KissMeData/307930/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211000	634409875	5040	5040	5040	5040	2100
3	20250327	210900	634409875	5040	5040	5040	5040	0
4	20250327	210800	634409875	5040	5040	5040	5040	0
5	20250327	210700	634409875	5040	5040	5040	5040	0
6	20250327	210600	634409875	5040	5040	5040	5040	0
7	20250327	210500	634409875	5040	5040	5040	5040	0
8	20250327	210400	634409875	5040	5040	5040	5040	0
9	20250327	210300	634409875	5040	5040	5040	5040	0
10	20250327	210200	634409875	5040	5040	5040	5040	0
11	20250327	210100	634409875	5040	5040	5040	5040	0
12	20250327	210000	634409875	5040	5040	5040	5040	0
13	20250327	205900	634409875	5040	5040	5040	5040	0
14	20250327	205800	634409875	5040	5040	5040	5040	0
15	20250327	205700	634409875	5040	5040	5040	5040	0
16	20250327	205600	634409875	5040	5040	5040	5040	0
17	20250327	205500	634409875	5040	5040	5040	5040	0
18	20250327	205400	634409875	5040	5040	5040	5040	0
19	20250327	205300	634409875	5040	5040	5040	5040	0
20	20250327	205200	634409875	5040	5040	5040	5040	0
21	20250327	205100	634409875	5040	5040	5040	5040	0
22	20250327	205000	634409875	5040	5040	5040	5040	0
23	20250327	204900	634409875	5040	5040	5040	5040	0
24	20250327	204800	634409875	5040	5040	5040	5040	0
25	20250327	204700	634409875	5040	5040	5040	5040	0
26	20250327	204600	634409875	5040	5040	5040	5040	0
27	20250327	204500	634409875	5040	5040	5040	5040	0
28	20250327	204400	634409875	5040	5040	5040	5040	0
29	20250327	204300	634409875	5040	5040	5040	5040	0
30	20250327	204200	634409875	5040	5040	5040	5040	0
31	20250327	204100	634409875	5040	5040	5040	5040	0
32	20250327	204000	634409875	5040	5040	5040	5040	2100
33	20250327	203900	634409875	5040	5040	5040	5040	0
34	20250327	203800	634409875	5040	5040	5040	5040	0
35	20250327	203700	634409875	5040	5040	5040	5040	0
36	20250327	203600	634409875	5040	5040	5040	5040	0
37	20250327	203500	634409875	5040	5040	5040	5040	0
38	20250327	203400	634409875	5040	5040	5040	5040	0
39	20250327	203300	634409875	5040	5040	5040	5040	0
40	20250327	203200	634409875	5040	5040	5040	5040	0
41	20250327	203100	634409875	5040	5040	5040	5040	0
42	20250327	203000	634409875	5040	5040	5040	5040	0
43	20250327	202900	634409875	5040	5040	5040	5040	0
44	20250327	202800	634409875	5040	5040	5040	5040	0
45	20250327	202700	634409875	5040	5040	5040	5040	0
46	20250327	202600	634409875	5040	5040	5040	5040	0
47	20250327	202500	634409875	5040	5040	5040	5040	0
48	20250327	202400	634409875	5040	5040	5040	5040	0
49	20250327	202300	634409875	5040	5040	5040	5040	0
50	20250327	202200	634409875	5040	5040	5040	5040	0
51	20250327	202100	634409875	5040	5040	5040	5040	0
52	20250327	202000	634409875	5040	5040	5040	5040	0
53	20250327	201900	634409875	5040	5040	5040	5040	0
54	20250327	201800	634409875	5040	5040	5040	5040	0
55	20250327	201700	634409875	5040	5040	5040	5040	0
56	20250327	201600	634409875	5040	5040	5040	5040	0
57	20250327	201500	634409875	5040	5040	5040	5040	0
58	20250327	201400	634409875	5040	5040	5040	5040	0
59	20250327	201300	634409875	5040	5040	5040	5040	0
60	20250327	201200	634409875	5040	5040	5040	5040	0
61	20250327	201100	634409875	5040	5040	5040	5040	0
62	20250327	201000	634409875	5040	5040	5040	5040	2100
63	20250327	200900	634409875	5040	5040	5040	5040	0
64	20250327	200800	634409875	5040	5040	5040	5040	0
65	20250327	200700	634409875	5040	5040	5040	5040	0
66	20250327	200600	634409875	5040	5040	5040	5040	0
67	20250327	200500	634409875	5040	5040	5040	5040	0
68	20250327	200400	634409875	5040	5040	5040	5040	0
69	20250327	200300	634409875	5040	5040	5040	5040	0
70	20250327	200200	634409875	5040	5040	5040	5040	0
71	20250327	200100	634409875	5040	5040	5040	5040	0
72	20250327	200000	634409875	5040	5040	5040	5040	0
73	20250327	195900	634409875	5040	5040	5040	5040	0
74	20250327	195800	634409875	5040	5040	5040	5040	0
75	20250327	195700	634409875	5040	5040	5040	5040	0
76	20250327	195600	634409875	5040	5040	5040	5040	0
77	20250327	195500	634409875	5040	5040	5040	5040	0
78	20250327	195400	634409875	5040	5040	5040	5040	0
79	20250327	195300	634409875	5040	5040	5040	5040	0
80	20250327	195200	634409875	5040	5040	5040	5040	0
81	20250327	195100	634409875	5040	5040	5040	5040	0
82	20250327	195000	634409875	5040	5040	5040	5040	0
83	20250327	194900	634409875	5040	5040	5040	5040	0
84	20250327	194800	634409875	5040	5040	5040	5040	0
85	20250327	194700	634409875	5040	5040	5040	5040	0
86	20250327	194600	634409875	5040	5040	5040	5040	0
87	20250327	194500	634409875	5040	5040	5040	5040	0
88	20250327	194400	634409875	5040	5040	5040	5040	0
89	20250327	194300	634409875	5040	5040	5040	5040	0
90	20250327	194200	634409875	5040	5040	5040	5040	0
91	20250327	194100	634409875	5040	5040	5040	5040	0
92	20250327	194000	634409875	5040	5040	5040	5040	2100
93	20250327	193900	634409875	5040	5040	5040	5040	0
94	20250327	193800	634409875	5040	5040	5040	5040	0
