KissMeData/039560/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192400	390257332	2910	2910	2910	2910	5989
3	20250327	192300	390257332	2910	2910	2910	2910	0
4	20250327	192200	390257332	2910	2910	2910	2910	0
5	20250327	192100	390257332	2910	2910	2910	2910	0
6	20250327	192000	390257332	2910	2910	2910	2910	0
7	20250327	191900	390257332	2910	2910	2910	2910	0
8	20250327	191800	390257332	2910	2910	2910	2910	0
9	20250327	191700	390257332	2910	2910	2910	2910	0
10	20250327	191600	390257332	2910	2910	2910	2910	0
11	20250327	191500	390257332	2910	2910	2910	2910	0
12	20250327	191400	390257332	2910	2910	2910	2910	0
13	20250327	191300	390257332	2910	2910	2910	2910	0
14	20250327	191200	390257332	2910	2910	2910	2910	0
15	20250327	191100	390257332	2910	2910	2910	2910	0
16	20250327	191000	390257332	2910	2910	2910	2910	0
17	20250327	190900	390257332	2910	2910	2910	2910	0
18	20250327	190800	390257332	2910	2910	2910	2910	0
19	20250327	190700	390257332	2910	2910	2910	2910	0
20	20250327	190600	390257332	2910	2910	2910	2910	0
21	20250327	190500	390257332	2910	2910	2910	2910	0
22	20250327	190400	390257332	2910	2910	2910	2910	0
23	20250327	190300	390257332	2910	2910	2910	2910	0
24	20250327	190200	390257332	2910	2910	2910	2910	0
25	20250327	190100	390257332	2910	2910	2910	2910	0
26	20250327	190000	390257332	2910	2910	2910	2910	0
27	20250327	185900	390257332	2910	2910	2910	2910	0
28	20250327	185800	390257332	2910	2910	2910	2910	0
29	20250327	185700	390257332	2910	2910	2910	2910	0
30	20250327	185600	390257332	2910	2910	2910	2910	0
31	20250327	185500	390257332	2910	2910	2910	2910	0
32	20250327	185400	390257332	2910	2910	2910	2910	5989
33	20250327	185300	390257332	2910	2910	2910	2910	0
34	20250327	185200	390257332	2910	2910	2910	2910	0
35	20250327	185100	390257332	2910	2910	2910	2910	0
36	20250327	185000	390257332	2910	2910	2910	2910	0
37	20250327	184900	390257332	2910	2910	2910	2910	0
38	20250327	184800	390257332	2910	2910	2910	2910	0
39	20250327	184700	390257332	2910	2910	2910	2910	0
40	20250327	184600	390257332	2910	2910	2910	2910	0
41	20250327	184500	390257332	2910	2910	2910	2910	0
42	20250327	184400	390257332	2910	2910	2910	2910	0
43	20250327	184300	390257332	2910	2910	2910	2910	0
44	20250327	184200	390257332	2910	2910	2910	2910	0
45	20250327	184100	390257332	2910	2910	2910	2910	0
46	20250327	184000	390257332	2910	2910	2910	2910	0
47	20250327	183900	390257332	2910	2910	2910	2910	0
48	20250327	183800	390257332	2910	2910	2910	2910	0
49	20250327	183700	390257332	2910	2910	2910	2910	0
50	20250327	183600	390257332	2910	2910	2910	2910	0
51	20250327	183500	390257332	2910	2910	2910	2910	0
52	20250327	183400	390257332	2910	2910	2910	2910	0
53	20250327	183300	390257332	2910	2910	2910	2910	0
54	20250327	183200	390257332	2910	2910	2910	2910	0
55	20250327	183100	390257332	2910	2910	2910	2910	0
56	20250327	183000	390257332	2910	2910	2910	2910	0
57	20250327	182900	390257332	2910	2910	2910	2910	0
58	20250327	182800	390257332	2910	2910	2910	2910	0
59	20250327	182700	390257332	2910	2910	2910	2910	0
60	20250327	182600	390257332	2910	2910	2910	2910	0
61	20250327	182500	390257332	2910	2910	2910	2910	0
62	20250327	182400	390257332	2910	2910	2910	2910	5989
63	20250327	182300	390257332	2910	2910	2910	2910	0
64	20250327	182200	390257332	2910	2910	2910	2910	0
65	20250327	182100	390257332	2910	2910	2910	2910	0
66	20250327	182000	390257332	2910	2910	2910	2910	0
67	20250327	181900	390257332	2910	2910	2910	2910	0
68	20250327	181800	390257332	2910	2910	2910	2910	0
69	20250327	181700	390257332	2910	2910	2910	2910	0
70	20250327	181600	390257332	2910	2910	2910	2910	0
71	20250327	181500	390257332	2910	2910	2910	2910	0
72	20250327	181400	390257332	2910	2910	2910	2910	0
73	20250327	181300	390257332	2910	2910	2910	2910	0
74	20250327	181200	390257332	2910	2910	2910	2910	0
75	20250327	181100	390257332	2910	2910	2910	2910	0
76	20250327	181000	390257332	2910	2910	2910	2910	0
77	20250327	180900	390257332	2910	2910	2910	2910	0
78	20250327	180800	390257332	2910	2910	2910	2910	0
79	20250327	180700	390257332	2910	2910	2910	2910	0
80	20250327	180600	390257332	2910	2910	2910	2910	0
