KissMeData/126560/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202000	287208928	2965	2965	2965	2965	5009
3	20250327	201900	287208928	2965	2965	2965	2965	0
4	20250327	201800	287208928	2965	2965	2965	2965	0
5	20250327	201700	287208928	2965	2965	2965	2965	0
6	20250327	201600	287208928	2965	2965	2965	2965	0
7	20250327	201500	287208928	2965	2965	2965	2965	0
8	20250327	201400	287208928	2965	2965	2965	2965	0
9	20250327	201300	287208928	2965	2965	2965	2965	0
10	20250327	201200	287208928	2965	2965	2965	2965	0
11	20250327	201100	287208928	2965	2965	2965	2965	0
12	20250327	201000	287208928	2965	2965	2965	2965	0
13	20250327	200900	287208928	2965	2965	2965	2965	0
14	20250327	200800	287208928	2965	2965	2965	2965	0
15	20250327	200700	287208928	2965	2965	2965	2965	0
16	20250327	200600	287208928	2965	2965	2965	2965	0
17	20250327	200500	287208928	2965	2965	2965	2965	0
18	20250327	200400	287208928	2965	2965	2965	2965	0
19	20250327	200300	287208928	2965	2965	2965	2965	0
20	20250327	200200	287208928	2965	2965	2965	2965	0
21	20250327	200100	287208928	2965	2965	2965	2965	0
22	20250327	200000	287208928	2965	2965	2965	2965	0
23	20250327	195900	287208928	2965	2965	2965	2965	0
24	20250327	195800	287208928	2965	2965	2965	2965	0
25	20250327	195700	287208928	2965	2965	2965	2965	0
26	20250327	195600	287208928	2965	2965	2965	2965	0
27	20250327	195500	287208928	2965	2965	2965	2965	0
28	20250327	195400	287208928	2965	2965	2965	2965	0
29	20250327	195300	287208928	2965	2965	2965	2965	0
30	20250327	195200	287208928	2965	2965	2965	2965	0
31	20250327	195100	287208928	2965	2965	2965	2965	0
32	20250327	195000	287208928	2965	2965	2965	2965	5009
33	20250327	194900	287208928	2965	2965	2965	2965	0
34	20250327	194800	287208928	2965	2965	2965	2965	0
35	20250327	194700	287208928	2965	2965	2965	2965	0
36	20250327	194600	287208928	2965	2965	2965	2965	0
37	20250327	194500	287208928	2965	2965	2965	2965	0
38	20250327	194400	287208928	2965	2965	2965	2965	0
39	20250327	194300	287208928	2965	2965	2965	2965	0
40	20250327	194200	287208928	2965	2965	2965	2965	0
41	20250327	194100	287208928	2965	2965	2965	2965	0
42	20250327	194000	287208928	2965	2965	2965	2965	0
43	20250327	193900	287208928	2965	2965	2965	2965	0
44	20250327	193800	287208928	2965	2965	2965	2965	0
45	20250327	193700	287208928	2965	2965	2965	2965	0
46	20250327	193600	287208928	2965	2965	2965	2965	0
47	20250327	193500	287208928	2965	2965	2965	2965	0
48	20250327	193400	287208928	2965	2965	2965	2965	0
49	20250327	193300	287208928	2965	2965	2965	2965	0
50	20250327	193200	287208928	2965	2965	2965	2965	0
51	20250327	193100	287208928	2965	2965	2965	2965	0
52	20250327	193000	287208928	2965	2965	2965	2965	0
53	20250327	192900	287208928	2965	2965	2965	2965	0
54	20250327	192800	287208928	2965	2965	2965	2965	0
55	20250327	192700	287208928	2965	2965	2965	2965	0
56	20250327	192600	287208928	2965	2965	2965	2965	0
57	20250327	192500	287208928	2965	2965	2965	2965	0
58	20250327	192400	287208928	2965	2965	2965	2965	0
59	20250327	192300	287208928	2965	2965	2965	2965	0
60	20250327	192200	287208928	2965	2965	2965	2965	0
61	20250327	192100	287208928	2965	2965	2965	2965	0
62	20250327	192000	287208928	2965	2965	2965	2965	5009
63	20250327	191900	287208928	2965	2965	2965	2965	0
64	20250327	191800	287208928	2965	2965	2965	2965	0
65	20250327	191700	287208928	2965	2965	2965	2965	0
66	20250327	191600	287208928	2965	2965	2965	2965	0
67	20250327	191500	287208928	2965	2965	2965	2965	0
68	20250327	191400	287208928	2965	2965	2965	2965	0
69	20250327	191300	287208928	2965	2965	2965	2965	0
70	20250327	191200	287208928	2965	2965	2965	2965	0
71	20250327	191100	287208928	2965	2965	2965	2965	0
72	20250327	191000	287208928	2965	2965	2965	2965	0
73	20250327	190900	287208928	2965	2965	2965	2965	0
74	20250327	190800	287208928	2965	2965	2965	2965	0
75	20250327	190700	287208928	2965	2965	2965	2965	0
76	20250327	190600	287208928	2965	2965	2965	2965	0
77	20250327	190500	287208928	2965	2965	2965	2965	0
78	20250327	190400	287208928	2965	2965	2965	2965	0
79	20250327	190300	287208928	2965	2965	2965	2965	0
80	20250327	190200	287208928	2965	2965	2965	2965	0
81	20250327	190100	287208928	2965	2965	2965	2965	0
82	20250327	190000	287208928	2965	2965	2965	2965	0
83	20250327	185900	287208928	2965	2965	2965	2965	0
84	20250327	185800	287208928	2965	2965	2965	2965	0
85	20250327	185700	287208928	2965	2965	2965	2965	0
86	20250327	185600	287208928	2965	2965	2965	2965	0
87	20250327	185500	287208928	2965	2965	2965	2965	0
