000	3000	3000	3000	0
71	20250327	190800	823532844	3000	3000	3000	3000	0
72	20250327	190700	823532844	3000	3000	3000	3000	0
73	20250327	190600	823532844	3000	3000	3000	3000	0
74	20250327	190500	823532844	3000	3000	3000	3000	0
75	20250327	190400	823532844	3000	3000	3000	3000	0
76	20250327	190300	823532844	3000	3000	3000	3000	0
77	20250327	190200	823532844	3000	3000	3000	3000	0
78	20250327	190100	823532844	3000	3000	3000	3000	0
79	20250327	190000	823532844	3000	3000	3000	3000	0
80	20250327	185900	823532844	3000	3000	3000	3000	0
81	20250327	185800	823532844	3000	3000	3000	3000	0
82	20250327	185700	823532844	3000	3000	3000	3000	0
83	20250327	185600	823532844	3000	3000	3000	3000	0
84	20250327	185500	823532844	3000	3000	3000	3000	0
85	20250327	185400	823532844	3000	3000	3000	3000	0
86	20250327	185300	823532844	3000	3000	3000	3000	0
87	20250327	185200	823532844	3000	3000	3000	3000	0
88	20250327	185100	823532844	3000	3000	3000	3000	0
89	20250327	185000	823532844	3000	3000	3000	3000	0
90	20250327	184900	823532844	3000	3000	3000	3000	0
91	20250327	184800	823532844	3000	3000	3000	3000	0
92	20250327	184700	823532844	3000	3000	3000	3000	12025
93	20250327	184600	823532844	3000	3000	3000	3000	0
94	20250327	184500	823532844	3000	3000	3000	3000	0
95	20250327	184400	823532844	3000	3000	3000	3000	0
96	20250327	184300	823532844	3000	3000	3000	3000	0
97	20250327	184200	823532844	3000	3000	3000	3000	0
98	20250327	184100	823532844	3000	3000	3000	3000	0
99	20250327	184000	823532844	3000	3000	3000	3000	0
100	20250327	183900	823532844	3000	3000	3000	3000	0
101	20250327	183800	823532844	3000	3000	3000	3000	0
102	20250327	183700	823532844	3000	3000	3000	3000	0
103	20250327	183600	823532844	3000	3000	3000	3000	0
104	20250327	183500	823532844	3000	3000	3000	3000	0
105	20250327	183400	823532844	3000	3000	3000	3000	0
106	20250327	183300	823532844	3000	3000	3000	3000	0
107	20250327	183200	823532844	3000	3000	3000	3000	0
108	20250327	183100	823532844	3000	3000	3000	3000	0
109	20250327	183000	823532844	3000	3000	3000	3000	0
110	20250327	182900	823532844	3000	3000	3000	3000	0
111	20250327	182800	823532844	3000	3000	3000	3000	0
112	20250327	182700	823532844	3000	3000	3000	3000	0
113	20250327	182600	823532844	3000	3000	3000	3000	0
114	20250327	182500	823532844	3000	3000	3000	3000	0
115	20250327	182400	823532844	3000	3000	3000	3000	0
116	20250327	182300	823532844	3000	3000	3000	3000	0
117	20250327	182200	823532844	3000	3000	3000	3000	0
118	20250327	182100	823532844	3000	3000	3000	3000	0
119	20250327	182000	823532844	3000	3000	3000	3000	0
120	20250327	181900	823532844	3000	3000	3000	3000	0
121	20250327	181800	823532844	3000	3000	3000	3000	0
122	20250327	181700	823532844	3000	3000	3000	3000	12025
123	20250327	181600	823532844	3000	3000	3000	3000	0
124	20250327	181500	823532844	3000	3000	3000	3000	0
125	20250327	181400	823532844	3000	3000	3000	3000	0
126	20250327	181300	823532844	3000	3000	3000	3000	0
127	20250327	181200	823532844	3000	3000	3000	3000	0
128	20250327	181100	823532844	3000	3000	3000	3000	0
129	20250327	181000	823532844	3000	3000	3000	3000	0
130	20250327	180900	823532844	3000	3000	3000	3000	0
131	20250327	180800	823532844	3000	3000	3000	3000	0
132	20250327	180700	823532844	3000	3000	3000	3000	0
133	20250327	180600	823532844	3000	3000	3000	3000	0
134	20250327	180500	823532844	3000	3000	3000	3000	0
135	20250327	180400	823532844	3000	3000	3000	3000	0
136	20250327	180300	823532844	3000	3000	3000	3000	0
137	20250327	180200	823532844	3000	3000	3000	3000	0
138	20250327	180100	823532844	3000	3000	3000	3000	0
139	20250327	180000	823532844	3000	3000	3000	3000	0
140	20250327	175900	823532844	3000	3000	3000	3000	0
141	20250327	175800	823532844	3000	3000	3000	3000	0
142	20250327	175700	823532844	3000	3000	3000	3000	0
143	20250327	175600	823532844	3000	3000	3000	3000	0
144	20250327	175500	823532844	3000	3000	3000	3000	0
145	20250327	175400	823532844	3000	3000	3000	3000	0
146	20250327	175300	823532844	3000	3000	3000	3000	0
147	20250327	175200	823532844	3000	3000	3000	3000	0