81	20250327	180500	390257332	2910	2910	2910	2910	0
82	20250327	180400	390257332	2910	2910	2910	2910	0
83	20250327	180300	390257332	2910	2910	2910	2910	0
84	20250327	180200	390257332	2910	2910	2910	2910	0
85	20250327	180100	390257332	2910	2910	2910	2910	0
86	20250327	180000	390257332	2910	2910	2910	2910	0
87	20250327	175900	390257332	2910	2910	2910	2910	0
88	20250327	175800	390257332	2910	2910	2910	2910	0
89	20250327	175700	390257332	2910	2910	2910	2910	0
90	20250327	175600	390257332	2910	2910	2910	2910	0
91	20250327	175500	390257332	2910	2910	2910	2910	0
92	20250327	175400	390257332	2910	2910	2910	2910	5989
93	20250327	175300	390257332	2910	2910	2910	2910	0
94	20250327	175200	390257332	2910	2910	2910	2910	0
95	20250327	175100	390257332	2910	2910	2910	2910	0
96	20250327	175000	390257332	2910	2910	2910	2910	0
97	20250327	174900	390257332	2910	2910	2910	2910	0
98	20250327	174800	390257332	2910	2910	2910	2910	0
99	20250327	174700	390257332	2910	2910	2910	2910	0
100	20250327	174600	390257332	2910	2910	2910	2910	0
101	20250327	174500	390257332	2910	2910	2910	2910	0
102	20250327	174400	390257332	2910	2910	2910	2910	0
103	20250327	174300	390257332	2910	2910	2910	2910	0
104	20250327	174200	390257332	2910	2910	2910	2910	0
105	20250327	174100	390257332	2910	2910	2910	2910	0
106	20250327	174000	390257332	2910	2910	2910	2910	0
107	20250327	173900	390257332	2910	2910	2910	2910	0
108	20250327	173800	390257332	2910	2910	2910	2910	0
109	20250327	173700	390257332	2910	2910	2910	2910	0
110	20250327	173600	390257332	2910	2910	2910	2910	0
111	20250327	173500	390257332	2910	2910	2910	2910	0
112	20250327	173400	390257332	2910	2910	2910	2910	0
113	20250327	173300	390257332	2910	2910	2910	2910	0
114	20250327	173200	390257332	2910	2910	2910	2910	0
115	20250327	173100	390257332	2910	2910	2910	2910	0
116	20250327	173000	390257332	2910	2910	2910	2910	0
117	20250327	172900	390257332	2910	2910	2910	2910	0
118	20250327	172800	390257332	2910	2910	2910	2910	0
119	20250327	172700	390257332	2910	2910	2910	2910	0
120	20250327	172600	390257332	2910	2910	2910	2910	0
121	20250327	172500	390257332	2910	2910	2910	2910	0
122	20250327	172400	390257332	2910	2910	2910	2910	5989
123	20250327	172300	390257332	2910	2910	2910	2910	0
124	20250327	172200	390257332	2910	2910	2910	2910	0
125	20250327	172100	390257332	2910	2910	2910	2910	0
126	20250327	172000	390257332	2910	2910	2910	2910	0
127	20250327	171900	390257332	2910	2910	2910	2910	0
128	20250327	171800	390257332	2910	2910	2910	2910	0
129	20250327	171700	390257332	2910	2910	2910	2910	0
130	20250327	171600	390257332	2910	2910	2910	2910	0
131	20250327	171500	390257332	2910	2910	2910	2910	0
132	20250327	171400	390257332	2910	2910	2910	2910	0
133	20250327	171300	390257332	2910	2910	2910	2910	0
134	20250327	171200	390257332	2910	2910	2910	2910	0
135	20250327	171100	390257332	2910	2910	2910	2910	0
136	20250327	171000	390257332	2910	2910	2910	2910	0
137	20250327	170900	390257332	2910	2910	2910	2910	0
138	20250327	170800	390257332	2910	2910	2910	2910	0
139	20250327	170700	390257332	2910	2910	2910	2910	0
140	20250327	170600	390257332	2910	2910	2910	2910	0
141	20250327	170500	390257332	2910	2910	2910	2910	0
142	20250327	170400	390257332	2910	2910	2910	2910	0
143	20250327	170300	390257332	2910	2910	2910	2910	0
144	20250327	170200	390257332	2910	2910	2910	2910	0
145	20250327	170100	390257332	2910	2910	2910	2910	0
146	20250327	170000	390257332	2910	2910	2910	2910	0
147	20250327	165900	390257332	2910	2910	2910	2910	0
148	20250327	165800	390257332	2910	2910	2910	2910	0
149	20250327	165700	390257332	2910	2910	2910	2910	0
150	20250327	165600	390257332	2910	2910	2910	2910	0
151	20250327	165500	390257332	2910	2910	2910	2910	0
152	20250327	165400	390257332	2910	2910	2910	2910	5989
153	20250327	165300	390257332	2910	2910	2910	2910	0
154	20250327	165200	390257332	2910	2910	2910	2910	0
155	20250327	165100	390257332	2910	2910	2910	2910	0
156	20250327	165000	390257332	2910	2910	2910	2910	0
157	20250327	164900	390257332	2910	2910	2910	2910	0
158	20250327	164800	390257332	2910	2910	2910	2910	0
159	20250327	164700	390257332	2910	2910	2910	2910	0