88	20250327	185400	287208928	2965	2965	2965	2965	0
89	20250327	185300	287208928	2965	2965	2965	2965	0
90	20250327	185200	287208928	2965	2965	2965	2965	0
91	20250327	185100	287208928	2965	2965	2965	2965	0
92	20250327	185000	287208928	2965	2965	2965	2965	5009
93	20250327	184900	287208928	2965	2965	2965	2965	0
94	20250327	184800	287208928	2965	2965	2965	2965	0
95	20250327	184700	287208928	2965	2965	2965	2965	0
96	20250327	184600	287208928	2965	2965	2965	2965	0
97	20250327	184500	287208928	2965	2965	2965	2965	0
98	20250327	184400	287208928	2965	2965	2965	2965	0
99	20250327	184300	287208928	2965	2965	2965	2965	0
100	20250327	184200	287208928	2965	2965	2965	2965	0
101	20250327	184100	287208928	2965	2965	2965	2965	0
102	20250327	184000	287208928	2965	2965	2965	2965	0
103	20250327	183900	287208928	2965	2965	2965	2965	0
104	20250327	183800	287208928	2965	2965	2965	2965	0
105	20250327	183700	287208928	2965	2965	2965	2965	0
106	20250327	183600	287208928	2965	2965	2965	2965	0
107	20250327	183500	287208928	2965	2965	2965	2965	0
108	20250327	183400	287208928	2965	2965	2965	2965	0
109	20250327	183300	287208928	2965	2965	2965	2965	0
110	20250327	183200	287208928	2965	2965	2965	2965	0
111	20250327	183100	287208928	2965	2965	2965	2965	0
112	20250327	183000	287208928	2965	2965	2965	2965	0
113	20250327	182900	287208928	2965	2965	2965	2965	0
114	20250327	182800	287208928	2965	2965	2965	2965	0
115	20250327	182700	287208928	2965	2965	2965	2965	0
116	20250327	182600	287208928	2965	2965	2965	2965	0
117	20250327	182500	287208928	2965	2965	2965	2965	0
118	20250327	182400	287208928	2965	2965	2965	2965	0
119	20250327	182300	287208928	2965	2965	2965	2965	0
120	20250327	182200	287208928	2965	2965	2965	2965	0
121	20250327	182100	287208928	2965	2965	2965	2965	0
122	20250327	182000	287208928	2965	2965	2965	2965	5009
123	20250327	181900	287208928	2965	2965	2965	2965	0
124	20250327	181800	287208928	2965	2965	2965	2965	0
125	20250327	181700	287208928	2965	2965	2965	2965	0
126	20250327	181600	287208928	2965	2965	2965	2965	0
127	20250327	181500	287208928	2965	2965	2965	2965	0
128	20250327	181400	287208928	2965	2965	2965	2965	0
129	20250327	181300	287208928	2965	2965	2965	2965	0
130	20250327	181200	287208928	2965	2965	2965	2965	0
131	20250327	181100	287208928	2965	2965	2965	2965	0
132	20250327	181000	287208928	2965	2965	2965	2965	0
133	20250327	180900	287208928	2965	2965	2965	2965	0
134	20250327	180800	287208928	2965	2965	2965	2965	0
135	20250327	180700	287208928	2965	2965	2965	2965	0
136	20250327	180600	287208928	2965	2965	2965	2965	0
137	20250327	180500	287208928	2965	2965	2965	2965	0
138	20250327	180400	287208928	2965	2965	2965	2965	0
139	20250327	180300	287208928	2965	2965	2965	2965	0
140	20250327	180200	287208928	2965	2965	2965	2965	0
141	20250327	180100	287208928	2965	2965	2965	2965	0
142	20250327	180000	287208928	2965	2965	2965	2965	0
143	20250327	175900	287208928	2965	2965	2965	2965	0
144	20250327	175800	287208928	2965	2965	2965	2965	0
145	20250327	175700	287208928	2965	2965	2965	2965	0
146	20250327	175600	287208928	2965	2965	2965	2965	0
147	20250327	175500	287208928	2965	2965	2965	2965	0
148	20250327	175400	287208928	2965	2965	2965	2965	0
149	20250327	175300	287208928	2965	2965	2965	2965	0
150	20250327	175200	287208928	2965	2965	2965	2965	0
151	20250327	175100	287208928	2965	2965	2965	2965	0
152	20250327	175000	287208928	2965	2965	2965	2965	5009
153	20250327	174900	287208928	2965	2965	2965	2965	0
154	20250327	174800	287208928	2965	2965	2965	2965	0
155	20250327	174700	287208928	2965	2965	2965	2965	0
156	20250327	174600	287208928	2965	2965	2965	2965	0
157	20250327	174500	287208928	2965	2965	2965	2965	0
158	20250327	174400	287208928	2965	2965	2965	2965	0
159	20250327	174300	287208928	2965	2965	2965	2965	0
160	20250327	174200	287208928	2965	2965	2965	2965	0
161	20250327	174100	287208928	2965	2965	2965	2965	0
162	20250327	174000	287208928	2965	2965	2965	2965	0
163	20250327	173900	287208928	2965	2965	2965	2965	0
164	20250327	173800	287208928	2965	2965	2965	2965	0
165	20250327	173700	287208928	2965	2965	2965	2965	0
166	20250327	173600	287208928	2965	2965	2965	2965	0
167	20250327	173500	287208928	2965	2965	2965	2965	0
168	20250327	173400	287208928	2965	2965	2965	2965	0
169	20250327	173300	287208928	2965	2965	2965	2965	0
170	20250327	173200	287208928	2965	2965	2965	2965	0
171	20250327	173100	287208928	2965	2965	2965	2965	0
172	20250327	173000	287208928	2965	2965	2965	2965	0