148	20250327	175100	823532844	3000	3000	3000	3000	0
149	20250327	175000	823532844	3000	3000	3000	3000	0
150	20250327	174900	823532844	3000	3000	3000	3000	0
151	20250327	174800	823532844	3000	3000	3000	3000	0
152	20250327	174700	823532844	3000	3000	3000	3000	12025
153	20250327	174600	823532844	3000	3000	3000	3000	0
154	20250327	174500	823532844	3000	3000	3000	3000	0
155	20250327	174400	823532844	3000	3000	3000	3000	0
156	20250327	174300	823532844	3000	3000	3000	3000	0
157	20250327	174200	823532844	3000	3000	3000	3000	0
158	20250327	174100	823532844	3000	3000	3000	3000	0
159	20250327	174000	823532844	3000	3000	3000	3000	0
160	20250327	173900	823532844	3000	3000	3000	3000	0
161	20250327	173800	823532844	3000	3000	3000	3000	0
162	20250327	173700	823532844	3000	3000	3000	3000	0
163	20250327	173600	823532844	3000	3000	3000	3000	0
164	20250327	173500	823532844	3000	3000	3000	3000	0
165	20250327	173400	823532844	3000	3000	3000	3000	0
166	20250327	173300	823532844	3000	3000	3000	3000	0
167	20250327	173200	823532844	3000	3000	3000	3000	0
168	20250327	173100	823532844	3000	3000	3000	3000	0
169	20250327	173000	823532844	3000	3000	3000	3000	0
170	20250327	172900	823532844	3000	3000	3000	3000	0
171	20250327	172800	823532844	3000	3000	3000	3000	0
172	20250327	172700	823532844	3000	3000	3000	3000	0
173	20250327	172600	823532844	3000	3000	3000	3000	0
174	20250327	172500	823532844	3000	3000	3000	3000	0
175	20250327	172400	823532844	3000	3000	3000	3000	0
176	20250327	172300	823532844	3000	3000	3000	3000	0
177	20250327	172200	823532844	3000	3000	3000	3000	0
178	20250327	172100	823532844	3000	3000	3000	3000	0
179	20250327	172000	823532844	3000	3000	3000	3000	0
180	20250327	171900	823532844	3000	3000	3000	3000	0
181	20250327	171800	823532844	3000	3000	3000	3000	0
182	20250327	171700	823532844	3000	3000	3000	3000	12025
183	20250327	171600	823532844	3000	3000	3000	3000	0
184	20250327	171500	823532844	3000	3000	3000	3000	0
185	20250327	171400	823532844	3000	3000	3000	3000	0
186	20250327	171300	823532844	3000	3000	3000	3000	0
187	20250327	171200	823532844	3000	3000	3000	3000	0
188	20250327	171100	823532844	3000	3000	3000	3000	0
189	20250327	171000	823532844	3000	3000	3000	3000	0
190	20250327	170900	823532844	3000	3000	3000	3000	0
191	20250327	170800	823532844	3000	3000	3000	3000	0
192	20250327	170700	823532844	3000	3000	3000	3000	0
193	20250327	170600	823532844	3000	3000	3000	3000	0
194	20250327	170500	823532844	3000	3000	3000	3000	0
195	20250327	170400	823532844	3000	3000	3000	3000	0
196	20250327	170300	823532844	3000	3000	3000	3000	0
197	20250327	170200	823532844	3000	3000	3000	3000	0
198	20250327	170100	823532844	3000	3000	3000	3000	0
199	20250327	170000	823532844	3000	3000	3000	3000	0
200	20250327	165900	823532844	3000	3000	3000	3000	0
201	20250327	165800	823532844	3000	3000	3000	3000	0
202	20250327	165700	823532844	3000	3000	3000	3000	0
203	20250327	165600	823532844	3000	3000	3000	3000	0
204	20250327	165500	823532844	3000	3000	3000	3000	0
205	20250327	165400	823532844	3000	3000	3000	3000	0
206	20250327	165300	823532844	3000	3000	3000	3000	0
207	20250327	165200	823532844	3000	3000	3000	3000	0
208	20250327	165100	823532844	3000	3000	3000	3000	0
209	20250327	165000	823532844	3000	3000	3000	3000	0
210	20250327	164900	823532844	3000	3000	3000	3000	0
211	20250327	164800	823532844	3000	3000	3000	3000	0
212	20250327	164700	823532844	3000	3000	3000	3000	12025
213	20250327	164600	823532844	3000	3000	3000	3000	0
214	20250327	164500	823532844	3000	3000	3000	3000	0
215	20250327	164400	823532844	3000	3000	3000	3000	0
216	20250327	164300	823532844	3000	3000	3000	3000	0
217	20250327	164200	823532844	3000	3000	3000	3000	0
218	20250327	164100	823532844	3000	3000	3000	3000	0
219	20250327	164000	823532844	3000	3000	3000	3000	0
220	20250327	163900	823532844	3000	3000	3000	3000	0
221	20250327	163800	823532844	3000	3000	3000	3000	0
222	20250327	163700	823532844	3000	3000	3000	3000	0
223	20250327	163600	823532844	3000	3000	3000	3000	0
224	20250327	163500	823532844	3000	3000	3000	3000	0