160	20250327	164600	390257332	2910	2910	2910	2910	0
161	20250327	164500	390257332	2910	2910	2910	2910	0
162	20250327	164400	390257332	2910	2910	2910	2910	0
163	20250327	164300	390257332	2910	2910	2910	2910	0
164	20250327	164200	390257332	2910	2910	2910	2910	0
165	20250327	164100	390257332	2910	2910	2910	2910	0
166	20250327	164000	390257332	2910	2910	2910	2910	0
167	20250327	163900	390257332	2910	2910	2910	2910	0
168	20250327	163800	390257332	2910	2910	2910	2910	0
169	20250327	163700	390257332	2910	2910	2910	2910	0
170	20250327	163600	390257332	2910	2910	2910	2910	0
171	20250327	163500	390257332	2910	2910	2910	2910	0
172	20250327	163400	390257332	2910	2910	2910	2910	0
173	20250327	163300	390257332	2910	2910	2910	2910	0
174	20250327	163200	390257332	2910	2910	2910	2910	0
175	20250327	163100	390257332	2910	2910	2910	2910	0
176	20250327	163000	390257332	2910	2910	2910	2910	0
177	20250327	162900	390257332	2910	2910	2910	2910	0
178	20250327	162800	390257332	2910	2910	2910	2910	0
179	20250327	162700	390257332	2910	2910	2910	2910	0
180	20250327	162600	390257332	2910	2910	2910	2910	0
181	20250327	162500	390257332	2910	2910	2910	2910	0
182	20250327	162400	390257332	2910	2910	2910	2910	5989
183	20250327	162300	390257332	2910	2910	2910	2910	0
184	20250327	162200	390257332	2910	2910	2910	2910	0
185	20250327	162100	390257332	2910	2910	2910	2910	0
186	20250327	162000	390257332	2910	2910	2910	2910	0
187	20250327	161900	390257332	2910	2910	2910	2910	0
188	20250327	161800	390257332	2910	2910	2910	2910	0
189	20250327	161700	390257332	2910	2910	2910	2910	0
190	20250327	161600	390257332	2910	2910	2910	2910	0
191	20250327	161500	390257332	2910	2910	2910	2910	0
192	20250327	161400	390257332	2910	2910	2910	2910	0
193	20250327	161300	390257332	2910	2910	2910	2910	0
194	20250327	161200	390257332	2910	2910	2910	2910	0
195	20250327	161100	390257332	2910	2910	2910	2910	0
196	20250327	161000	390257332	2910	2910	2910	2910	0
197	20250327	160900	390257332	2910	2910	2910	2910	0
198	20250327	160800	390257332	2910	2910	2910	2910	0
199	20250327	160700	390257332	2910	2910	2910	2910	0
200	20250327	160600	390257332	2910	2910	2910	2910	0
201	20250327	160500	390257332	2910	2910	2910	2910	0
202	20250327	160400	390257332	2910	2910	2910	2910	0
203	20250327	160300	390257332	2910	2910	2910	2910	0
204	20250327	160200	390257332	2910	2910	2910	2910	0
205	20250327	160100	390257332	2910	2910	2910	2910	0
206	20250327	160000	390257332	2910	2910	2910	2910	0
207	20250327	155900	390257332	2910	2910	2910	2910	0
208	20250327	155800	390257332	2910	2910	2910	2910	0
209	20250327	155700	390257332	2910	2910	2910	2910	0
210	20250327	155600	390257332	2910	2910	2910	2910	0
211	20250327	155500	390257332	2910	2910	2910	2910	0
212	20250327	155400	390257332	2910	2910	2910	2910	5989
213	20250327	155300	390257332	2910	2910	2910	2910	0
214	20250327	155200	390257332	2910	2910	2910	2910	0
215	20250327	155100	390257332	2910	2910	2910	2910	0
216	20250327	155000	390257332	2910	2910	2910	2910	0
217	20250327	154900	390257332	2910	2910	2910	2910	0
218	20250327	154800	390257332	2910	2910	2910	2910	0
219	20250327	154700	390257332	2910	2910	2910	2910	0
220	20250327	154600	390257332	2910	2910	2910	2910	0
221	20250327	154500	390257332	2910	2910	2910	2910	0
222	20250327	154400	390257332	2910	2910	2910	2910	0
223	20250327	154300	390257332	2910	2910	2910	2910	0
224	20250327	154200	390257332	2910	2910	2910	2910	0
225	20250327	154100	390257332	2910	2910	2910	2910	0
226	20250327	154000	390257332	2910	2910	2910	2910	0
227	20250327	153900	390257332	2910	2910	2910	2910	0
228	20250327	153800	390257332	2910	2910	2910	2910	0
229	20250327	153700	390257332	2910	2910	2910	2910	0
230	20250327	153600	390257332	2910	2910	2910	2910	0
231	20250327	153500	390257332	2910	2910	2910	2910	0
232	20250327	153400	390257332	2910	2910	2910	2910	0
233	20250327	153300	390257332	2910	2910	2910	2910	0
234	20250327	153200	390257332	2910	2910	2910	2910	0
235	20250327	153100	390257332	2910	2910	2910	2910	0
236	20250327	153000	390257332	2910	2910	2910	2910	5989
237	20250327	152900	372829342	2935	2935	2935	2935	0