173	20250327	172900	287208928	2965	2965	2965	2965	0
174	20250327	172800	287208928	2965	2965	2965	2965	0
175	20250327	172700	287208928	2965	2965	2965	2965	0
176	20250327	172600	287208928	2965	2965	2965	2965	0
177	20250327	172500	287208928	2965	2965	2965	2965	0
178	20250327	172400	287208928	2965	2965	2965	2965	0
179	20250327	172300	287208928	2965	2965	2965	2965	0
180	20250327	172200	287208928	2965	2965	2965	2965	0
181	20250327	172100	287208928	2965	2965	2965	2965	0
182	20250327	172000	287208928	2965	2965	2965	2965	5009
183	20250327	171900	287208928	2965	2965	2965	2965	0
184	20250327	171800	287208928	2965	2965	2965	2965	0
185	20250327	171700	287208928	2965	2965	2965	2965	0
186	20250327	171600	287208928	2965	2965	2965	2965	0
187	20250327	171500	287208928	2965	2965	2965	2965	0
188	20250327	171400	287208928	2965	2965	2965	2965	0
189	20250327	171300	287208928	2965	2965	2965	2965	0
190	20250327	171200	287208928	2965	2965	2965	2965	0
191	20250327	171100	287208928	2965	2965	2965	2965	0
192	20250327	171000	287208928	2965	2965	2965	2965	0
193	20250327	170900	287208928	2965	2965	2965	2965	0
194	20250327	170800	287208928	2965	2965	2965	2965	0
195	20250327	170700	287208928	2965	2965	2965	2965	0
196	20250327	170600	287208928	2965	2965	2965	2965	0
197	20250327	170500	287208928	2965	2965	2965	2965	0
198	20250327	170400	287208928	2965	2965	2965	2965	0
199	20250327	170300	287208928	2965	2965	2965	2965	0
200	20250327	170200	287208928	2965	2965	2965	2965	0
201	20250327	170100	287208928	2965	2965	2965	2965	0
202	20250327	170000	287208928	2965	2965	2965	2965	0
203	20250327	165900	287208928	2965	2965	2965	2965	0
204	20250327	165800	287208928	2965	2965	2965	2965	0
205	20250327	165700	287208928	2965	2965	2965	2965	0
206	20250327	165600	287208928	2965	2965	2965	2965	0
207	20250327	165500	287208928	2965	2965	2965	2965	0
208	20250327	165400	287208928	2965	2965	2965	2965	0
209	20250327	165300	287208928	2965	2965	2965	2965	0
210	20250327	165200	287208928	2965	2965	2965	2965	0
211	20250327	165100	287208928	2965	2965	2965	2965	0
212	20250327	165000	287208928	2965	2965	2965	2965	5009
213	20250327	164900	287208928	2965	2965	2965	2965	0
214	20250327	164800	287208928	2965	2965	2965	2965	0
215	20250327	164700	287208928	2965	2965	2965	2965	0
216	20250327	164600	287208928	2965	2965	2965	2965	0
217	20250327	164500	287208928	2965	2965	2965	2965	0
218	20250327	164400	287208928	2965	2965	2965	2965	0
219	20250327	164300	287208928	2965	2965	2965	2965	0
220	20250327	164200	287208928	2965	2965	2965	2965	0
221	20250327	164100	287208928	2965	2965	2965	2965	0
222	20250327	164000	287208928	2965	2965	2965	2965	0
223	20250327	163900	287208928	2965	2965	2965	2965	0
224	20250327	163800	287208928	2965	2965	2965	2965	0
225	20250327	163700	287208928	2965	2965	2965	2965	0
226	20250327	163600	287208928	2965	2965	2965	2965	0
227	20250327	163500	287208928	2965	2965	2965	2965	0
228	20250327	163400	287208928	2965	2965	2965	2965	0
229	20250327	163300	287208928	2965	2965	2965	2965	0
230	20250327	163200	287208928	2965	2965	2965	2965	0
231	20250327	163100	287208928	2965	2965	2965	2965	0
232	20250327	163000	287208928	2965	2965	2965	2965	0
233	20250327	162900	287208928	2965	2965	2965	2965	0
234	20250327	162800	287208928	2965	2965	2965	2965	0
235	20250327	162700	287208928	2965	2965	2965	2965	0
236	20250327	162600	287208928	2965	2965	2965	2965	0
237	20250327	162500	287208928	2965	2965	2965	2965	0
238	20250327	162400	287208928	2965	2965	2965	2965	0
239	20250327	162300	287208928	2965	2965	2965	2965	0
240	20250327	162200	287208928	2965	2965	2965	2965	0
241	20250327	162100	287208928	2965	2965	2965	2965	0
242	20250327	162000	287208928	2965	2965	2965	2965	5009
243	20250327	161900	287208928	2965	2965	2965	2965	0
244	20250327	161800	287208928	2965	2965	2965	2965	0
245	20250327	161700	287208928	2965	2965	2965	2965	0
246	20250327	161600	287208928	2965	2965	2965	2965	0
247	20250327	161500	287208928	2965	2965	2965	2965	0
248	20250327	161400	287208928	2965	2965	2965	2965	0
249	20250327	161300	287208928	2965	2965	2965	2965	0
250	20250327	161200	287208928	2965	2965	2965	2965	0
251	20250327	161100	287208928	2965	2965	2965	2965	0
252	20250327	161000	287208928	2965	2965	2965	2965	0
253	20250327	160900	287208928	2965	2965	2965	2965	0
254	20250327	160800	287208928	2965	2965	2965	2965	0
255	20250327	160700	287208928	2965	2965	2965	2965	0
256	20250327	160600	287208928	2965	2965	2965	2965	0
257	20250327	160500	287208928	2965	2965	2965	2965	0