225	20250327	163400	823532844	3000	3000	3000	3000	0
226	20250327	163300	823532844	3000	3000	3000	3000	0
227	20250327	163200	823532844	3000	3000	3000	3000	0
228	20250327	163100	823532844	3000	3000	3000	3000	0
229	20250327	163000	823532844	3000	3000	3000	3000	0
230	20250327	162900	823532844	3000	3000	3000	3000	0
231	20250327	162800	823532844	3000	3000	3000	3000	0
232	20250327	162700	823532844	3000	3000	3000	3000	0
233	20250327	162600	823532844	3000	3000	3000	3000	0
234	20250327	162500	823532844	3000	3000	3000	3000	0
235	20250327	162400	823532844	3000	3000	3000	3000	0
236	20250327	162300	823532844	3000	3000	3000	3000	0
237	20250327	162200	823532844	3000	3000	3000	3000	0
238	20250327	162100	823532844	3000	3000	3000	3000	0
239	20250327	162000	823532844	3000	3000	3000	3000	0
240	20250327	161900	823532844	3000	3000	3000	3000	0
241	20250327	161800	823532844	3000	3000	3000	3000	0
242	20250327	161700	823532844	3000	3000	3000	3000	12025
243	20250327	161600	823532844	3000	3000	3000	3000	0
244	20250327	161500	823532844	3000	3000	3000	3000	0
245	20250327	161400	823532844	3000	3000	3000	3000	0
246	20250327	161300	823532844	3000	3000	3000	3000	0
247	20250327	161200	823532844	3000	3000	3000	3000	0
248	20250327	161100	823532844	3000	3000	3000	3000	0
249	20250327	161000	823532844	3000	3000	3000	3000	0
250	20250327	160900	823532844	3000	3000	3000	3000	0
251	20250327	160800	823532844	3000	3000	3000	3000	0
252	20250327	160700	823532844	3000	3000	3000	3000	0
253	20250327	160600	823532844	3000	3000	3000	3000	0
254	20250327	160500	823532844	3000	3000	3000	3000	0
255	20250327	160400	823532844	3000	3000	3000	3000	0
256	20250327	160300	823532844	3000	3000	3000	3000	0
257	20250327	160200	823532844	3000	3000	3000	3000	0
258	20250327	160100	823532844	3000	3000	3000	3000	0
259	20250327	160000	823532844	3000	3000	3000	3000	0
260	20250327	155900	823532844	3000	3000	3000	3000	0
261	20250327	155800	823532844	3000	3000	3000	3000	0
262	20250327	155700	823532844	3000	3000	3000	3000	0
263	20250327	155600	823532844	3000	3000	3000	3000	0
264	20250327	155500	823532844	3000	3000	3000	3000	0
265	20250327	155400	823532844	3000	3000	3000	3000	0
266	20250327	155300	823532844	3000	3000	3000	3000	0
267	20250327	155200	823532844	3000	3000	3000	3000	0
268	20250327	155100	823532844	3000	3000	3000	3000	0
269	20250327	155000	823532844	3000	3000	3000	3000	0
270	20250327	154900	823532844	3000	3000	3000	3000	0
271	20250327	154800	823532844	3000	3000	3000	3000	0
272	20250327	154700	823532844	3000	3000	3000	3000	12025
273	20250327	154600	823532844	3000	3000	3000	3000	0
274	20250327	154500	823532844	3000	3000	3000	3000	0
275	20250327	154400	823532844	3000	3000	3000	3000	0
276	20250327	154300	823532844	3000	3000	3000	3000	0
277	20250327	154200	823532844	3000	3000	3000	3000	0
278	20250327	154100	823532844	3000	3000	3000	3000	0
279	20250327	154000	823532844	3000	3000	3000	3000	0
280	20250327	153900	823532844	3000	3000	3000	3000	0
281	20250327	153800	823532844	3000	3000	3000	3000	0
282	20250327	153700	823532844	3000	3000	3000	3000	0
283	20250327	153600	823532844	3000	3000	3000	3000	0
284	20250327	153500	823532844	3000	3000	3000	3000	0
285	20250327	153400	823532844	3000	3000	3000	3000	0
286	20250327	153300	823532844	3000	3000	3000	3000	0
287	20250327	153200	823532844	3000	3000	3000	3000	0
288	20250327	153100	823532844	3000	3000	3000	3000	0
289	20250327	153000	823532844	3000	3000	3000	3000	12025
290	20250327	152900	787457844	3015	3015	3015	3015	0
291	20250327	152800	787457844	3015	3015	3015	3015	0
292	20250327	152700	787457844	3015	3015	3015	3015	0
293	20250327	152600	787457844	3015	3015	3015	3015	0
294	20250327	152500	787457844	3015	3015	3015	3015	0
295	20250327	152400	787457844	3015	3015	3015	3015	0
296	20250327	152300	787457844	3015	3015	3015	3015	0
297	20250327	152200	787457844	3015	3015	3015	3015	0
298	20250327	152100	787457844	3015	3015	3015	3015	0
299	20250327	152000	787457844	3015	3015	3015	3015	0
300	20250327	151900	787457844	3015	3000	3015	3000	702
301	20250327	151800	785345574	3010	3010	3010	3010	0