238	20250327	152800	372829342	2935	2935	2935	2935	0
239	20250327	152700	372829342	2935	2935	2935	2935	0
240	20250327	152600	372829342	2935	2935	2935	2935	0
241	20250327	152500	372829342	2935	2935	2935	2935	0
242	20250327	152400	372829342	2935	2935	2935	2935	0
243	20250327	152300	372829342	2935	2935	2935	2935	0
244	20250327	152200	372829342	2935	2935	2935	2935	0
245	20250327	152100	372829342	2935	2935	2935	2935	0
246	20250327	152000	372829342	2935	2935	2935	2935	0
247	20250327	151900	372829342	2935	2915	2935	2915	192
248	20250327	151800	372265862	2915	2910	2925	2910	788
249	20250327	151700	369964517	2910	2910	2910	2910	204
250	20250327	151600	369370877	2915	2920	2920	2915	213
251	20250327	151500	368749482	2920	2935	2935	2920	101
252	20250327	151400	368454547	2935	2935	2935	2935	65
253	20250327	151300	368263772	2935	2935	2935	2935	50
254	20250327	151200	368117022	2915	2915	2935	2910	245
255	20250327	151100	367403542	2910	2910	2910	2910	168
256	20250327	151000	366914662	2910	2910	2910	2910	0
257	20250327	150900	366914662	2910	2910	2910	2910	0
258	20250327	150800	366914662	2910	2935	2935	2910	650
259	20250327	150700	365021912	2910	2910	2910	2910	122
260	20250327	150600	364666892	2925	2925	2930	2910	3984
261	20250327	150500	353006967	2920	2920	2920	2920	239
262	20250327	150400	352309087	2920	2910	2920	2910	2
263	20250327	150300	352303257	2910	2910	2910	2910	0
264	20250327	150200	352303257	2910	2910	2910	2910	0
265	20250327	150100	352303257	2910	2910	2910	2910	0
266	20250327	150000	352303257	2910	2910	2910	2910	170
267	20250327	145900	351808557	2925	2925	2925	2925	0
268	20250327	145800	351808557	2925	2925	2925	2925	0
269	20250327	145700	351808557	2925	2925	2925	2925	0
270	20250327	145600	351808557	2925	2925	2925	2925	0
271	20250327	145500	351808557	2925	2910	2925	2910	172
272	20250327	145400	351308022	2910	2910	2910	2910	0
273	20250327	145300	351308022	2910	2910	2910	2910	0
274	20250327	145200	351308022	2910	2910	2910	2910	0
275	20250327	145100	351308022	2910	2910	2910	2910	0
276	20250327	145000	351308022	2910	2910	2910	2910	506
277	20250327	144900	349835562	2925	2925	2925	2925	0
278	20250327	144800	349835562	2925	2925	2925	2925	1
279	20250327	144700	349832637	2925	2925	2925	2925	1
280	20250327	144600	349829712	2910	2910	2910	2910	203
281	20250327	144500	349238982	2930	2930	2930	2930	0
282	20250327	144400	349238982	2930	2910	2930	2910	2
283	20250327	144300	349233142	2910	2910	2910	2910	2
284	20250327	144200	349227322	2915	2915	2915	2915	0
285	20250327	144100	349227322	2915	2915	2915	2915	0
286	20250327	144000	349227322	2915	2915	2915	2915	646
287	20250327	143900	347344232	2915	2915	2915	2915	0
288	20250327	143800	347344232	2915	2915	2915	2915	0
289	20250327	143700	347344232	2915	2910	2915	2910	496
290	20250327	143600	345900622	2905	2905	2905	2905	98
291	20250327	143500	345615932	2910	2910	2910	2910	14
292	20250327	143400	345575192	2910	2910	2910	2910	0
293	20250327	143300	345575192	2910	2910	2910	2910	0
294	20250327	143200	345575192	2910	2910	2910	2910	0
295	20250327	143100	345575192	2910	2900	2910	2900	2
296	20250327	143000	345569382	2900	2900	2900	2900	200
297	20250327	142900	344989382	2900	2900	2900	2900	0
298	20250327	142800	344989382	2900	2900	2900	2900	84
299	20250327	142700	344745782	2910	2910	2910	2910	0
300	20250327	142600	344745782	2910	2910	2910	2910	250
301	20250327	142500	344018282	2910	2910	2910	2910	0
302	20250327	142400	344018282	2910	2900	2910	2900	7704
303	20250327	142300	321676672	2905	2905	2905	2905	905
304	20250327	142200	319047647	2905	2905	2905	2905	505
305	20250327	142100	317580622	2910	2910	2910	2910	30
306	20250327	142000	317493322	2910	2910	2910	2910	50
307	20250327	141900	317347822	2910	2910	2910	2910	0
308	20250327	141800	317347822	2910	2910	2910	2910	100
309	20250327	141700	317056822	2915	2915	2915	2915	0
310	20250327	141600	317056822	2915	2915	2915	2915	0
311	20250327	141500	317056822	2915	2905	2915	2905	32
312	20250327	141400	316963852	2910	2910	2910	2910	164
313	20250327	141300	316486612	2910	2910	2910	2910	0
314	20250327	141200	316486612	2910	2910	2910	2910	4
315	20250327	141100	316474972	2910	2910	2910	2910	0