95	20250327	193700	634409875	5040	5040	5040	5040	0
96	20250327	193600	634409875	5040	5040	5040	5040	0
97	20250327	193500	634409875	5040	5040	5040	5040	0
98	20250327	193400	634409875	5040	5040	5040	5040	0
99	20250327	193300	634409875	5040	5040	5040	5040	0
100	20250327	193200	634409875	5040	5040	5040	5040	0
101	20250327	193100	634409875	5040	5040	5040	5040	0
102	20250327	193000	634409875	5040	5040	5040	5040	0
103	20250327	192900	634409875	5040	5040	5040	5040	0
104	20250327	192800	634409875	5040	5040	5040	5040	0
105	20250327	192700	634409875	5040	5040	5040	5040	0
106	20250327	192600	634409875	5040	5040	5040	5040	0
107	20250327	192500	634409875	5040	5040	5040	5040	0
108	20250327	192400	634409875	5040	5040	5040	5040	0
109	20250327	192300	634409875	5040	5040	5040	5040	0
110	20250327	192200	634409875	5040	5040	5040	5040	0
111	20250327	192100	634409875	5040	5040	5040	5040	0
112	20250327	192000	634409875	5040	5040	5040	5040	0
113	20250327	191900	634409875	5040	5040	5040	5040	0
114	20250327	191800	634409875	5040	5040	5040	5040	0
115	20250327	191700	634409875	5040	5040	5040	5040	0
116	20250327	191600	634409875	5040	5040	5040	5040	0
117	20250327	191500	634409875	5040	5040	5040	5040	0
118	20250327	191400	634409875	5040	5040	5040	5040	0
119	20250327	191300	634409875	5040	5040	5040	5040	0
120	20250327	191200	634409875	5040	5040	5040	5040	0
121	20250327	191100	634409875	5040	5040	5040	5040	0
122	20250327	191000	634409875	5040	5040	5040	5040	2100
123	20250327	190900	634409875	5040	5040	5040	5040	0
124	20250327	190800	634409875	5040	5040	5040	5040	0
125	20250327	190700	634409875	5040	5040	5040	5040	0
126	20250327	190600	634409875	5040	5040	5040	5040	0
127	20250327	190500	634409875	5040	5040	5040	5040	0
128	20250327	190400	634409875	5040	5040	5040	5040	0
129	20250327	190300	634409875	5040	5040	5040	5040	0
130	20250327	190200	634409875	5040	5040	5040	5040	0
131	20250327	190100	634409875	5040	5040	5040	5040	0
132	20250327	190000	634409875	5040	5040	5040	5040	0
133	20250327	185900	634409875	5040	5040	5040	5040	0
134	20250327	185800	634409875	5040	5040	5040	5040	0
135	20250327	185700	634409875	5040	5040	5040	5040	0
136	20250327	185600	634409875	5040	5040	5040	5040	0
137	20250327	185500	634409875	5040	5040	5040	5040	0
138	20250327	185400	634409875	5040	5040	5040	5040	0
139	20250327	185300	634409875	5040	5040	5040	5040	0
140	20250327	185200	634409875	5040	5040	5040	5040	0
141	20250327	185100	634409875	5040	5040	5040	5040	0
142	20250327	185000	634409875	5040	5040	5040	5040	0
143	20250327	184900	634409875	5040	5040	5040	5040	0
144	20250327	184800	634409875	5040	5040	5040	5040	0
145	20250327	184700	634409875	5040	5040	5040	5040	0
146	20250327	184600	634409875	5040	5040	5040	5040	0
147	20250327	184500	634409875	5040	5040	5040	5040	0
148	20250327	184400	634409875	5040	5040	5040	5040	0
149	20250327	184300	634409875	5040	5040	5040	5040	0
150	20250327	184200	634409875	5040	5040	5040	5040	0
151	20250327	184100	634409875	5040	5040	5040	5040	0
152	20250327	184000	634409875	5040	5040	5040	5040	2100
153	20250327	183900	634409875	5040	5040	5040	5040	0
154	20250327	183800	634409875	5040	5040	5040	5040	0
155	20250327	183700	634409875	5040	5040	5040	5040	0
156	20250327	183600	634409875	5040	5040	5040	5040	0
157	20250327	183500	634409875	5040	5040	5040	5040	0
158	20250327	183400	634409875	5040	5040	5040	5040	0
159	20250327	183300	634409875	5040	5040	5040	5040	0
160	20250327	183200	634409875	5040	5040	5040	5040	0
161	20250327	183100	634409875	5040	5040	5040	5040	0
162	20250327	183000	634409875	5040	5040	5040	5040	0
163	20250327	182900	634409875	5040	5040	5040	5040	0
164	20250327	182800	634409875	5040	5040	5040	5040	0
165	20250327	182700	634409875	5040	5040	5040	5040	0
166	20250327	182600	634409875	5040	5040	5040	5040	0
167	20250327	182500	634409875	5040	5040	5040	5040	0
168	20250327	182400	634409875	5040	5040	5040	5040	0
169	20250327	182300	634409875	5040	5040	5040	5040	0
170	20250327	182200	634409875	5040	5040	5040	5040	0
171	20250327	182100	634409875	5040	5040	5040	5040	0
172	20250327	182000	634409875	5040	5040	5040	5040	0
173	20250327	181900	634409875	5040	5040	5040	5040	0
174	20250327	181800	634409875	5040	5040	5040	5040	0
175	20250327	181700	634409875	5040	5040	5040	5040	0
176	20250327	181600	634409875	5040	5040	5040	5040	0
177	20250327	181500	634409875	5040	5040	5040	5040	0
178	20250327	181400	634409875	5040	5040	5040	5040	0
179	20250327	181300	634409875	5040	5040	5040	5040	0
180	20250327	181200	634409875	5040	5040	5040	5040	0
181	20250327	181100	634409875	5040	5040	5040	5040	0
182	20250327	181000	634409875	5040	5040	5040	5040	2100
183	20250327	180900	634409875	5040	5040	5040	5040	0
184	20250327	180800	634409875	5040	5040	5040	5040	0
185	20250327	180700	634409875	5040	5040	5040	5040	0
186	20250327	180600	634409875	5040	5040	5040	5040	0