302	20250327	151700	785345574	3010	3010	3010	3010	1140
303	20250327	151600	781914174	3010	3010	3010	3010	1617
304	20250327	151500	777047004	3010	3010	3010	3010	2
305	20250327	151400	777040984	3000	3005	3010	3000	75
306	20250327	151300	776815594	3020	3020	3020	3020	0
307	20250327	151200	776815594	3020	3010	3020	3010	1350
308	20250327	151100	772739714	3010	3010	3010	3010	484
309	20250327	151000	771282874	3000	3000	3000	3000	0
310	20250327	150900	771282874	3000	3000	3000	3000	0
311	20250327	150800	771282874	3000	3000	3000	3000	0
312	20250327	150700	771282874	3000	3000	3000	3000	1
313	20250327	150600	771279874	3005	3005	3005	3005	269
314	20250327	150500	770471529	3005	3005	3005	3005	95
315	20250327	150400	770186054	3000	3000	3000	3000	0
316	20250327	150300	770186054	3000	2995	3000	2995	1375
317	20250327	150200	766067249	3005	2995	3005	2995	2
318	20250327	150100	766061249	3000	3000	3000	3000	100
319	20250327	150000	765761249	3000	2995	3000	2995	729
320	20250327	145900	763574264	2995	2995	2995	2995	2
321	20250327	145800	763568274	3000	3000	3000	3000	0
322	20250327	145700	763568274	3000	3000	3000	3000	7
323	20250327	145600	763547274	3000	3000	3000	3000	0
324	20250327	145500	763547274	3000	3000	3000	3000	320
325	20250327	145400	762587274	3000	3000	3000	3000	75
326	20250327	145300	762362274	3000	3000	3000	2995	860
327	20250327	145200	759786519	3000	3000	3000	3000	500
328	20250327	145100	758286519	3000	3000	3000	3000	0
329	20250327	145000	758286519	3000	3015	3015	3000	1601
330	20250327	144900	753472989	3015	3015	3015	3015	0
331	20250327	144800	753472989	3015	3015	3015	3015	0
332	20250327	144700	753472989	3015	3015	3015	3015	0
333	20250327	144600	753472989	3015	3015	3015	3015	0
334	20250327	144500	753472989	3015	3015	3015	3015	0
335	20250327	144400	753472989	3015	3015	3015	3015	0
336	20250327	144300	753472989	3015	3015	3015	3015	0
337	20250327	144200	753472989	3015	3015	3015	3015	0
338	20250327	144100	753472989	3015	3015	3015	3015	15
339	20250327	144000	753427764	3015	3015	3015	3015	65
340	20250327	143900	753231789	3010	3010	3010	3010	0
341	20250327	143800	753231789	3010	3010	3010	3010	231
342	20250327	143700	752536479	3010	3010	3010	3010	400
343	20250327	143600	751332479	3000	3000	3000	3000	0
344	20250327	143500	751332479	3000	3000	3000	3000	0
345	20250327	143400	751332479	3000	3000	3000	3000	200
346	20250327	143300	750732479	3000	3000	3000	3000	100
347	20250327	143200	750432479	3005	3005	3005	3005	0
348	20250327	143100	750432479	3005	3005	3005	3005	123
349	20250327	143000	750062864	3005	3005	3005	3005	227
350	20250327	142900	749380729	3000	3000	3000	3000	0
351	20250327	142800	749380729	3000	3000	3000	3000	54
352	20250327	142700	749218729	3005	3005	3005	3005	0
353	20250327	142600	749218729	3005	3005	3005	3005	0
354	20250327	142500	749218729	3005	3005	3005	3005	963
355	20250327	142400	746324914	3005	3005	3005	3005	408
356	20250327	142300	745098874	3005	3005	3005	3005	0
357	20250327	142200	745098874	3005	3005	3005	3005	0
358	20250327	142100	745098874	3005	3005	3005	3005	0
359	20250327	142000	745098874	3005	3005	3005	3005	0
360	20250327	141900	745098874	3005	3005	3005	3005	389
361	20250327	141800	743929929	3010	3010	3010	3010	0
362	20250327	141700	743929929	3010	3010	3010	3010	0
363	20250327	141600	743929929	3010	3010	3010	3010	13
364	20250327	141500	743890799	3005	3005	3005	3005	1
365	20250327	141400	743887794	3000	3000	3000	3000	0
366	20250327	141300	743887794	3000	3000	3000	3000	10
367	20250327	141200	743857794	3000	3000	3000	3000	14
368	20250327	141100	743815794	3005	3005	3005	3005	0
369	20250327	141000	743815794	3005	3005	3005	3005	0
370	20250327	140900	743815794	3005	3005	3005	3005	0
371	20250327	140800	743815794	3005	3005	3005	3005	50
372	20250327	140700	743665544	3005	3007	3007	3005	70
373	20250327	140600	743455064	3007	3010	3010	3007	274
374	20250327	140500	742631128	3000	3000	3000	3000	0
375	20250327	140400	742631128	3000	3000	3000	3000	0
376	20250327	140300	742631128	3000	3000	3000	3000	150
377	20250327	140200	742181128	3000	3000	3000	3000	0