316	20250327	141000	316474972	2910	2905	2910	2905	243
317	20250327	140900	315768927	2905	2910	2910	2900	8278
318	20250327	140800	291735207	2910	2915	2915	2910	7525
319	20250327	140700	269813092	2920	2920	2920	2920	0
320	20250327	140600	269813092	2920	2920	2920	2920	0
321	20250327	140500	269813092	2920	2920	2920	2920	50
322	20250327	140400	269667092	2930	2930	2930	2930	0
323	20250327	140300	269667092	2930	2915	2930	2915	2
324	20250327	140200	269661247	2915	2915	2915	2915	0
325	20250327	140100	269661247	2915	2915	2915	2915	397
326	20250327	140000	268503992	2915	2915	2915	2915	0
327	20250327	135900	268503992	2915	2915	2915	2915	31
328	20250327	135800	268413627	2915	2920	2920	2915	237
329	20250327	135700	267722522	2915	2915	2915	2915	0
330	20250327	135600	267722522	2915	2920	2920	2915	135
331	20250327	135500	267328847	2915	2915	2915	2915	0
332	20250327	135400	267328847	2915	2915	2915	2915	0
333	20250327	135300	267328847	2915	2915	2915	2915	0
334	20250327	135200	267328847	2915	2915	2915	2915	0
335	20250327	135100	267328847	2915	2915	2915	2915	0
336	20250327	135000	267328847	2915	2915	2915	2915	0
337	20250327	134900	267328847	2915	2915	2915	2915	0
338	20250327	134800	267328847	2915	2915	2915	2915	0
339	20250327	134700	267328847	2915	2915	2915	2915	0
340	20250327	134600	267328847	2915	2915	2915	2915	29
341	20250327	134500	267244312	2920	2920	2920	2920	0
342	20250327	134400	267244312	2920	2920	2920	2920	0
343	20250327	134300	267244312	2920	2920	2920	2920	0
344	20250327	134200	267244312	2920	2920	2920	2920	5
345	20250327	134100	267229712	2920	2920	2920	2920	152
346	20250327	134000	266785872	2920	2920	2920	2920	0
347	20250327	133900	266785872	2920	2920	2920	2920	0
348	20250327	133800	266785872	2920	2920	2920	2920	0
349	20250327	133700	266785872	2920	2920	2920	2920	210
350	20250327	133600	266172672	2940	2940	2940	2940	0
351	20250327	133500	266172672	2940	2920	2940	2920	50
352	20250327	133400	266026472	2925	2925	2925	2925	0
353	20250327	133300	266026472	2925	2925	2925	2925	1
354	20250327	133200	266023547	2925	2925	2925	2925	0
355	20250327	133100	266023547	2925	2920	2925	2920	1620
356	20250327	133000	261293047	2940	2940	2940	2940	0
357	20250327	132900	261293047	2940	2940	2940	2940	340
358	20250327	132800	260293447	2940	2940	2940	2940	0
359	20250327	132700	260293447	2940	2940	2940	2940	0
360	20250327	132600	260293447	2940	2940	2940	2940	0
361	20250327	132500	260293447	2940	2940	2940	2940	0
362	20250327	132400	260293447	2940	2940	2940	2940	0
363	20250327	132300	260293447	2940	2940	2940	2940	1360
364	20250327	132200	256295047	2935	2935	2935	2935	0
365	20250327	132100	256295047	2935	2935	2935	2935	0
366	20250327	132000	256295047	2935	2935	2935	2935	0
367	20250327	131900	256295047	2935	2935	2935	2935	345
368	20250327	131800	255282472	2930	2930	2930	2930	0
369	20250327	131700	255282472	2930	2930	2930	2930	600
370	20250327	131600	253524472	2920	2920	2920	2920	0
371	20250327	131500	253524472	2920	2920	2920	2920	30
372	20250327	131400	253436872	2930	2930	2930	2930	0
373	20250327	131300	253436872	2930	2930	2930	2930	0
374	20250327	131200	253436872	2930	2930	2930	2930	0
375	20250327	131100	253436872	2930	2930	2930	2930	20
376	20250327	131000	253378272	2920	2920	2920	2920	15
377	20250327	130900	253334472	2925	2925	2925	2925	0
378	20250327	130800	253334472	2925	2925	2925	2925	0
379	20250327	130700	253334472	2925	2925	2925	2925	0
380	20250327	130600	253334472	2925	2925	2925	2925	0
381	20250327	130500	253334472	2925	2925	2925	2925	50
382	20250327	130400	253188222	2925	2925	2925	2925	0
383	20250327	130300	253188222	2925	2920	2925	2920	2
384	20250327	130200	253182377	2920	2920	2920	2920	0
385	20250327	130100	253182377	2920	2920	2920	2920	0
386	20250327	130000	253182377	2920	2920	2920	2920	0
387	20250327	125900	253182377	2920	2920	2920	2920	114
388	20250327	125800	252849497	2930	2930	2930	2930	0
389	20250327	125700	252849497	2930	2930	2930	2930	1
390	20250327	125600	252846567	2920	2920	2920	2920	0
391	20250327	125500	252846567	2920	2920	2920	2920	107
392	20250327	125400	252534127	2920	2920	2920	2920	0
393	20250327	125300	252534127	2920	2920	2920	2920	16