187	20250327	180500	634409875	5040	5040	5040	5040	0
188	20250327	180400	634409875	5040	5040	5040	5040	0
189	20250327	180300	634409875	5040	5040	5040	5040	0
190	20250327	180200	634409875	5040	5040	5040	5040	0
191	20250327	180100	634409875	5040	5040	5040	5040	0
192	20250327	180000	634409875	5040	5040	5040	5040	0
193	20250327	175900	634409875	5040	5040	5040	5040	0
194	20250327	175800	634409875	5040	5040	5040	5040	0
195	20250327	175700	634409875	5040	5040	5040	5040	0
196	20250327	175600	634409875	5040	5040	5040	5040	0
197	20250327	175500	634409875	5040	5040	5040	5040	0
198	20250327	175400	634409875	5040	5040	5040	5040	0
199	20250327	175300	634409875	5040	5040	5040	5040	0
200	20250327	175200	634409875	5040	5040	5040	5040	0
201	20250327	175100	634409875	5040	5040	5040	5040	0
202	20250327	175000	634409875	5040	5040	5040	5040	0
203	20250327	174900	634409875	5040	5040	5040	5040	0
204	20250327	174800	634409875	5040	5040	5040	5040	0
205	20250327	174700	634409875	5040	5040	5040	5040	0
206	20250327	174600	634409875	5040	5040	5040	5040	0
207	20250327	174500	634409875	5040	5040	5040	5040	0
208	20250327	174400	634409875	5040	5040	5040	5040	0
209	20250327	174300	634409875	5040	5040	5040	5040	0
210	20250327	174200	634409875	5040	5040	5040	5040	0
211	20250327	174100	634409875	5040	5040	5040	5040	0
212	20250327	174000	634409875	5040	5040	5040	5040	2100
213	20250327	173900	634409875	5040	5040	5040	5040	0
214	20250327	173800	634409875	5040	5040	5040	5040	0
215	20250327	173700	634409875	5040	5040	5040	5040	0
216	20250327	173600	634409875	5040	5040	5040	5040	0
217	20250327	173500	634409875	5040	5040	5040	5040	0
218	20250327	173400	634409875	5040	5040	5040	5040	0
219	20250327	173300	634409875	5040	5040	5040	5040	0
220	20250327	173200	634409875	5040	5040	5040	5040	0
221	20250327	173100	634409875	5040	5040	5040	5040	0
222	20250327	173000	634409875	5040	5040	5040	5040	0
223	20250327	172900	634409875	5040	5040	5040	5040	0
224	20250327	172800	634409875	5040	5040	5040	5040	0
225	20250327	172700	634409875	5040	5040	5040	5040	0
226	20250327	172600	634409875	5040	5040	5040	5040	0
227	20250327	172500	634409875	5040	5040	5040	5040	0
228	20250327	172400	634409875	5040	5040	5040	5040	0
229	20250327	172300	634409875	5040	5040	5040	5040	0
230	20250327	172200	634409875	5040	5040	5040	5040	0
231	20250327	172100	634409875	5040	5040	5040	5040	0
232	20250327	172000	634409875	5040	5040	5040	5040	0
233	20250327	171900	634409875	5040	5040	5040	5040	0
234	20250327	171800	634409875	5040	5040	5040	5040	0
235	20250327	171700	634409875	5040	5040	5040	5040	0
236	20250327	171600	634409875	5040	5040	5040	5040	0
237	20250327	171500	634409875	5040	5040	5040	5040	0
238	20250327	171400	634409875	5040	5040	5040	5040	0
239	20250327	171300	634409875	5040	5040	5040	5040	0
240	20250327	171200	634409875	5040	5040	5040	5040	0
241	20250327	171100	634409875	5040	5040	5040	5040	0
242	20250327	171000	634409875	5040	5040	5040	5040	2100
243	20250327	170900	634409875	5040	5040	5040	5040	0
244	20250327	170800	634409875	5040	5040	5040	5040	0
245	20250327	170700	634409875	5040	5040	5040	5040	0
246	20250327	170600	634409875	5040	5040	5040	5040	0
247	20250327	170500	634409875	5040	5040	5040	5040	0
248	20250327	170400	634409875	5040	5040	5040	5040	0
249	20250327	170300	634409875	5040	5040	5040	5040	0
250	20250327	170200	634409875	5040	5040	5040	5040	0
251	20250327	170100	634409875	5040	5040	5040	5040	0
252	20250327	170000	634409875	5040	5040	5040	5040	0
253	20250327	165900	634409875	5040	5040	5040	5040	0
254	20250327	165800	634409875	5040	5040	5040	5040	0
255	20250327	165700	634409875	5040	5040	5040	5040	0
256	20250327	165600	634409875	5040	5040	5040	5040	0
257	20250327	165500	634409875	5040	5040	5040	5040	0
258	20250327	165400	634409875	5040	5040	5040	5040	0
259	20250327	165300	634409875	5040	5040	5040	5040	0
260	20250327	165200	634409875	5040	5040	5040	5040	0
261	20250327	165100	634409875	5040	5040	5040	5040	0
262	20250327	165000	634409875	5040	5040	5040	5040	0
263	20250327	164900	634409875	5040	5040	5040	5040	0
264	20250327	164800	634409875	5040	5040	5040	5040	0
265	20250327	164700	634409875	5040	5040	5040	5040	0
266	20250327	164600	634409875	5040	5040	5040	5040	0
267	20250327	164500	634409875	5040	5040	5040	5040	0
268	20250327	164400	634409875	5040	5040	5040	5040	0
269	20250327	164300	634409875	5040	5040	5040	5040	0
270	20250327	164200	634409875	5040	5040	5040	5040	0
271	20250327	164100	634409875	5040	5040	5040	5040	0
272	20250327	164000	634409875	5040	5040	5040	5040	2100
273	20250327	163900	634409875	5040	5040	5040	5040	0
274	20250327	163800	634409875	5040	5040	5040	5040	0
275	20250327	163700	634409875	5040	5040	5040	5040	0
276	20250327	163600	634409875	5040	5040	5040	5040	0
277	20250327	163500	634409875	5040	5040	5040	5040	0
278	20250327	163400	634409875	5040	5040	5040	5040	0