378	20250327	140100	742181128	3000	3000	3000	3000	0
379	20250327	140000	742181128	3000	3000	3000	3000	0
380	20250327	135900	742181128	3000	3000	3000	3000	0
381	20250327	135800	742181128	3000	3000	3000	3000	0
382	20250327	135700	742181128	3000	3000	3000	3000	0
383	20250327	135600	742181128	3000	3000	3000	3000	0
384	20250327	135500	742181128	3000	3000	3000	3000	0
385	20250327	135400	742181128	3000	3000	3000	3000	4
386	20250327	135300	742169128	3005	3005	3005	3005	1
387	20250327	135200	742166123	3005	3005	3005	3005	0
388	20250327	135100	742166123	3005	3005	3005	3005	2
389	20250327	135000	742160113	3000	3000	3000	3000	1
390	20250327	134900	742157113	3010	3010	3010	3010	3
391	20250327	134800	742148083	2995	3000	3000	2995	2018
392	20250327	134700	736099188	3010	3010	3010	3010	0
393	20250327	134600	736099188	3010	3010	3010	3010	0
394	20250327	134500	736099188	3010	3010	3010	3010	0
395	20250327	134400	736099188	3010	3010	3010	3010	0
396	20250327	134300	736099188	3010	3010	3010	3010	0
397	20250327	134200	736099188	3010	3010	3010	3010	1
398	20250327	134100	736096178	3005	3005	3005	3005	50
399	20250327	134000	735945928	3005	3005	3005	3005	0
400	20250327	133900	735945928	3005	3005	3005	3005	0
401	20250327	133800	735945928	3005	3005	3005	3005	2
402	20250327	133700	735939918	3005	3005	3005	3005	0
403	20250327	133600	735939918	3005	3005	3005	3005	19
404	20250327	133500	735882823	3005	3005	3005	3005	3
405	20250327	133400	735873808	3000	3000	3000	3000	0
406	20250327	133300	735873808	3000	3000	3000	3000	38
407	20250327	133200	735759808	3000	3000	3000	3000	22
408	20250327	133100	735693808	2995	2995	2995	2995	462
409	20250327	133000	734310118	2995	2990	2995	2980	6279
410	20250327	132900	715572753	3005	3005	3005	3005	0
411	20250327	132800	715572753	3005	3005	3005	3005	0
412	20250327	132700	715572753	3005	3005	3005	3005	0
413	20250327	132600	715572753	3005	3005	3005	3005	0
414	20250327	132500	715572753	3005	3005	3005	3005	0
415	20250327	132400	715572753	3005	3005	3005	3005	0
416	20250327	132300	715572753	3005	2990	3005	2990	2
417	20250327	132200	715566758	2990	3000	3000	2990	4000
418	20250327	132100	703596183	3000	3000	3000	3000	0
419	20250327	132000	703596183	3000	3000	3000	3000	0
420	20250327	131900	703596183	3000	3000	3000	3000	184
421	20250327	131800	703044183	3000	3000	3000	3000	1
422	20250327	131700	703041183	3010	3010	3010	3010	161
423	20250327	131600	702556573	3010	3010	3010	3010	0
424	20250327	131500	702556573	3010	3010	3010	3010	0
425	20250327	131400	702556573	3010	3010	3010	3010	0
426	20250327	131300	702556573	3010	3010	3010	3010	1
427	20250327	131200	702553563	3015	3015	3015	3015	15
428	20250327	131100	702508338	3010	3010	3015	3010	826
429	20250327	131000	700022073	3010	3010	3010	3010	0
430	20250327	130900	700022073	3010	3010	3010	3010	567
431	20250327	130800	698315403	3005	3005	3005	3005	6
432	20250327	130700	698297373	3015	3015	3015	3015	0
433	20250327	130600	698297373	3015	3015	3015	3015	0
434	20250327	130500	698297373	3015	3007	3015	3000	2489
435	20250327	130400	690828027	3015	3015	3015	3010	3
436	20250327	130300	690818987	3000	3017	3017	3000	6000
437	20250327	130200	672774085	3020	3020	3020	3020	2
438	20250327	130100	672768045	3015	3015	3015	3015	0
439	20250327	130000	672768045	3015	3015	3015	3015	332
440	20250327	125900	671767065	3020	3020	3020	3020	0
441	20250327	125800	671767065	3020	3020	3020	3020	10
442	20250327	125700	671736865	3020	3015	3020	3015	501
443	20250327	125600	670226345	3020	3020	3020	3020	1
444	20250327	125500	670223325	3015	3020	3020	3015	4
445	20250327	125400	670211250	3020	3020	3020	3020	22
446	20250327	125300	670144810	3020	3020	3020	3020	2
447	20250327	125200	670138770	3020	3010	3020	3010	1500
448	20250327	125100	665623745	3010	3010	3010	3010	0
449	20250327	125000	665623745	3010	3005	3010	3005	20
450	20250327	124900	665563635	3005	3005	3005	3005	0
451	20250327	124800	665563635	3005	3005	3005	3005	603
452	20250327	124700	663751620	3000	3005	3005	3000	303
453	20250327	124600	662841185	3005	3005	3005	3005	29