258	20250327	160400	287208928	2965	2965	2965	2965	0
259	20250327	160300	287208928	2965	2965	2965	2965	0
260	20250327	160200	287208928	2965	2965	2965	2965	0
261	20250327	160100	287208928	2965	2965	2965	2965	0
262	20250327	160000	287208928	2965	2965	2965	2965	0
263	20250327	155900	287208928	2965	2965	2965	2965	0
264	20250327	155800	287208928	2965	2965	2965	2965	0
265	20250327	155700	287208928	2965	2965	2965	2965	0
266	20250327	155600	287208928	2965	2965	2965	2965	0
267	20250327	155500	287208928	2965	2965	2965	2965	0
268	20250327	155400	287208928	2965	2965	2965	2965	0
269	20250327	155300	287208928	2965	2965	2965	2965	0
270	20250327	155200	287208928	2965	2965	2965	2965	0
271	20250327	155100	287208928	2965	2965	2965	2965	0
272	20250327	155000	287208928	2965	2965	2965	2965	5009
273	20250327	154900	287208928	2965	2965	2965	2965	0
274	20250327	154800	287208928	2965	2965	2965	2965	0
275	20250327	154700	287208928	2965	2965	2965	2965	0
276	20250327	154600	287208928	2965	2965	2965	2965	0
277	20250327	154500	287208928	2965	2965	2965	2965	0
278	20250327	154400	287208928	2965	2965	2965	2965	0
279	20250327	154300	287208928	2965	2965	2965	2965	0
280	20250327	154200	287208928	2965	2965	2965	2965	0
281	20250327	154100	287208928	2965	2965	2965	2965	0
282	20250327	154000	287208928	2965	2965	2965	2965	0
283	20250327	153900	287208928	2965	2965	2965	2965	0
284	20250327	153800	287208928	2965	2965	2965	2965	0
285	20250327	153700	287208928	2965	2965	2965	2965	0
286	20250327	153600	287208928	2965	2965	2965	2965	0
287	20250327	153500	287208928	2965	2965	2965	2965	0
288	20250327	153400	287208928	2965	2965	2965	2965	0
289	20250327	153300	287208928	2965	2965	2965	2965	0
290	20250327	153200	287208928	2965	2965	2965	2965	0
291	20250327	153100	287208928	2965	2965	2965	2965	0
292	20250327	153000	287208928	2965	2965	2965	2965	5009
293	20250327	152900	272357243	2965	2965	2965	2965	0
294	20250327	152800	272357243	2965	2965	2965	2965	0
295	20250327	152700	272357243	2965	2965	2965	2965	0
296	20250327	152600	272357243	2965	2965	2965	2965	0
297	20250327	152500	272357243	2965	2965	2965	2965	0
298	20250327	152400	272357243	2965	2965	2965	2965	0
299	20250327	152300	272357243	2965	2965	2965	2965	0
300	20250327	152200	272357243	2965	2965	2965	2965	0
301	20250327	152100	272357243	2965	2965	2965	2965	0
302	20250327	152000	272357243	2965	2965	2965	2965	0
303	20250327	151900	272357243	2965	2950	2965	2950	328
304	20250327	151800	271386188	2955	2960	2960	2955	1010
305	20250327	151700	268396638	2960	2960	2960	2960	0
306	20250327	151600	268396638	2960	2960	2960	2960	0
307	20250327	151500	268396638	2960	2960	2960	2960	0
308	20250327	151400	268396638	2960	2960	2960	2960	0
309	20250327	151300	268396638	2960	2960	2960	2960	0
310	20250327	151200	268396638	2960	2960	2960	2960	0
311	20250327	151100	268396638	2960	2960	2960	2960	0
312	20250327	151000	268396638	2960	2960	2960	2960	10
313	20250327	150900	268367038	2960	2960	2960	2960	31
314	20250327	150800	268275278	2960	2960	2960	2960	0
315	20250327	150700	268275278	2960	2960	2960	2960	0
316	20250327	150600	268275278	2960	2960	2960	2960	0
317	20250327	150500	268275278	2960	2960	2960	2955	1621
318	20250327	150400	263478118	2960	2960	2960	2960	0
319	20250327	150300	263478118	2960	2960	2960	2960	0
320	20250327	150200	263478118	2960	2960	2960	2960	0
321	20250327	150100	263478118	2960	2960	2965	2960	794
322	20250327	150000	261127873	2965	2965	2965	2965	0
323	20250327	145900	261127873	2965	2965	2970	2965	129
324	20250327	145800	260745303	2970	2965	2970	2965	201
325	20250327	145700	260149238	2965	2965	2965	2965	6
326	20250327	145600	260131448	2965	2965	2965	2965	1
327	20250327	145500	260128483	2960	2960	2960	2960	0
328	20250327	145400	260128483	2960	2960	2960	2960	300
329	20250327	145300	259240483	2960	2960	2960	2960	19
330	20250327	145200	259184243	2955	2955	2955	2955	500
331	20250327	145100	257706743	2960	2960	2960	2960	1
332	20250327	145000	257703783	2955	2955	2955	2955	105
333	20250327	144900	257393508	2955	2955	2955	2955	10
334	20250327	144800	257363958	2955	2955	2955	2955	0
335	20250327	144700	257363958	2955	2955	2955	2955	1
336	20250327	144600	257361003	2955	2955	2955	2955	0
337	20250327	144500	257361003	2955	2955	2955	2955	0
338	20250327	144400	257361003	2955	2955	2955	2955	1
339	20250327	144300	257358048	2960	2955	2960	2950	311
340	20250327	144200	256439188	2955	2955	2955	2955	200
341	20250327	144100	255848188	2960	2960	2960	2960	1
342	20250327	144000	255845228	2960	2960	2960	2960	0