279	20250327	163300	634409875	5040	5040	5040	5040	0
280	20250327	163200	634409875	5040	5040	5040	5040	0
281	20250327	163100	634409875	5040	5040	5040	5040	0
282	20250327	163000	634409875	5040	5040	5040	5040	0
283	20250327	162900	634409875	5040	5040	5040	5040	0
284	20250327	162800	634409875	5040	5040	5040	5040	0
285	20250327	162700	634409875	5040	5040	5040	5040	0
286	20250327	162600	634409875	5040	5040	5040	5040	0
287	20250327	162500	634409875	5040	5040	5040	5040	0
288	20250327	162400	634409875	5040	5040	5040	5040	0
289	20250327	162300	634409875	5040	5040	5040	5040	0
290	20250327	162200	634409875	5040	5040	5040	5040	0
291	20250327	162100	634409875	5040	5040	5040	5040	0
292	20250327	162000	634409875	5040	5040	5040	5040	0
293	20250327	161900	634409875	5040	5040	5040	5040	0
294	20250327	161800	634409875	5040	5040	5040	5040	0
295	20250327	161700	634409875	5040	5040	5040	5040	0
296	20250327	161600	634409875	5040	5040	5040	5040	0
297	20250327	161500	634409875	5040	5040	5040	5040	0
298	20250327	161400	634409875	5040	5040	5040	5040	0
299	20250327	161300	634409875	5040	5040	5040	5040	0
300	20250327	161200	634409875	5040	5040	5040	5040	0
301	20250327	161100	634409875	5040	5040	5040	5040	0
302	20250327	161000	634409875	5040	5040	5040	5040	2100
303	20250327	160900	634409875	5040	5040	5040	5040	0
304	20250327	160800	634409875	5040	5040	5040	5040	0
305	20250327	160700	634409875	5040	5040	5040	5040	0
306	20250327	160600	634409875	5040	5040	5040	5040	0
307	20250327	160500	634409875	5040	5040	5040	5040	0
308	20250327	160400	634409875	5040	5040	5040	5040	0
309	20250327	160300	634409875	5040	5040	5040	5040	0
310	20250327	160200	634409875	5040	5040	5040	5040	0
311	20250327	160100	634409875	5040	5040	5040	5040	0
312	20250327	160000	634409875	5040	5040	5040	5040	0
313	20250327	155900	634409875	5040	5040	5040	5040	0
314	20250327	155800	634409875	5040	5040	5040	5040	0
315	20250327	155700	634409875	5040	5040	5040	5040	0
316	20250327	155600	634409875	5040	5040	5040	5040	0
317	20250327	155500	634409875	5040	5040	5040	5040	0
318	20250327	155400	634409875	5040	5040	5040	5040	0
319	20250327	155300	634409875	5040	5040	5040	5040	0
320	20250327	155200	634409875	5040	5040	5040	5040	0
321	20250327	155100	634409875	5040	5040	5040	5040	0
322	20250327	155000	634409875	5040	5040	5040	5040	0
323	20250327	154900	634409875	5040	5040	5040	5040	0
324	20250327	154800	634409875	5040	5040	5040	5040	0
325	20250327	154700	634409875	5040	5040	5040	5040	0
326	20250327	154600	634409875	5040	5040	5040	5040	0
327	20250327	154500	634409875	5040	5040	5040	5040	0
328	20250327	154400	634409875	5040	5040	5040	5040	0
329	20250327	154300	634409875	5040	5040	5040	5040	0
330	20250327	154200	634409875	5040	5040	5040	5040	0
331	20250327	154100	634409875	5040	5040	5040	5040	0
332	20250327	154000	634409875	5040	5040	5040	5040	2100
333	20250327	153900	634409875	5040	5040	5040	5040	0
334	20250327	153800	634409875	5040	5040	5040	5040	0
335	20250327	153700	634409875	5040	5040	5040	5040	0
336	20250327	153600	634409875	5040	5040	5040	5040	0
337	20250327	153500	634409875	5040	5040	5040	5040	0
338	20250327	153400	634409875	5040	5040	5040	5040	0
339	20250327	153300	634409875	5040	5040	5040	5040	0
340	20250327	153200	634409875	5040	5040	5040	5040	0
341	20250327	153100	634409875	5040	5040	5040	5040	0
342	20250327	153000	634409875	5040	5040	5040	5040	2100
343	20250327	152900	623825875	5030	5030	5030	5030	0
344	20250327	152800	623825875	5030	5030	5030	5030	0
345	20250327	152700	623825875	5030	5030	5030	5030	0
346	20250327	152600	623825875	5030	5030	5030	5030	0
347	20250327	152500	623825875	5030	5030	5030	5030	0
348	20250327	152400	623825875	5030	5030	5030	5030	0
349	20250327	152300	623825875	5030	5030	5030	5030	0
350	20250327	152200	623825875	5030	5030	5030	5030	0
351	20250327	152100	623825875	5030	5030	5030	5030	0
352	20250327	152000	623825875	5030	5030	5030	5030	0
353	20250327	151900	623825875	5030	5030	5040	5030	795
354	20250327	151800	619825945	5030	5040	5040	5030	1224
355	20250327	151700	613664705	5040	5040	5040	5040	4
356	20250327	151600	613644545	5050	5050	5050	5050	0
357	20250327	151500	613644545	5050	5050	5050	5050	0
358	20250327	151400	613644545	5050	5050	5050	5030	858
359	20250327	151300	609324945	5030	5040	5050	5030	1761
360	20250327	151200	600465585	5050	5050	5050	5050	436
361	20250327	151100	598263785	5050	5050	5050	5050	126
362	20250327	151000	597627485	5050	5050	5050	5050	220
363	20250327	150900	596516485	5060	5060	5060	5060	0
364	20250327	150800	596516485	5060	5060	5060	5060	4
365	20250327	150700	596496245	5060	5050	5060	5050	887
366	20250327	150600	592014295	5050	5050	5050	5050	0
367	20250327	150500	592014295	5050	5050	5050	5050	1
368	20250327	150400	592009245	5030	5040	5040	5030	1657
369	20250327	150300	583657975	5050	5050	5050	5050	192