394	20250327	125200	252487407	2930	2920	2930	2920	45
395	20250327	125100	252355997	2920	2920	2920	2920	0
396	20250327	125000	252355997	2920	2920	2920	2920	0
397	20250327	124900	252355997	2920	2920	2920	2920	0
398	20250327	124800	252355997	2920	2920	2920	2920	20
399	20250327	124700	252297597	2920	2920	2920	2920	0
400	20250327	124600	252297597	2920	2920	2920	2920	0
401	20250327	124500	252297597	2920	2915	2930	2915	141
402	20250327	124400	251885802	2920	2920	2920	2920	1
403	20250327	124300	251882882	2920	2935	2935	2920	8334
404	20250327	124200	227510867	2935	2935	2935	2935	0
405	20250327	124100	227510867	2935	2935	2935	2935	0
406	20250327	124000	227510867	2935	2935	2935	2935	0
407	20250327	123900	227510867	2935	2935	2935	2935	0
408	20250327	123800	227510867	2935	2935	2935	2935	0
409	20250327	123700	227510867	2935	2935	2935	2935	0
410	20250327	123600	227510867	2935	2935	2935	2935	0
411	20250327	123500	227510867	2935	2935	2935	2935	0
412	20250327	123400	227510867	2935	2935	2935	2935	0
413	20250327	123300	227510867	2935	2935	2935	2935	0
414	20250327	123200	227510867	2935	2935	2935	2935	0
415	20250327	123100	227510867	2935	2935	2935	2935	0
416	20250327	123000	227510867	2935	2935	2935	2935	0
417	20250327	122900	227510867	2935	2935	2935	2935	0
418	20250327	122800	227510867	2935	2935	2935	2935	0
419	20250327	122700	227510867	2935	2935	2935	2935	39
420	20250327	122600	227396402	2945	2945	2945	2945	0
421	20250327	122500	227396402	2945	2945	2945	2945	0
422	20250327	122400	227396402	2945	2945	2945	2945	10
423	20250327	122300	227366952	2935	2935	2935	2935	0
424	20250327	122200	227366952	2935	2935	2935	2935	0
425	20250327	122100	227366952	2935	2935	2935	2935	0
426	20250327	122000	227366952	2935	2935	2935	2935	0
427	20250327	121900	227366952	2935	2935	2935	2935	0
428	20250327	121800	227366952	2935	2935	2935	2935	0
429	20250327	121700	227366952	2935	2935	2935	2935	0
430	20250327	121600	227366952	2935	2935	2935	2935	0
431	20250327	121500	227366952	2935	2935	2935	2935	30
432	20250327	121400	227278902	2935	2935	2935	2935	0
433	20250327	121300	227278902	2935	2935	2935	2935	0
434	20250327	121200	227278902	2935	2935	2935	2935	54
435	20250327	121100	227120412	2935	2935	2935	2935	0
436	20250327	121000	227120412	2935	2935	2935	2935	3
437	20250327	120900	227111607	2935	2935	2935	2935	0
438	20250327	120800	227111607	2935	2935	2935	2935	0
439	20250327	120700	227111607	2935	2935	2935	2935	0
440	20250327	120600	227111607	2935	2935	2935	2935	0
441	20250327	120500	227111607	2935	2935	2935	2935	0
442	20250327	120400	227111607	2935	2935	2935	2935	117
443	20250327	120300	226768212	2935	2935	2935	2935	0
444	20250327	120200	226768212	2935	2935	2935	2935	0
445	20250327	120100	226768212	2935	2935	2935	2935	0
446	20250327	120000	226768212	2935	2935	2935	2935	340
447	20250327	115900	225770312	2935	2940	2950	2935	94
448	20250327	115800	225493742	2945	2945	2945	2945	135
449	20250327	115700	225096167	2935	2935	2935	2935	80
450	20250327	115600	224861367	2935	2935	2935	2935	0
451	20250327	115500	224861367	2935	2935	2935	2935	0
452	20250327	115400	224861367	2935	2935	2935	2935	0
453	20250327	115300	224861367	2935	2935	2935	2935	0
454	20250327	115200	224861367	2935	2935	2935	2935	0
455	20250327	115100	224861367	2935	2935	2935	2935	46
456	20250327	115000	224726357	2940	2940	2940	2940	0
457	20250327	114900	224726357	2940	2940	2940	2940	1
458	20250327	114800	224723417	2945	2945	2945	2945	0
459	20250327	114700	224723417	2945	2945	2945	2945	0
460	20250327	114600	224723417	2945	2945	2945	2945	0
461	20250327	114500	224723417	2945	2945	2945	2945	0
462	20250327	114400	224723417	2945	2945	2945	2945	5
463	20250327	114300	224708692	2945	2945	2945	2945	50
464	20250327	114200	224561442	2945	2945	2945	2945	3
465	20250327	114100	224552607	2935	2935	2935	2935	0
466	20250327	114000	224552607	2935	2935	2935	2935	0
467	20250327	113900	224552607	2935	2935	2935	2935	83
468	20250327	113800	224309002	2945	2945	2945	2945	0
469	20250327	113700	224309002	2945	2945	2945	2945	0
470	20250327	113600	224309002	2945	2945	2945	2945	0
471	20250327	113500	224309002	2945	2945	2945	2945	12