454	20250327	124500	662754040	3000	3007	3007	3000	234
455	20250327	124400	662051097	3007	3005	3007	3002	49
456	20250327	124300	661903850	3002	3002	3002	3002	125
457	20250327	124200	661528600	3000	3000	3000	3000	222
458	20250327	124100	660862600	3000	2995	3000	2995	101
459	20250327	124000	660559605	2995	2995	3000	2995	8
460	20250327	123900	660535635	2995	2995	3000	2990	14
461	20250327	123800	660493705	3000	2995	3000	2995	57
462	20250327	123700	660322855	2995	2995	2995	2995	7
463	20250327	123600	660301890	2995	2995	2995	2995	5
464	20250327	123500	660286915	2995	2990	2995	2990	590
465	20250327	123400	658519870	2995	2985	2995	2985	353
466	20250327	123300	657462660	2995	2995	2995	2980	1482
467	20250327	123200	653039030	2985	3005	3010	2985	10108
468	20250327	123100	622816255	3000	3000	3000	3000	0
469	20250327	123000	622816255	3000	3000	3000	3000	0
470	20250327	122900	622816255	3000	3000	3000	3000	1
471	20250327	122800	622813255	3020	3000	3020	3000	1667
472	20250327	122700	617806135	3000	3010	3010	2995	19003
473	20250327	122600	560760455	3025	3025	3025	3025	2
474	20250327	122500	560754405	3015	3015	3015	3015	2
475	20250327	122400	560748375	3015	3015	3015	3015	68
476	20250327	122300	560543355	3015	3015	3015	3015	131
477	20250327	122200	560148390	3015	3020	3020	3015	120
478	20250327	122100	559786340	3020	3015	3020	3015	2
479	20250327	122000	559780305	3020	3010	3020	3010	53
480	20250327	121900	559620570	3010	3010	3010	3010	26
481	20250327	121800	559542310	3010	3010	3010	3010	6
482	20250327	121700	559524250	3025	3025	3025	3025	0
483	20250327	121600	559524250	3025	3025	3025	3025	0
484	20250327	121500	559524250	3025	3025	3025	3025	0
485	20250327	121400	559524250	3025	3025	3025	3025	1
486	20250327	121300	559521225	3025	3025	3025	3025	0
487	20250327	121200	559521225	3025	3020	3025	3020	2
488	20250327	121100	559515180	3025	3015	3025	3015	166
489	20250327	121000	559014660	3015	3025	3025	3015	439
490	20250327	120900	557691055	3015	3015	3015	3015	1
491	20250327	120800	557688040	3025	3025	3025	3025	0
492	20250327	120700	557688040	3025	3025	3025	3025	0
493	20250327	120600	557688040	3025	3015	3025	3015	27
494	20250327	120500	557606445	3015	3020	3020	3015	458
495	20250327	120400	556225500	3020	3020	3020	3020	1000
496	20250327	120300	553205500	3020	3020	3020	3020	0
497	20250327	120200	553205500	3020	3020	3020	3020	1
498	20250327	120100	553202480	3020	3015	3020	3015	806
499	20250327	120000	550770860	3020	3020	3020	3020	0
500	20250327	115900	550770860	3020	3020	3020	3020	0
501	20250327	115800	550770860	3020	3010	3025	3010	14
502	20250327	115700	550728675	3025	3025	3025	3025	2
503	20250327	115600	550722625	3015	3015	3015	3015	1304
504	20250327	115500	546791065	3010	3010	3010	3010	3176
505	20250327	115400	537231305	3015	3025	3025	3015	608
506	20250327	115300	535398125	3020	3025	3025	3020	334
507	20250327	115200	534388525	3025	3025	3025	3025	0
508	20250327	115100	534388525	3025	3025	3025	3025	351
509	20250327	115000	533326750	3025	3020	3025	3020	1000
510	20250327	114900	530305825	3020	3020	3020	3020	181
511	20250327	114800	529759205	3020	3020	3020	3020	461
512	20250327	114700	528366985	3025	3025	3025	3020	102
513	20250327	114600	528058915	3025	3015	3025	3015	127
514	20250327	114500	527675990	3015	3015	3015	3000	293
515	20250327	114400	526794995	3015	3025	3025	3000	27870
516	20250327	114300	442990940	3040	3040	3040	3040	50
517	20250327	114200	442838940	3045	3045	3045	3045	10
518	20250327	114100	442808490	3045	3035	3045	3030	2020
519	20250327	114000	436682600	3025	3035	3035	3025	5610
520	20250327	113900	419674100	3030	3045	3045	3030	3000
521	20250327	113800	410580370	3050	3050	3050	3050	0
522	20250327	113700	410580370	3050	3050	3050	3050	123
523	20250327	113600	410205220	3055	3055	3055	3055	323
524	20250327	113500	409218455	3055	3055	3055	3055	67
525	20250327	113400	409013770	3080	3045	3080	3045	6002
526	20250327	113300	390669665	3050	3050	3050	3050	0
527	20250327	113200	390669665	3050	3050	3050	3050	0
528	20250327	113100	390669665	3050	3050	3050	3050	0