343	20250327	143900	255845228	2960	2960	2960	2960	0
344	20250327	143800	255845228	2960	2960	2960	2960	0
345	20250327	143700	255845228	2960	2960	2960	2960	100
346	20250327	143600	255549228	2960	2960	2960	2960	0
347	20250327	143500	255549228	2960	2960	2960	2960	0
348	20250327	143400	255549228	2960	2960	2960	2960	1
349	20250327	143300	255546268	2955	2955	2955	2955	0
350	20250327	143200	255546268	2955	2955	2955	2955	4
351	20250327	143100	255534448	2960	2960	2960	2960	0
352	20250327	143000	255534448	2960	2960	2960	2960	0
353	20250327	142900	255534448	2960	2955	2960	2955	5011
354	20250327	142800	240726938	2955	2955	2955	2955	250
355	20250327	142700	239988188	2960	2960	2960	2960	0
356	20250327	142600	239988188	2960	2960	2960	2960	0
357	20250327	142500	239988188	2960	2960	2960	2960	0
358	20250327	142400	239988188	2960	2960	2960	2960	11
359	20250327	142300	239955628	2960	2960	2960	2960	1404
360	20250327	142200	235799788	2960	2960	2960	2960	0
361	20250327	142100	235799788	2960	2960	2960	2960	1
362	20250327	142000	235796828	2960	2960	2960	2960	0
363	20250327	141900	235796828	2960	2960	2960	2960	0
364	20250327	141800	235796828	2960	2960	2960	2945	5964
365	20250327	141700	218174698	2955	2955	2960	2955	7982
366	20250327	141600	194587883	2955	2955	2955	2955	0
367	20250327	141500	194587883	2955	2955	2955	2955	5000
368	20250327	141400	179812883	2955	2940	2955	2940	741
369	20250327	141300	177633373	2940	2940	2940	2940	51
370	20250327	141200	177483433	2940	2940	2940	2940	29
371	20250327	141100	177398173	2935	2940	2940	2935	2
372	20250327	141000	177392298	2940	2950	2950	2940	834
373	20250327	140900	174938773	2955	2955	2955	2955	0
374	20250327	140800	174938773	2955	2955	2955	2955	0
375	20250327	140700	174938773	2955	2955	2955	2955	0
376	20250327	140600	174938773	2955	2955	2955	2955	549
377	20250327	140500	173316478	2955	2955	2955	2955	0
378	20250327	140400	173316478	2955	2955	2955	2955	70
379	20250327	140300	173109628	2955	2955	2955	2955	0
380	20250327	140200	173109628	2955	2955	2955	2955	0
381	20250327	140100	173109628	2955	2955	2955	2955	0
382	20250327	140000	173109628	2955	2955	2955	2955	2
383	20250327	135900	173103718	2955	2955	2955	2955	2
384	20250327	135800	173097808	2950	2950	2950	2950	0
385	20250327	135700	173097808	2950	2965	2965	2950	906
386	20250327	135600	170422833	2965	2965	2965	2965	0
387	20250327	135500	170422833	2965	2965	2965	2965	1
388	20250327	135400	170419868	2965	2965	2965	2965	1
389	20250327	135300	170416903	2965	2965	2965	2965	200
390	20250327	135200	169823903	2965	2965	2965	2965	3
391	20250327	135100	169815008	2965	2965	2965	2965	0
392	20250327	135000	169815008	2965	2965	2965	2965	2
393	20250327	134900	169809078	2965	2965	2965	2965	0
394	20250327	134800	169809078	2965	2965	2965	2965	0
395	20250327	134700	169809078	2965	2965	2965	2965	3
396	20250327	134600	169800183	2965	2965	2965	2965	0
397	20250327	134500	169800183	2965	2965	2965	2965	2
398	20250327	134400	169794253	2965	2965	2965	2965	0
399	20250327	134300	169794253	2965	2965	2965	2965	1
400	20250327	134200	169791288	2965	2965	2965	2965	2
401	20250327	134100	169785358	2960	2960	2960	2960	1
402	20250327	134000	169782398	2960	2965	2965	2960	1519
403	20250327	133900	165278643	2965	2965	2965	2965	0
404	20250327	133800	165278643	2965	2965	2965	2965	3
405	20250327	133700	165269748	2965	2965	2965	2965	0
406	20250327	133600	165269748	2965	2965	2965	2965	16
407	20250327	133500	165222308	2965	2965	2965	2965	2
408	20250327	133400	165216378	2965	2965	2965	2965	6
409	20250327	133300	165198588	2965	2965	2965	2965	3
410	20250327	133200	165189693	2965	2965	2965	2965	0
411	20250327	133100	165189693	2965	2965	2965	2965	0
412	20250327	133000	165189693	2965	2965	2965	2965	2
413	20250327	132900	165183763	2965	2965	2965	2965	350
414	20250327	132800	164146013	2965	2965	2965	2965	3
415	20250327	132700	164137118	2965	2965	2965	2965	0
416	20250327	132600	164137118	2965	2965	2965	2965	1
417	20250327	132500	164134153	2965	2965	2965	2965	1
418	20250327	132400	164131188	2965	2965	2965	2965	0
419	20250327	132300	164131188	2965	2960	2965	2960	2
420	20250327	132200	164125263	2965	2960	2965	2955	11
421	20250327	132100	164092743	2965	2965	2965	2965	2
422	20250327	132000	164086813	2965	2965	2965	2965	0
423	20250327	131900	164086813	2965	2965	2965	2965	1
424	20250327	131800	164083848	2960	2960	2965	2960	3
425	20250327	131700	164074963	2965	2965	2965	2965	0
426	20250327	131600	164074963	2965	2960	2965	2960	4