370	20250327	150200	582688375	5050	5050	5050	5050	0
371	20250327	150100	582688375	5050	5050	5050	5050	0
372	20250327	150000	582688375	5050	5050	5050	5050	105
373	20250327	145900	582158125	5050	5060	5060	5050	112
374	20250327	145800	581591515	5060	5060	5060	5060	30
375	20250327	145700	581439715	5060	5060	5060	5060	50
376	20250327	145600	581186715	5060	5060	5060	5060	0
377	20250327	145500	581186715	5060	5060	5060	5060	90
378	20250327	145400	580731315	5060	5060	5060	5060	0
379	20250327	145300	580731315	5060	5060	5060	5060	100
380	20250327	145200	580225315	5060	5060	5060	5060	0
381	20250327	145100	580225315	5060	5060	5060	5060	0
382	20250327	145000	580225315	5060	5060	5060	5060	200
383	20250327	144900	579213315	5050	5050	5050	5050	0
384	20250327	144800	579213315	5050	5050	5050	5050	92
385	20250327	144700	578748715	5050	5050	5050	5050	45
386	20250327	144600	578521465	5050	5050	5050	5050	0
387	20250327	144500	578521465	5050	5050	5050	5050	2
388	20250327	144400	578511365	5050	5050	5050	5050	100
389	20250327	144300	578006365	5050	5050	5050	5050	0
390	20250327	144200	578006365	5050	5040	5050	5040	201
391	20250327	144100	576993315	5050	5050	5050	5050	0
392	20250327	144000	576993315	5050	5050	5050	5050	14
393	20250327	143900	576922615	5050	5050	5050	5050	6
394	20250327	143800	576892315	5050	5050	5050	5050	0
395	20250327	143700	576892315	5050	5050	5050	5050	0
396	20250327	143600	576892315	5050	5050	5050	5050	0
397	20250327	143500	576892315	5050	5050	5050	5050	0
398	20250327	143400	576892315	5050	5050	5050	5050	5
399	20250327	143300	576867065	5050	5050	5050	5050	6
400	20250327	143200	576836765	5050	5050	5050	5050	308
401	20250327	143100	575281365	5050	5050	5050	5050	0
402	20250327	143000	575281365	5050	5050	5050	5050	0
403	20250327	142900	575281365	5050	5050	5050	5050	697
404	20250327	142800	571761515	5050	5050	5050	5050	503
405	20250327	142700	569221365	5060	5060	5060	5060	0
406	20250327	142600	569221365	5060	5060	5060	5060	0
407	20250327	142500	569221365	5060	5060	5060	5060	178
408	20250327	142400	568320685	5050	5050	5050	5050	0
409	20250327	142300	568320685	5050	5050	5050	5050	202
410	20250327	142200	567300585	5040	5040	5040	5040	0
411	20250327	142100	567300585	5040	5040	5040	5040	0
412	20250327	142000	567300585	5040	5040	5040	5040	10
413	20250327	141900	567250185	5070	5070	5070	5070	0
414	20250327	141800	567250185	5070	5070	5070	5070	0
415	20250327	141700	567250185	5070	5060	5070	5060	598
416	20250327	141600	564219665	5020	5040	5040	5020	4539
417	20250327	141500	541422265	5040	5040	5040	5040	143
418	20250327	141400	540701545	5050	5050	5050	5050	0
419	20250327	141300	540701545	5050	5050	5050	5050	1
420	20250327	141200	540696495	5040	5050	5050	5040	1024
421	20250327	141100	535529535	5060	5060	5060	5060	0
422	20250327	141000	535529535	5060	5060	5060	5060	2
423	20250327	140900	535519415	5060	5060	5060	5060	4
424	20250327	140800	535499175	5060	5060	5060	5060	0
425	20250327	140700	535499175	5060	5060	5060	5060	7
426	20250327	140600	535463755	5040	5040	5040	5040	0
427	20250327	140500	535463755	5040	5040	5040	5040	1
428	20250327	140400	535458715	5060	5060	5060	5060	0
429	20250327	140300	535458715	5060	5060	5060	5060	0
430	20250327	140200	535458715	5060	5060	5060	5060	2
431	20250327	140100	535448595	5050	5050	5050	5020	1292
432	20250327	140000	528942255	5070	5060	5070	5060	110
433	20250327	135900	528385645	5070	5070	5070	5070	0
434	20250327	135800	528385645	5070	5070	5070	5070	58
435	20250327	135700	528091585	5070	5070	5070	5070	0
436	20250327	135600	528091585	5070	5040	5070	5040	2
437	20250327	135500	528081475	5030	5060	5060	5030	2574
438	20250327	135400	515114605	5070	5070	5070	5070	20
439	20250327	135300	515013205	5070	5070	5070	5060	540
440	20250327	135200	512277205	5060	5060	5060	5060	180
441	20250327	135100	511366405	5070	5070	5070	5070	180
442	20250327	135000	510453805	5070	5060	5070	5060	214
443	20250327	134900	509370955	5060	5060	5060	5060	0
444	20250327	134800	509370955	5060	5060	5060	5060	38
445	20250327	134700	509178675	5070	5070	5070	5070	0
446	20250327	134600	509178675	5070	5070	5070	5070	0
447	20250327	134500	509178675	5070	5070	5070	5070	0
448	20250327	134400	509178675	5070	5070	5070	5070	3
449	20250327	134300	509163465	5070	5070	5070	5070	0
450	20250327	134200	509163465	5070	5070	5070	5070	1
451	20250327	134100	509158395	5070	5070	5070	5070	0
452	20250327	134000	509158395	5070	5070	5070	5070	0
453	20250327	133900	509158395	5070	5070	5070	5070	5
454	20250327	133800	509133045	5070	5060	5070	5060	301
455	20250327	133700	507609915	5040	5050	5060	5030	4022
456	20250327	133600	487367455	5050	5050	5050	5050	40
457	20250327	133500	487165455	5050	5050	5050	5050	20
458	20250327	133400	487064455	5070	5050	5070	5050	6
459	20250327	133300	487034115	5050	5050	5050	5050	1
460	20250327	133200	487029065	5050	5050	5050	5050	1