529	20250327	113000	390669665	3050	3050	3050	3050	100
530	20250327	112900	390364665	3050	3050	3050	3050	0
531	20250327	112800	390364665	3050	3050	3050	3050	0
532	20250327	112700	390364665	3050	3050	3050	3050	0
533	20250327	112600	390364665	3050	3050	3050	3050	1
534	20250327	112500	390361615	3040	3035	3040	3030	401
535	20250327	112400	389145330	3045	3045	3045	3045	31
536	20250327	112300	389050935	3050	3050	3050	3050	0
537	20250327	112200	389050935	3050	3050	3050	3050	8
538	20250327	112100	389026535	3050	3050	3050	3050	0
539	20250327	112000	389026535	3050	3050	3050	3050	0
540	20250327	111900	389026535	3050	3050	3050	3050	0
541	20250327	111800	389026535	3050	3050	3050	3050	0
542	20250327	111700	389026535	3050	3050	3050	3050	0
543	20250327	111600	389026535	3050	3050	3050	3050	1
544	20250327	111500	389023485	3050	3050	3050	3050	3
545	20250327	111400	389014335	3035	3035	3035	3035	0
546	20250327	111300	389014335	3035	3035	3035	3035	220
547	20250327	111200	388346635	3035	3035	3035	3035	0
548	20250327	111100	388346635	3035	3035	3050	3035	52
549	20250327	111000	388188470	3050	3050	3050	3050	0
550	20250327	110900	388188470	3050	3050	3050	3050	2
551	20250327	110800	388182370	3050	3040	3050	3040	3000
552	20250327	110700	379047725	3040	3040	3040	3040	0
553	20250327	110600	379047725	3040	3040	3040	3040	10
554	20250327	110500	379017325	3040	3030	3040	3030	513
555	20250327	110400	377462860	3035	3040	3045	3035	20
556	20250327	110300	377401995	3035	3035	3035	3035	0
557	20250327	110200	377401995	3035	3045	3045	3010	9096
558	20250327	110100	349914085	3055	3055	3055	3055	0
559	20250327	110000	349914085	3055	3055	3055	3055	0
560	20250327	105900	349914085	3055	3045	3055	3045	28
561	20250327	105800	349828565	3045	3045	3045	3045	500
562	20250327	105700	348306065	3045	3045	3045	3045	250
563	20250327	105600	347544815	3055	3055	3055	3055	0
564	20250327	105500	347544815	3055	3055	3055	3055	0
565	20250327	105400	347544815	3055	3055	3055	3055	2
566	20250327	105300	347538705	3055	3050	3055	3050	612
567	20250327	105200	345672055	3045	3045	3045	3045	0
568	20250327	105100	345672055	3045	3050	3050	3045	110
569	20250327	105000	345337055	3050	3050	3050	3050	0
570	20250327	104900	345337055	3050	3050	3050	3050	200
571	20250327	104800	344727055	3050	3035	3050	3035	1365
572	20250327	104700	340584085	3035	3035	3035	3035	250
573	20250327	104600	339825335	3040	3040	3040	3040	1300
574	20250327	104500	335873335	3055	3055	3055	3055	44
575	20250327	104400	335738915	3040	3050	3050	3040	1500
576	20250327	104300	331171060	3060	3050	3060	3050	174
577	20250327	104200	330640320	3060	3060	3060	3060	20
578	20250327	104100	330579120	3060	3055	3060	3055	2
579	20250327	104000	330573005	3050	3060	3060	3050	1245
580	20250327	103900	326774520	3070	3070	3070	3070	0
581	20250327	103800	326774520	3070	3070	3070	3070	120
582	20250327	103700	326406120	3075	3075	3075	3075	0
583	20250327	103600	326406120	3075	3075	3075	3075	0
584	20250327	103500	326406120	3075	3075	3075	3075	0
585	20250327	103400	326406120	3075	3080	3080	3065	200
586	20250327	103300	325792375	3080	3080	3080	3080	0
587	20250327	103200	325792375	3080	3080	3080	3080	0
588	20250327	103100	325792375	3080	3080	3080	3080	0
589	20250327	103000	325792375	3080	3080	3080	3080	0
590	20250327	102900	325792375	3080	3080	3080	3080	0
591	20250327	102800	325792375	3080	3080	3080	3080	0
592	20250327	102700	325792375	3080	3080	3080	3080	0
593	20250327	102600	325792375	3080	3080	3080	3080	1
594	20250327	102500	325789295	3065	3065	3065	3065	40
595	20250327	102400	325666695	3065	3060	3065	3060	388
596	20250327	102300	324479355	3065	3065	3065	3065	0
597	20250327	102200	324479355	3065	3065	3065	3065	1
598	20250327	102100	324476290	3080	3080	3080	3080	1
599	20250327	102000	324473210	3060	3075	3085	3060	1443
600	20250327	101900	320052635	3080	3075	3080	3075	2
601	20250327	101800	320046480	3075	3080	3080	3075	5
602	20250327	101700	320031095	3070	3085	3085	3065	668
603	20250327	101600	317983645	3085	3085	3085	3085	437
604	20250327	101500	316635500	3085	3085	3085	3085	1