472	20250327	113400	224273662	2945	2935	2945	2935	19
473	20250327	113300	224217857	2930	2930	2930	2930	0
474	20250327	113200	224217857	2930	2930	2930	2930	0
475	20250327	113100	224217857	2930	2930	2930	2930	0
476	20250327	113000	224217857	2930	2930	2930	2930	0
477	20250327	112900	224217857	2930	2950	2950	2930	74
478	20250327	112800	224000937	2950	2950	2950	2950	0
479	20250327	112700	224000937	2950	2950	2950	2950	170
480	20250327	112600	223499437	2930	2930	2930	2930	1
481	20250327	112500	223496507	2950	2950	2950	2950	0
482	20250327	112400	223496507	2950	2950	2950	2950	0
483	20250327	112300	223496507	2950	2950	2950	2950	0
484	20250327	112200	223496507	2950	2945	2950	2945	274
485	20250327	112100	222688992	2945	2945	2945	2945	10
486	20250327	112000	222659542	2945	2945	2945	2945	10
487	20250327	111900	222630092	2945	2945	2945	2945	2
488	20250327	111800	222624202	2935	2935	2935	2935	130
489	20250327	111700	222242652	2930	2930	2930	2930	0
490	20250327	111600	222242652	2930	2930	2930	2930	0
491	20250327	111500	222242652	2930	2930	2930	2930	30
492	20250327	111400	222154752	2950	2950	2950	2950	1
493	20250327	111300	222151802	2950	2950	2950	2950	0
494	20250327	111200	222151802	2950	2950	2950	2950	0
495	20250327	111100	222151802	2950	2935	2950	2935	1000
496	20250327	111000	219208342	2930	2930	2930	2930	22
497	20250327	110900	219143882	2935	2935	2935	2935	0
498	20250327	110800	219143882	2935	2930	2935	2930	50
499	20250327	110700	218997377	2925	2935	2935	2925	3435
500	20250327	110600	208939767	2950	2950	2950	2950	0
501	20250327	110500	208939767	2950	2950	2950	2950	170
502	20250327	110400	208438267	2950	2950	2950	2950	0
503	20250327	110300	208438267	2950	2950	2950	2950	0
504	20250327	110200	208438267	2950	2950	2950	2950	0
505	20250327	110100	208438267	2950	2950	2950	2950	0
506	20250327	110000	208438267	2950	2935	2950	2935	52
507	20250327	105900	208285632	2935	2935	2935	2935	0
508	20250327	105800	208285632	2935	2935	2935	2935	1
509	20250327	105700	208282697	2955	2955	2955	2955	0
510	20250327	105600	208282697	2955	2955	2955	2955	0
511	20250327	105500	208282697	2955	2955	2955	2955	0
512	20250327	105400	208282697	2955	2955	2955	2955	5
513	20250327	105300	208267922	2935	2935	2935	2935	147
514	20250327	105200	207836477	2955	2955	2955	2955	0
515	20250327	105100	207836477	2955	2935	2955	2935	614
516	20250327	105000	206034367	2935	2955	2955	2935	103
517	20250327	104900	205732037	2935	2935	2935	2935	0
518	20250327	104800	205732037	2935	2935	2960	2935	540
519	20250327	104700	204147112	2935	2940	2940	2935	535
520	20250327	104600	202576677	2940	2940	2940	2940	65
521	20250327	104500	202385577	2960	2940	2960	2940	104
522	20250327	104400	202078677	2960	2940	2960	2940	1033
523	20250327	104300	199033707	2940	2940	2945	2940	426
524	20250327	104200	197780982	2945	2945	2950	2945	91
525	20250327	104100	197512752	2945	2945	2945	2945	0
526	20250327	104000	197512752	2945	2945	2945	2945	0
527	20250327	103900	197512752	2945	2945	2945	2945	0
528	20250327	103800	197512752	2945	2945	2945	2945	16
529	20250327	103700	197465632	2945	2940	2945	2940	41
530	20250327	103600	197344992	2940	2945	2945	2940	1354
531	20250327	103500	193360857	2950	2950	2950	2950	252
532	20250327	103400	192617457	2960	2960	2960	2960	0
533	20250327	103300	192617457	2960	2960	2960	2960	0
534	20250327	103200	192617457	2960	2960	2960	2960	0
535	20250327	103100	192617457	2960	2960	2960	2960	0
536	20250327	103000	192617457	2960	2960	2960	2960	10
537	20250327	102900	192587857	2960	2960	2960	2960	0
538	20250327	102800	192587857	2960	2950	2960	2950	352
539	20250327	102700	191549447	2950	2955	2955	2950	500
540	20250327	102600	190074147	2955	2955	2955	2955	20
541	20250327	102500	190015047	2960	2955	2960	2955	517
542	20250327	102400	188487307	2955	2955	2955	2955	0
543	20250327	102300	188487307	2955	2955	2955	2955	0
544	20250327	102200	188487307	2955	2955	2955	2955	4
545	20250327	102100	188475487	2960	2960	2960	2960	1
546	20250327	102000	188472527	2960	2960	2960	2960	0
547	20250327	101900	188472527	2960	2965	2965	2960	79
548	20250327	101800	188238612	2960	2960	2960	2960	0
549	20250327	101700	188238612	2960	2965	2965	2960	1137