427	20250327	131500	164063113	2965	2960	2965	2960	465
428	20250327	131400	162686708	2960	2965	2965	2960	5
429	20250327	131300	162671893	2960	2965	2965	2960	1029
430	20250327	131200	159625463	2970	2970	2970	2970	0
431	20250327	131100	159625463	2970	2970	2970	2970	2
432	20250327	131000	159619523	2970	2970	2970	2970	0
433	20250327	130900	159619523	2970	2970	2970	2970	2
434	20250327	130800	159613583	2970	2970	2970	2970	1
435	20250327	130700	159610613	2970	2970	2970	2970	300
436	20250327	130600	158719613	2970	2970	2970	2970	2
437	20250327	130500	158713673	2970	2970	2970	2970	0
438	20250327	130400	158713673	2970	2970	2970	2970	3
439	20250327	130300	158704763	2965	2965	2965	2965	1
440	20250327	130200	158701798	2970	2970	2970	2970	0
441	20250327	130100	158701798	2970	2965	2970	2965	504
442	20250327	130000	157207423	2970	2970	2970	2970	0
443	20250327	125900	157207423	2970	2970	2970	2965	505
444	20250327	125800	155710078	2970	2970	2970	2970	0
445	20250327	125700	155710078	2970	2970	2970	2970	0
446	20250327	125600	155710078	2970	2965	2970	2965	2
447	20250327	125500	155704143	2970	2970	2970	2970	0
448	20250327	125400	155704143	2970	2965	2970	2965	680
449	20250327	125300	153687923	2970	2970	2970	2970	0
450	20250327	125200	153687923	2970	2970	2970	2960	13
451	20250327	125100	153649383	2970	2970	2970	2970	0
452	20250327	125000	153649383	2970	2970	2970	2970	0
453	20250327	124900	153649383	2970	2970	2970	2970	2
454	20250327	124800	153643443	2970	2970	2970	2970	0
455	20250327	124700	153643443	2970	2970	2970	2970	4
456	20250327	124600	153631563	2970	2970	2970	2970	0
457	20250327	124500	153631563	2970	2970	2970	2970	0
458	20250327	124400	153631563	2970	2970	2970	2970	2
459	20250327	124300	153625623	2970	2970	2970	2970	0
460	20250327	124200	153625623	2970	2970	2970	2970	2
461	20250327	124100	153619683	2970	2970	2970	2970	0
462	20250327	124000	153619683	2970	2970	2970	2970	1
463	20250327	123900	153616713	2970	2970	2970	2970	1
464	20250327	123800	153613743	2970	2970	2970	2970	0
465	20250327	123700	153613743	2970	2970	2970	2970	4
466	20250327	123600	153601863	2970	2970	2970	2970	0
467	20250327	123500	153601863	2970	2970	2970	2970	2
468	20250327	123400	153595923	2970	2970	2970	2970	0
469	20250327	123300	153595923	2970	2970	2970	2970	0
470	20250327	123200	153595923	2970	2970	2970	2970	2
471	20250327	123100	153589983	2970	2970	2970	2970	0
472	20250327	123000	153589983	2970	2970	2970	2970	2
473	20250327	122900	153584043	2965	2965	2965	2965	27
474	20250327	122800	153503988	2970	2970	2970	2970	0
475	20250327	122700	153503988	2970	2970	2970	2970	4
476	20250327	122600	153492108	2970	2970	2970	2970	0
477	20250327	122500	153492108	2970	2970	2970	2970	2
478	20250327	122400	153486168	2970	2970	2970	2970	0
479	20250327	122300	153486168	2970	2980	2980	2970	291
480	20250327	122200	152621443	2980	2980	2980	2980	1
481	20250327	122100	152618463	2980	2980	2980	2980	0
482	20250327	122000	152618463	2980	2980	2980	2980	2
483	20250327	121900	152612503	2980	2980	2980	2980	0
484	20250327	121800	152612503	2980	2980	2980	2980	21
485	20250327	121700	152549923	2980	2980	2980	2980	0
486	20250327	121600	152549923	2980	2980	2980	2980	0
487	20250327	121500	152549923	2980	2980	2980	2980	2
488	20250327	121400	152543963	2980	2980	2980	2980	200
489	20250327	121300	151947963	2980	2980	2980	2980	2
490	20250327	121200	151942003	2975	2975	2975	2975	3
491	20250327	121100	151933078	2980	2980	2980	2980	0
492	20250327	121000	151933078	2980	2980	2980	2980	2
493	20250327	120900	151927118	2980	2980	2980	2980	0
494	20250327	120800	151927118	2980	2980	2980	2980	4
495	20250327	120700	151915198	2980	2980	2980	2980	62
496	20250327	120600	151730438	2980	2980	2980	2980	38
497	20250327	120500	151617198	2980	2980	2980	2980	62
498	20250327	120400	151432438	2980	2980	2980	2980	242
499	20250327	120300	150711278	2980	2980	2980	2980	2
500	20250327	120200	150705318	2980	2980	2980	2980	0
501	20250327	120100	150705318	2980	2980	2980	2980	2
502	20250327	120000	150699358	2980	2980	2980	2980	0
503	20250327	115900	150699358	2980	2980	2980	2980	0
504	20250327	115800	150699358	2980	2980	2980	2980	4
505	20250327	115700	150687438	2980	2980	2980	2980	0
506	20250327	115600	150687438	2980	2975	2980	2975	4
507	20250327	115500	150675528	2975	2975	2975	2975	30
508	20250327	115400	150586278	2975	2975	2975	2975	167
509	20250327	115300	150089453	2975	2975	2975	2975	35
510	20250327	115200	149985328	2975	2975	2975	2975	301
511	20250327	115100	149089853	2975	2975	2975	2975	3