605	20250327	101400	316632415	3085	3085	3085	3085	0
606	20250327	101300	316632415	3085	3085	3085	3085	0
607	20250327	101200	316632415	3085	3085	3085	3085	0
608	20250327	101100	316632415	3085	3080	3085	3080	10
609	20250327	101000	316601590	3085	3085	3085	3085	0
610	20250327	100900	316601590	3085	3085	3085	3085	0
611	20250327	100800	316601590	3085	3055	3085	3055	52
612	20250327	100700	316442525	3055	3085	3085	3055	4940
613	20250327	100600	301331420	3085	3085	3085	3085	0
614	20250327	100500	301331420	3085	3085	3085	3065	152
615	20250327	100400	300864590	3085	3075	3085	3070	355
616	20250327	100300	299773995	3085	3085	3085	3085	0
617	20250327	100200	299773995	3085	3080	3085	3075	205
618	20250327	100100	299143110	3075	3085	3085	3075	500
619	20250327	100000	297601710	3085	3085	3085	3075	125
620	20250327	095900	297217210	3075	3085	3085	3075	356
621	20250327	095800	296121195	3085	3085	3085	3075	170
622	20250327	095700	295598095	3085	3085	3085	3075	718
623	20250327	095600	293386995	3100	3100	3100	3100	2
624	20250327	095500	293380795	3090	3095	3095	3090	173
625	20250327	095400	292845890	3105	3105	3105	3105	156
626	20250327	095300	292361510	3105	3105	3105	3105	32
627	20250327	095200	292262150	3095	3095	3095	3095	333
628	20250327	095100	291231515	3095	3095	3095	3095	11
629	20250327	095000	291197470	3095	3095	3095	3095	14
630	20250327	094900	291154140	3100	3100	3100	3100	45
631	20250327	094800	291014640	3095	3095	3095	3095	54
632	20250327	094700	290847510	3115	3110	3115	3110	500
633	20250327	094600	289291005	3105	3105	3105	3105	161
634	20250327	094500	288791100	3105	3100	3105	3095	485
635	20250327	094400	287289940	3110	3110	3110	3105	25
636	20250327	094300	287212195	3115	3115	3115	3115	1
637	20250327	094200	287209080	3100	3115	3115	3100	352
638	20250327	094100	286114100	3110	3110	3110	3110	207
639	20250327	094000	285470330	3110	3095	3110	3095	2307
640	20250327	093900	278317580	3085	3095	3095	3085	861
641	20250327	093800	275654305	3095	3095	3095	3095	0
642	20250327	093700	275654305	3095	3090	3095	3090	770
643	20250327	093600	273273835	3080	3090	3090	3080	615
644	20250327	093500	271378635	3090	3080	3090	3080	2201
645	20250327	093400	264595315	3080	3075	3080	3075	1001
646	20250327	093300	261517235	3075	3075	3075	3075	200
647	20250327	093200	260902235	3080	3080	3080	3080	150
648	20250327	093100	260440235	3065	3065	3065	3065	150
649	20250327	093000	259980485	3065	3075	3075	3065	247
650	20250327	092900	259223230	3075	3080	3080	3075	253
651	20250327	092800	258445205	3080	3060	3080	3060	1461
652	20250327	092700	253954080	3060	3075	3075	3060	1494
653	20250327	092600	249377010	3080	3080	3080	3080	2
654	20250327	092500	249370850	3080	3080	3082	3080	1291
655	20250327	092400	245394516	3080	3077	3080	3077	14
656	20250327	092300	245351432	3072	3080	3080	3072	210
657	20250327	092200	244704712	3072	3072	3072	3072	1
658	20250327	092100	244701640	3085	3085	3085	3085	1
659	20250327	092000	244698555	3075	3080	3085	3075	584
660	20250327	091900	242899715	3080	3080	3080	3080	312
661	20250327	091800	241938755	3075	3080	3080	3075	1103
662	20250327	091700	238542515	3080	3075	3080	3060	5273
663	20250327	091600	222315675	3075	3075	3075	3055	2864
664	20250327	091500	213533285	3075	3080	3080	3065	1587
665	20250327	091400	208660985	3070	3070	3075	3070	1244
666	20250327	091300	204839835	3070	3065	3070	3065	1578
667	20250327	091200	200002020	3065	3065	3065	3065	20
668	20250327	091100	199940720	3065	3070	3070	3065	229
669	20250327	091000	199237700	3065	3040	3065	3040	6604
670	20250327	090900	179094990	3040	3050	3050	3040	1413
671	20250327	090800	174789340	3045	3025	3045	3020	2458
672	20250327	090700	167324955	3030	3030	3030	3005	6328
673	20250327	090600	148263200	3030	3025	3035	3015	1598
674	20250327	090500	143430580	3025	3015	3025	3000	12554
675	20250327	090400	105667900	3015	3015	3015	3000	3343
676	20250327	090300	95635090	3015	3040	3040	3005	4556
677	20250327	090200	81907685	3040	3025	3040	3025	216
678	20250327	090100	81254045	3030	3035	3045	3030	4732
679	20250327	090000	66895980	3020	3020	3040	3020	22144