550	20250327	101600	184867642	2970	2970	2970	2970	144
551	20250327	101500	184439962	2960	2960	2960	2960	30
552	20250327	101400	184351162	2960	2960	2960	2960	3
553	20250327	101300	184342282	2960	2960	2960	2960	233
554	20250327	101200	183652602	2960	2960	2960	2960	343
555	20250327	101100	182637322	2970	2970	2970	2970	0
556	20250327	101000	182637322	2970	2960	2970	2960	22
557	20250327	100900	182572192	2960	2960	2960	2960	254
558	20250327	100800	181820352	2960	2960	2960	2960	500
559	20250327	100700	180340352	2970	2970	2970	2970	0
560	20250327	100600	180340352	2970	2975	2975	2970	737
561	20250327	100500	178150772	2975	2975	2975	2975	0
562	20250327	100400	178150772	2975	2975	2975	2975	1544
563	20250327	100300	173557372	2980	2975	2980	2970	173
564	20250327	100200	173042592	2975	2975	2975	2975	200
565	20250327	100100	172447592	2975	2975	2975	2975	400
566	20250327	100000	171257592	2980	2985	2985	2980	5460
567	20250327	095900	154961022	2985	2985	2990	2985	605
568	20250327	095800	153155092	2985	2982	2985	2982	4440
569	20250327	095700	139902292	2982	2982	2982	2982	0
570	20250327	095600	139902292	2982	2985	2990	2982	1142
571	20250327	095500	136493097	2985	2985	2990	2980	2022
572	20250327	095400	130450457	2985	2975	2985	2975	2893
573	20250327	095300	121832032	2970	2970	2970	2970	203
574	20250327	095200	121229122	2950	2950	2950	2950	198
575	20250327	095100	120645022	2970	2950	2970	2950	10242
576	20250327	095000	90313307	2945	2945	2945	2945	0
577	20250327	094900	90313307	2945	2945	2945	2945	199
578	20250327	094800	89727252	2947	2947	2947	2947	1
579	20250327	094700	89724305	2945	2945	2945	2945	15
580	20250327	094600	89680130	2955	2955	2955	2955	0
581	20250327	094500	89680130	2955	2950	2955	2950	6
582	20250327	094400	89662405	2955	2955	2955	2955	10
583	20250327	094300	89632855	2955	2955	2955	2955	4
584	20250327	094200	89621035	2960	2955	2960	2955	500
585	20250327	094100	88141535	2960	2960	2960	2960	0
586	20250327	094000	88141535	2960	2945	2960	2945	1774
587	20250327	093900	82899630	2950	2950	2950	2950	7143
588	20250327	093800	61827780	2950	2950	2950	2950	210
589	20250327	093700	61208280	2950	2950	2950	2950	2708
590	20250327	093600	53219680	2950	2950	2950	2950	20
591	20250327	093500	53160680	2950	2950	2950	2950	100
592	20250327	093400	52865680	2950	2950	2950	2950	117
593	20250327	093300	52520530	2950	2950	2950	2950	436
594	20250327	093200	51234330	2950	2950	2955	2950	170
595	20250327	093100	50732770	2955	2950	2955	2950	2011
596	20250327	093000	44796060	2950	2950	2950	2950	30
597	20250327	092900	44707560	2950	2950	2950	2950	463
598	20250327	092800	43341710	2945	2945	2945	2945	1711
599	20250327	092700	38302815	2940	2940	2940	2940	4
600	20250327	092600	38291055	2940	2940	2940	2940	5
601	20250327	092500	38276355	2940	2940	2940	2940	6
602	20250327	092400	38258715	2940	2940	2940	2940	10
603	20250327	092300	38229315	2940	2940	2940	2940	159
604	20250327	092200	37761855	2935	2935	2935	2935	125
605	20250327	092100	37394980	2940	2940	2940	2940	1200
606	20250327	092000	33866980	2935	2935	2935	2935	0
607	20250327	091900	33866980	2935	2935	2935	2935	2341
608	20250327	091800	26996145	2935	2935	2935	2935	0
609	20250327	091700	26996145	2935	2935	2935	2935	501
610	20250327	091600	25525710	2920	2920	2920	2920	0
611	20250327	091500	25525710	2920	2920	2920	2920	30
612	20250327	091400	25438110	2940	2940	2940	2940	368
613	20250327	091300	24356190	2940	2940	2940	2940	203
614	20250327	091200	23759370	2945	2945	2945	2945	0
615	20250327	091100	23759370	2945	2940	2945	2940	1078
616	20250327	091000	20586375	2940	2940	2940	2940	49
617	20250327	090900	20442315	2940	2925	2940	2925	2547
618	20250327	090800	12962505	2925	2910	2925	2910	499
619	20250327	090700	11510400	2925	2910	2925	2910	521
620	20250327	090600	9986670	2925	2910	2925	2910	2
621	20250327	090500	9980835	2910	2925	2925	2910	165
622	20250327	090400	9500610	2925	2920	2925	2920	79
623	20250327	090300	9269585	2930	2930	2930	2930	0
624	20250327	090200	9269585	2930	2930	2930	2910	1425
625	20250327	090100	5109255	2915	2950	2950	2915	1509
626	20250327	090000	704555	2960	2915	2960	2915	240