512	20250327	115000	149080928	2975	2975	2975	2975	0
513	20250327	114900	149080928	2975	2975	2975	2975	3
514	20250327	114800	149072003	2975	2975	2975	2975	0
515	20250327	114700	149072003	2975	2975	2975	2975	0
516	20250327	114600	149072003	2975	2965	2975	2965	443
517	20250327	114500	147756283	2965	2960	2965	2960	162
518	20250327	114400	147276738	2960	2960	2960	2960	2
519	20250327	114300	147270818	2960	2960	2960	2960	0
520	20250327	114200	147270818	2960	2960	2960	2960	10
521	20250327	114100	147241218	2960	2960	2960	2960	3
522	20250327	114000	147232338	2955	2955	2955	2955	165
523	20250327	113900	146744763	2950	2950	2950	2950	2931
524	20250327	113800	138098313	2945	2945	2945	2945	64
525	20250327	113700	137909833	2945	2940	2945	2940	934
526	20250327	113600	135163373	2940	2940	2940	2940	2
527	20250327	113500	135157493	2935	2935	2935	2935	7
528	20250327	113400	135136948	2935	2935	2935	2935	403
529	20250327	113300	133954143	2935	2935	2935	2935	0
530	20250327	113200	133954143	2935	2925	2935	2925	1367
531	20250327	113100	129950813	2930	2940	2940	2925	5656
532	20250327	113000	113369238	2945	2945	2945	2945	0
533	20250327	112900	113369238	2945	2945	2945	2945	6
534	20250327	112800	113351568	2945	2945	2945	2945	2598
535	20250327	112700	105700458	2950	2950	2950	2950	2
536	20250327	112600	105694558	2950	2950	2950	2950	100
537	20250327	112500	105399558	2945	2945	2945	2945	100
538	20250327	112400	105105058	2950	2950	2950	2950	2
539	20250327	112300	105099158	2950	2950	2950	2950	0
540	20250327	112200	105099158	2950	2950	2950	2950	503
541	20250327	112100	103615308	2945	2940	2945	2940	319
542	20250327	112000	102675858	2940	2945	2945	2940	6505
543	20250327	111900	83551138	2945	2945	2945	2945	35
544	20250327	111800	83448063	2945	2947	2947	2945	1267
545	20250327	111700	79716738	2950	2950	2950	2950	2
546	20250327	111600	79710838	2950	2950	2950	2950	33
547	20250327	111500	79613488	2950	2950	2950	2950	2
548	20250327	111400	79607588	2950	2950	2950	2950	0
549	20250327	111300	79607588	2950	2950	2950	2950	1000
550	20250327	111200	76657588	2950	2945	2950	2945	50
551	20250327	111100	76510263	2945	2945	2945	2945	20
552	20250327	111000	76451363	2950	2950	2950	2950	3
553	20250327	110900	76442513	2950	2950	2950	2950	254
554	20250327	110800	75693213	2950	2960	2960	2950	310
555	20250327	110700	74777713	2960	2960	2960	2960	2
556	20250327	110600	74771793	2960	2960	2960	2960	0
557	20250327	110500	74771793	2960	2960	2960	2960	2
558	20250327	110400	74765873	2955	2955	2955	2955	10
559	20250327	110300	74736323	2955	2955	2955	2955	53
560	20250327	110200	74579708	2955	2955	2955	2955	0
561	20250327	110100	74579708	2955	2955	2955	2955	0
562	20250327	110000	74579708	2955	2960	2960	2955	3
563	20250327	105900	74570838	2960	2960	2960	2960	0
564	20250327	105800	74570838	2960	2960	2960	2960	3
565	20250327	105700	74561958	2965	2965	2965	2965	0
566	20250327	105600	74561958	2965	2960	2965	2960	1001
567	20250327	105500	71598993	2960	2960	2960	2960	3
568	20250327	105400	71590113	2960	2955	2960	2955	283
569	20250327	105300	70752648	2955	2960	2960	2955	68
570	20250327	105200	70551653	2960	2955	2960	2955	804
571	20250327	105100	68174133	2955	2955	2955	2955	57
572	20250327	105000	68005698	2955	2955	2955	2955	3
573	20250327	104900	67996833	2950	2950	2950	2950	210
574	20250327	104800	67377333	2950	2950	2950	2950	18
575	20250327	104700	67324233	2950	2950	2950	2945	1454
576	20250327	104600	63039993	2950	2955	2955	2950	3
577	20250327	104500	63031138	2950	2950	2950	2950	0
578	20250327	104400	63031138	2950	2955	2955	2950	2462
579	20250327	104300	55768228	2960	2960	2960	2960	2
580	20250327	104200	55762308	2960	2960	2960	2960	0
581	20250327	104100	55762308	2960	2960	2960	2955	192
582	20250327	104000	55194933	2960	2960	2960	2960	0
583	20250327	103900	55194933	2960	2960	2960	2960	0
584	20250327	103800	55194933	2960	2960	2960	2960	3
585	20250327	103700	55186053	2955	2955	2955	2955	360
586	20250327	103600	54122253	2960	2960	2960	2960	4
587	20250327	103500	54110413	2955	2955	2955	2955	0
588	20250327	103400	54110413	2955	2960	2960	2955	2103
589	20250327	103300	47896043	2960	2960	2960	2960	1
590	20250327	103200	47893083	2960	2960	2960	2960	1
591	20250327	103100	47890123	2955	2955	2955	2955	261
592	20250327	103000	47118868	2955	2950	2955	2950	4
593	20250327	102900	47107053	2955	2955	2955	2955	3
594	20250327	102800	47098188	2955	2950	2955	2950	101
595	20250327	102700	46800233	2950	2955	2955	2950	509