461	20250327	133100	487024015	5070	5070	5070	5070	5
462	20250327	133000	486998665	5070	5070	5070	5070	0
463	20250327	132900	486998665	5070	5070	5070	5070	0
464	20250327	132800	486998665	5070	5070	5070	5070	1
465	20250327	132700	486993595	5060	5060	5060	5060	619
466	20250327	132600	483861455	5060	5060	5060	5060	150
467	20250327	132500	483102455	5070	5070	5070	5070	0
468	20250327	132400	483102455	5070	5070	5070	5070	10
469	20250327	132300	483051755	5070	5070	5070	5070	5
470	20250327	132200	483026405	5070	5070	5070	5070	0
471	20250327	132100	483026405	5070	5070	5070	5070	0
472	20250327	132000	483026405	5070	5060	5070	5060	32
473	20250327	131900	482864475	5060	5060	5060	5060	0
474	20250327	131800	482864475	5060	5060	5060	5060	0
475	20250327	131700	482864475	5060	5060	5060	5060	0
476	20250327	131600	482864475	5060	5060	5060	5060	474
477	20250327	131500	480466035	5060	5060	5060	5060	0
478	20250327	131400	480466035	5060	5030	5060	5030	66
479	20250327	131300	480132105	5020	5080	5080	5020	6505
480	20250327	131200	447410555	5070	5080	5080	5070	323
481	20250327	131100	445769955	5090	5090	5090	5090	0
482	20250327	131000	445769955	5090	5090	5090	5090	0
483	20250327	130900	445769955	5090	5090	5090	5090	0
484	20250327	130800	445769955	5090	5090	5090	5090	0
485	20250327	130700	445769955	5090	5090	5090	5090	0
486	20250327	130600	445769955	5090	5090	5090	5090	1
487	20250327	130500	445764865	5090	5090	5090	5090	1
488	20250327	130400	445759775	5100	5100	5100	5100	0
489	20250327	130300	445759775	5100	5100	5100	5100	0
490	20250327	130200	445759775	5100	5100	5100	5100	0
491	20250327	130100	445759775	5100	5100	5100	5100	0
492	20250327	130000	445759775	5100	5100	5100	5100	100
493	20250327	125900	445249775	5090	5090	5090	5090	0
494	20250327	125800	445249775	5090	5090	5090	5090	0
495	20250327	125700	445249775	5090	5090	5090	5090	0
496	20250327	125600	445249775	5090	5090	5090	5090	0
497	20250327	125500	445249775	5090	5090	5090	5090	1
498	20250327	125400	445244685	5090	5090	5090	5090	0
499	20250327	125300	445244685	5090	5090	5090	5090	1
500	20250327	125200	445239595	5080	5080	5080	5080	0
501	20250327	125100	445239595	5080	5080	5080	5080	0
502	20250327	125000	445239595	5080	5070	5080	5070	300
503	20250327	124900	443716595	5050	5050	5050	5050	0
504	20250327	124800	443716595	5050	5060	5060	5050	60
505	20250327	124700	443413585	5070	5070	5070	5070	0
506	20250327	124600	443413585	5070	5070	5070	5070	0
507	20250327	124500	443413585	5070	5070	5070	5070	1
508	20250327	124400	443408515	5050	5050	5050	5050	400
509	20250327	124300	441388515	5050	5070	5070	5050	369
510	20250327	124200	439522185	5060	5060	5060	5060	0
511	20250327	124100	439522185	5060	5060	5060	5060	20
512	20250327	124000	439420985	5080	5080	5080	5080	0
513	20250327	123900	439420985	5080	5080	5080	5080	3
514	20250327	123800	439405745	5080	5080	5080	5080	0
515	20250327	123700	439405745	5080	5080	5080	5080	0
516	20250327	123600	439405745	5080	5080	5080	5080	0
517	20250327	123500	439405745	5080	5080	5080	5070	3141
518	20250327	123400	423449475	5100	5100	5100	5100	0
519	20250327	123300	423449475	5100	5100	5100	5100	0
520	20250327	123200	423449475	5100	5100	5100	5100	0
521	20250327	123100	423449475	5100	5100	5100	5100	0
522	20250327	123000	423449475	5100	5100	5100	5100	0
523	20250327	122900	423449475	5100	5100	5100	5100	0
524	20250327	122800	423449475	5100	5100	5100	5100	0
525	20250327	122700	423449475	5100	5100	5100	5100	0
526	20250327	122600	423449475	5100	5100	5100	5100	0
527	20250327	122500	423449475	5100	5100	5100	5100	0
528	20250327	122400	423449475	5100	5100	5100	5100	1
529	20250327	122300	423444375	5080	5080	5080	5080	587
530	20250327	122200	420462415	5090	5090	5090	5090	1
531	20250327	122100	420457325	5090	5090	5090	5090	100
532	20250327	122000	419948325	5080	5100	5100	5080	303
533	20250327	121900	418409005	5080	5080	5080	5080	3
534	20250327	121800	418393765	5080	5080	5080	5080	2521
535	20250327	121700	405587085	5100	5100	5100	5100	0
536	20250327	121600	405587085	5100	5070	5100	5060	1861
537	20250327	121500	396161855	5080	5080	5080	5080	1554
538	20250327	121400	388267535	5100	5100	5100	5100	1
539	20250327	121300	388262435	5070	5070	5070	5070	651
540	20250327	121200	384961865	5110	5110	5110	5110	0
541	20250327	121100	384961865	5110	5110	5110	5110	0
542	20250327	121000	384961865	5110	5060	5110	5060	138
543	20250327	120900	384260985	5050	5050	5050	5050	1
544	20250327	120800	384255935	5050	5050	5050	5050	0
545	20250327	120700	384255935	5050	5050	5050	5050	36
546	20250327	120600	384074135	5040	5040	5040	5040	0
547	20250327	120500	384074135	5040	5050	5050	5040	178
548	20250327	120400	383176105	5050	5050	5050	5050	500
549	20250327	120300	380651105	5050	5060	5060	5050	1233
550	20250327	120200	374418455	5080	5080	5080	5080	0
551	20250327	120100	374418455	5080	5080	5080	5080	41