596	20250327	102600	45297828	2955	2955	2955	2955	3
597	20250327	102500	45288963	2950	2960	2960	2950	675
598	20250327	102400	43296463	2960	2960	2960	2960	2
599	20250327	102300	43290543	2960	2960	2960	2960	0
600	20250327	102200	43290543	2960	2960	2960	2960	0
601	20250327	102100	43290543	2960	2960	2960	2960	3
602	20250327	102000	43281663	2960	2960	2960	2960	0
603	20250327	101900	43281663	2960	2952	2960	2950	1412
604	20250327	101800	39116158	2955	2955	2955	2955	5
605	20250327	101700	39101383	2955	2955	2955	2955	2
606	20250327	101600	39095473	2955	2955	2955	2955	4
607	20250327	101500	39083653	2955	2955	2955	2955	300
608	20250327	101400	38197153	2955	2965	2965	2955	16
609	20250327	101300	38149858	2955	2960	2960	2955	475
610	20250327	101200	36746208	2955	2965	2965	2955	2245
611	20250327	101100	30106531	2965	2965	2965	2965	0
612	20250327	101000	30106531	2965	2965	2965	2965	0
613	20250327	100900	30106531	2965	2965	2965	2965	3
614	20250327	100800	30097636	2960	2960	2960	2960	1
615	20250327	100700	30094676	2965	2965	2965	2965	503
616	20250327	100600	28603281	2960	2965	2965	2960	2711
617	20250327	100500	20569956	2970	2972	2972	2970	539
618	20250327	100400	18969118	2975	2975	2975	2975	3
619	20250327	100300	18960193	2975	2975	2975	2975	0
620	20250327	100200	18960193	2975	2975	2975	2975	2
621	20250327	100100	18954243	2970	2970	2970	2970	0
622	20250327	100000	18954243	2970	2975	2975	2970	315
623	20250327	095900	18018670	2975	2975	2975	2975	1
624	20250327	095800	18015695	2965	2965	2965	2965	0
625	20250327	095700	18015695	2965	2970	2970	2965	753
626	20250327	095600	15780685	2975	2975	2975	2975	0
627	20250327	095500	15780685	2975	2975	2975	2975	10
628	20250327	095400	15750935	2975	2975	2975	2975	40
629	20250327	095300	15631935	2980	2980	2980	2980	1
630	20250327	095200	15628955	2970	2970	2970	2970	0
631	20250327	095100	15628955	2970	2970	2970	2970	0
632	20250327	095000	15628955	2970	2970	2970	2970	0
633	20250327	094900	15628955	2970	2970	2970	2970	0
634	20250327	094800	15628955	2970	2970	2970	2970	0
635	20250327	094700	15628955	2970	2975	2975	2970	1790
636	20250327	094600	10311260	2980	2980	2980	2980	105
637	20250327	094500	9998360	2980	2980	2980	2980	0
638	20250327	094400	9998360	2980	2980	2980	2980	0
639	20250327	094300	9998360	2980	2980	2980	2980	33
640	20250327	094200	9900020	2980	2980	2980	2980	0
641	20250327	094100	9900020	2980	2980	2980	2980	0
642	20250327	094000	9900020	2980	2980	2980	2980	1
643	20250327	093900	9897040	2980	2980	2980	2980	0
644	20250327	093800	9897040	2980	2980	2980	2980	0
645	20250327	093700	9897040	2980	2980	2980	2980	0
646	20250327	093600	9897040	2980	2980	2980	2980	0
647	20250327	093500	9897040	2980	2980	2980	2980	0
648	20250327	093400	9897040	2980	2980	2980	2980	0
649	20250327	093300	9897040	2980	2980	2980	2980	5
650	20250327	093200	9882140	2980	2980	2980	2980	0
651	20250327	093100	9882140	2980	2980	2980	2980	1
652	20250327	093000	9879160	2975	2975	2975	2975	0
653	20250327	092900	9879160	2975	2975	2975	2975	192
654	20250327	092800	9307960	2980	2980	2980	2980	0
655	20250327	092700	9307960	2980	2980	2980	2980	0
656	20250327	092600	9307960	2980	2980	2980	2980	0
657	20250327	092500	9307960	2980	2980	2980	2980	5
658	20250327	092400	9293060	2980	2975	2980	2975	351
659	20250327	092300	8248830	2980	2980	2980	2980	0
660	20250327	092200	8248830	2980	2980	2980	2980	0
661	20250327	092100	8248830	2980	2980	2980	2980	0
662	20250327	092000	8248830	2980	2980	2980	2980	631
663	20250327	091900	6368450	2990	2985	2990	2985	647
664	20250327	091800	4437150	2990	2990	2990	2990	10
665	20250327	091700	4407250	2990	2990	2990	2990	0
666	20250327	091600	4407250	2990	2990	2990	2990	0
667	20250327	091500	4407250	2990	2990	2990	2990	0
668	20250327	091400	4407250	2990	2990	2990	2990	10
669	20250327	091300	4377350	2990	2990	2990	2990	480
670	20250327	091200	2942150	2990	2990	2990	2990	5
671	20250327	091100	2927200	2990	2990	2990	2990	5
672	20250327	091000	2912250	2990	2990	2990	2990	2
673	20250327	090900	2906270	2990	2990	2990	2990	0
674	20250327	090800	2906270	2990	2990	2990	2990	67
675	20250327	090700	2705940	2990	2990	2990	2990	87
676	20250327	090600	2445810	2990	2990	2990	2990	0
677	20250327	090500	2445810	2990	2990	2990	2990	0
678	20250327	090400	2445810	2990	2990	2990	2990	0
679	20250327	090300	2445810	2990	2990	2990	2990	0
680	20250327	090200	2445810	2990	2990	2990	2990	0
681	20250327	090100	2445810	2990	2985	2990	2985	120
682	20250327	090000	2087020	2990	2990	2990	2990	698