552	20250327	120000	374210175	5080	5080	5080	5080	1
553	20250327	115900	374205095	5080	5080	5080	5080	50
554	20250327	115800	373951095	5080	5080	5080	5080	0
555	20250327	115700	373951095	5080	5080	5080	5080	0
556	20250327	115600	373951095	5080	5080	5080	5080	1
557	20250327	115500	373946015	5080	5070	5080	5060	199
558	20250327	115400	372936785	5070	5070	5070	5070	0
559	20250327	115300	372936785	5070	5070	5070	5070	2
560	20250327	115200	372926645	5070	5070	5070	5070	0
561	20250327	115100	372926645	5070	5070	5070	5070	60
562	20250327	115000	372622445	5070	5070	5070	5070	0
563	20250327	114900	372622445	5070	5070	5070	5070	140
564	20250327	114800	371912645	5100	5100	5100	5100	0
565	20250327	114700	371912645	5100	5100	5100	5100	0
566	20250327	114600	371912645	5100	5090	5100	5090	5
567	20250327	114500	371887155	5100	5100	5100	5100	0
568	20250327	114400	371887155	5100	5070	5100	5070	64
569	20250327	114300	371562645	5080	5080	5080	5080	26
570	20250327	114200	371430565	5080	5080	5080	5080	10
571	20250327	114100	371379765	5080	5080	5080	5080	1
572	20250327	114000	371374685	5060	5070	5070	5060	60
573	20250327	113900	371071035	5070	5070	5070	5070	12
574	20250327	113800	371010195	5090	5090	5090	5090	0
575	20250327	113700	371010195	5090	5090	5090	5090	0
576	20250327	113600	371010195	5090	5090	5090	5090	0
577	20250327	113500	371010195	5090	5090	5090	5090	0
578	20250327	113400	371010195	5090	5090	5090	5090	1
579	20250327	113300	371005105	5100	5100	5100	5100	0
580	20250327	113200	371005105	5100	5100	5100	5100	0
581	20250327	113100	371005105	5100	5100	5100	5100	0
582	20250327	113000	371005105	5100	5070	5100	5070	669
583	20250327	112900	367612405	5070	5070	5070	5070	8
584	20250327	112800	367571845	5070	5060	5070	5060	302
585	20250327	112700	366041805	5050	5060	5060	5050	31
586	20250327	112600	365885055	5070	5070	5070	5070	0
587	20250327	112500	365885055	5070	5070	5070	5070	0
588	20250327	112400	365885055	5070	5050	5070	5050	502
589	20250327	112300	363342885	5050	5050	5050	5050	411
590	20250327	112200	361267335	5050	5070	5070	5020	6907
591	20250327	112100	326410075	5080	5060	5080	5060	935
592	20250327	112000	321673415	5070	5070	5070	5070	2000
593	20250327	111900	311533415	5060	5060	5060	5060	0
594	20250327	111800	311533415	5060	5070	5070	5060	130
595	20250327	111700	310875115	5070	5070	5070	5070	60
596	20250327	111600	310570915	5070	5070	5070	5060	104
597	20250327	111500	310044455	5080	5080	5080	5080	0
598	20250327	111400	310044455	5080	5080	5080	5060	905
599	20250327	111300	305463955	5070	5080	5080	5070	210
600	20250327	111200	304397255	5070	5070	5070	5070	399
601	20250327	111100	302374325	5080	5080	5080	5080	0
602	20250327	111000	302374325	5080	5080	5080	5080	967
603	20250327	110900	297461965	5075	5075	5075	5075	0
604	20250327	110800	297461965	5075	5070	5075	5060	419
605	20250327	110700	295335900	5070	5070	5070	5070	41
606	20250327	110600	295128030	5080	5080	5080	5080	0
607	20250327	110500	295128030	5080	5080	5080	5080	3
608	20250327	110400	295112790	5080	5080	5080	5080	0
609	20250327	110300	295112790	5080	5060	5080	5060	180
610	20250327	110200	294200030	5070	5070	5070	5070	1213
611	20250327	110100	288050120	5080	5080	5080	5080	0
612	20250327	110000	288050120	5080	5080	5080	5080	0
613	20250327	105900	288050120	5080	5080	5080	5080	0
614	20250327	105800	288050120	5080	5080	5080	5080	3
615	20250327	105700	288034880	5080	5090	5090	5080	986
616	20250327	105600	283025800	5090	5090	5090	5090	150
617	20250327	105500	282262300	5090	5090	5090	5090	0
618	20250327	105400	282262300	5090	5090	5090	5090	123
619	20250327	105300	281636230	5090	5090	5090	5080	346
620	20250327	105200	279875120	5080	5080	5080	5080	400
621	20250327	105100	277843120	5090	5090	5090	5090	400
622	20250327	105000	275807120	5090	5090	5090	5090	0
623	20250327	104900	275807120	5090	5080	5090	5080	416
624	20250327	104800	273693640	5080	5080	5080	5080	0
625	20250327	104700	273693640	5080	5070	5090	5070	1854
626	20250327	104600	264289280	5070	5080	5090	5070	658
627	20250327	104500	260952360	5090	5085	5090	5080	4667
628	20250327	104400	237243540	5090	5080	5090	5080	105
629	20250327	104300	236709130	5090	5110	5110	5080	6304
630	20250327	104200	204598640	5110	5100	5110	5100	705
631	20250327	104100	201003090	5100	5110	5110	5100	1123
632	20250327	104000	195275680	5100	5100	5100	5100	3689
633	20250327	103900	176461780	5100	5110	5110	5100	1939
634	20250327	103800	166556510	5130	5130	5130	5130	0
635	20250327	103700	166556510	5130	5130	5130	5130	0
636	20250327	103600	166556510	5130	5130	5130	5130	0
637	20250327	103500	166556510	5130	5130	5130	5130	1
638	20250327	103400	166551380	5130	5130	5130	5130	10
639	20250327	103300	166500080	5130	5130	5130	5130	0
640	20250327	103200	166500080	5130	5130	5130	5130	5
641	20250327	103100	166474430	5130	5130	5130	5130	0
642	20250327	103000	166474430	5130	5130	5130	5130	0
643	20250327	102900	166474430	5130	5130	5130	5130	10
644	20250327	102800	166423130	5130	5130	5130	5130	0
645	20250327	102700	166423130	5130	5130	5130	5130	0
646	20250327	102600	166423130	5130	5130	5130	5130	4
647	20250327	102500	166402610	5130	5130	5130	5130	10
648	20250327	102400	166351310	5130	5130	5130	5130	0
649	20250327	102300	166351310	5130	5130	5130	5130	0
650	20250327	102200	166351310	5130	5130	5130	5130	52
651	20250327	102100	166084550	5130	5130	5130	5130	1
652	20250327	102000	166079420	5110	5120	5120	5110	282
653	20250327	101900	164638290	5120	5120	5120	5120	100
654	20250327	101800	164126290	5130	5120	5130	5120	63
655	20250327	101700	163803600	5130	5130	5130	5130	302
656	20250327	101600	162254340	5130	5130	5130	5130	511
657	20250327	101500	159632910	5130	5130	5130	5130	323
658	20250327	101400	157975920	5130	5140	5140	5130	307
659	20250327	101300	156398840	5140	5140	5140	5140	1274
660	20250327	101200	149850480	5140	5140	5140	5140	4
661	20250327	101100	149829920	5160	5160	5160	5160	0
662	20250327	101000	149829920	5160	5160	5160	5160	0
663	20250327	100900	149829920	5160	5160	5160	5160	11
664	20250327	100800	149773160	5140	5140	5140	5140	0
665	20250327	100700	149773160	5140	5140	5140	5140	1
666	20250327	100600	149768020	5140	5140	5140	5140	0
667	20250327	100500	149768020	5140	5140	5140	5140	36
668	20250327	100400	149582980	5140	5140	5140	5140	2
669	20250327	100300	149572700	5160	5160	5160	5160	10
670	20250327	100200	149521100	5160	5150	5160	5150	32
671	20250327	100100	149356210	5150	5160	5160	5150	801
672	20250327	100000	145231030	5160	5160	5160	5160	0
673	20250327	095900	145231030	5160	5160	5160	5160	0
674	20250327	095800	145231030	5160	5160	5160	5160	0
675	20250327	095700	145231030	5160	5160	5160	5160	10
676	20250327	095600	145179430	5160	5160	5160	5160	4
677	20250327	095500	145158790	5160	5160	5160	5160	0
678	20250327	095400	145158790	5160	5160	5160	5160	1
679	20250327	095300	145153630	5160	5160	5160	5160	1
680	20250327	095200	145148470	5150	5150	5150	5150	52
681	20250327	095100	144880670	5150	5150	5150	5150	0
682	20250327	095000	144880670	5150	5150	5150	5150	0
683	20250327	094900	144880670	5150	5150	5150	5150	33
684	20250327	094800	144710720	5150	5150	5150	5150	0
685	20250327	094700	144710720	5150	5170	5170	5150	24
686	20250327	094600	144587080	5150	5150	5150	5150	133
687	20250327	094500	143902130	5170	5150	5170	5150	37
688	20250327	094400	143711560	5150	5150	5180	5150	28
689	20250327	094300	143566610	5150	5150	5150	5150	124
690	20250327	094200	142928010	5150	5180	5180	5150	129
691	20250327	094100	142260420	5180	5170	5180	5170	198
692	20250327	094000	141236710	5170	5150	5170	5150	178
693	20250327	093900	140317510	5150	5150	5150	5150	1
694	20250327	093800	140312360	5150	5150	5150	5150	76
695	20250327	093700	139920960	5150	5150	5160	5150	64
696	20250327	093600	139591210	5150	5150	5150	5150	0
697	20250327	093500	139591210	5150	5150	5150	5150	0
698	20250327	093400	139591210	5150	5150	5150	5150	2
699	20250327	093300	139580910	5160	5160	5160	5160	1
700	20250327	093200	139575750	5170	5160	5170	5160	1497
701	20250327	093100	131851200	5160	5150	5160	5140	132
702	20250327	093000	131171550	5150	5140	5150	5140	11
703	20250327	092900	131114910	5140	5140	5140	5140	2401
704	20250327	092800	118773770	5110	5110	5110	5110	10
705	20250327	092700	118722670	5100	5100	5100	5100	0
706	20250327	092600	118722670	5100	5110	5110	5100	259
707	20250327	092500	117401510	5140	5140	5140	5140	0
708	20250327	092400	117401510	5140	5140	5140	5140	1
709	20250327	092300	117396370	5100	5130	5130	5100	971
710	20250327	092200	112426710	5110	5130	5130	5100	1002
711	20250327	092100	107313630	5130	5130	5130	5130	6
712	20250327	092000	107282850	5120	5120	5130	5110	337
713	20250327	091900	105559350	5140	5130	5140	5130	1056
714	20250327	091800	100132510	5130	5110	5130	5110	6153
715	20250327	091700	68682670	5110	5120	5130	5110	704
716	20250327	091600	65074130	5140	5110	5140	5110	2
717	20250327	091500	65063880	5110	5140	5140	5110	104
718	20250327	091400	64532410	5110	5110	5110	5110	288
719	20250327	091300	63060730	5150	5120	5150	5100	977
720	20250327	091200	58056230	5140	5120	5140	5120	899
721	20250327	091100	53441590	5120	5150	5150	5120	434
722	20250327	091000	51207570	5160	5160	5160	5160	501
723	20250327	090900	48622410	5150	5150	5160	5100	2615
724	20250327	090800	35173790	5150	5120	5150	5110	101
725	20250327	090700	34656820	5110	5120	5120	5110	876
726	20250327	090600	30178090	5120	5150	5150	5120	285
727	20250327	090500	28715670	5150	5150	5150	5120	142
728	20250327	090400	27986590	5120	5150	5150	5120	1414
729	20250327	090300	20731950	5170	5150	5170	5150	1050
730	20250327	090200	15304190	5180	5140	5180	5140	416
731	20250327	090100	13164920	5120	5120	5120	5100	1006
732	20250327	090000	8025280	5160	5100	5170	5100	1569