KissMeData/092300/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200300	481416598	2850	2850	2850	2850	1175
3	20250327	200200	481416598	2850	2850	2850	2850	0
4	20250327	200100	481416598	2850	2850	2850	2850	0
5	20250327	200000	481416598	2850	2850	2850	2850	0
6	20250327	195900	481416598	2850	2850	2850	2850	0
7	20250327	195800	481416598	2850	2850	2850	2850	0
8	20250327	195700	481416598	2850	2850	2850	2850	0
9	20250327	195600	481416598	2850	2850	2850	2850	0
10	20250327	195500	481416598	2850	2850	2850	2850	0
11	20250327	195400	481416598	2850	2850	2850	2850	0
12	20250327	195300	481416598	2850	2850	2850	2850	0
13	20250327	195200	481416598	2850	2850	2850	2850	0
14	20250327	195100	481416598	2850	2850	2850	2850	0
15	20250327	195000	481416598	2850	2850	2850	2850	0
16	20250327	194900	481416598	2850	2850	2850	2850	0
17	20250327	194800	481416598	2850	2850	2850	2850	0
18	20250327	194700	481416598	2850	2850	2850	2850	0
19	20250327	194600	481416598	2850	2850	2850	2850	0
20	20250327	194500	481416598	2850	2850	2850	2850	0
21	20250327	194400	481416598	2850	2850	2850	2850	0
22	20250327	194300	481416598	2850	2850	2850	2850	0
23	20250327	194200	481416598	2850	2850	2850	2850	0
24	20250327	194100	481416598	2850	2850	2850	2850	0
25	20250327	194000	481416598	2850	2850	2850	2850	0
26	20250327	193900	481416598	2850	2850	2850	2850	0
27	20250327	193800	481416598	2850	2850	2850	2850	0
28	20250327	193700	481416598	2850	2850	2850	2850	0
29	20250327	193600	481416598	2850	2850	2850	2850	0
30	20250327	193500	481416598	2850	2850	2850	2850	0
31	20250327	193400	481416598	2850	2850	2850	2850	0
32	20250327	193300	481416598	2850	2850	2850	2850	1175
33	20250327	193200	481416598	2850	2850	2850	2850	0
34	20250327	193100	481416598	2850	2850	2850	2850	0
35	20250327	193000	481416598	2850	2850	2850	2850	0
36	20250327	192900	481416598	2850	2850	2850	2850	0
37	20250327	192800	481416598	2850	2850	2850	2850	0
38	20250327	192700	481416598	2850	2850	2850	2850	0
39	20250327	192600	481416598	2850	2850	2850	2850	0
40	20250327	192500	481416598	2850	2850	2850	2850	0
41	20250327	192400	481416598	2850	2850	2850	2850	0
42	20250327	192300	481416598	2850	2850	2850	2850	0
43	20250327	192200	481416598	2850	2850	2850	2850	0
44	20250327	192100	481416598	2850	2850	2850	2850	0
45	20250327	192000	481416598	2850	2850	2850	2850	0
46	20250327	191900	481416598	2850	2850	2850	2850	0
47	20250327	191800	481416598	2850	2850	2850	2850	0
48	20250327	191700	481416598	2850	2850	2850	2850	0
49	20250327	191600	481416598	2850	2850	2850	2850	0
50	20250327	191500	481416598	2850	2850	2850	2850	0
51	20250327	191400	481416598	2850	2850	2850	2850	0
52	20250327	191300	481416598	2850	2850	2850	2850	0
53	20250327	191200	481416598	2850	2850	2850	2850	0
54	20250327	191100	481416598	2850	2850	2850	2850	0
55	20250327	191000	481416598	2850	2850	2850	2850	0
56	20250327	190900	481416598	2850	2850	2850	2850	0
57	20250327	190800	481416598	2850	2850	2850	2850	0
58	20250327	190700	481416598	2850	2850	2850	2850	0
59	20250327	190600	481416598	2850	2850	2850	2850	0
60	20250327	190500	481416598	2850	2850	2850	2850	0
61	20250327	190400	481416598	2850	2850	2850	2850	0
62	20250327	190300	481416598	2850	2850	2850	2850	1175
63	20250327	190200	481416598	2850	2850	2850	2850	0
64	20250327	190100	481416598	2850	2850	2850	2850	0
65	20250327	190000	481416598	2850	2850	2850	2850	0
66	20250327	185900	481416598	2850	2850	2850	2850	0
67	20250327	185800	481416598	2850	2850	2850	2850	0
68	20250327	185700	481416598	2850	2850	2850	2850	0
69	20250327	185600	481416598	2850	2850	2850	2850	0
70	20250327	185500	481416598	2850	2850	2850	2850	0
71	20250327	185400	481416598	2850	2850	2850	2850	0
72	20250327	185300	481416598	2850	2850	2850	2850	0
73	20250327	185200	481416598	2850	2850	2850	2850	0
74	20250327	185100	481416598	2850	2850	2850	2850	0
75	20250327	185000	481416598	2850	2850	2850	2850	0
76	20250327	184900	481416598	2850	2850	2850	2850	0
77	20250327	184800	481416598	2850	2850	2850	2850	0
78	20250327	184700	481416598	2850	2850	2850	2850	0
79	20250327	184600	481416598	2850	2850	2850	2850	0
80	20250327	184500	481416598	2850	2850	2850	2850	0
81	20250327	184400	481416598	2850	2850	2850	2850	0
82	20250327	184300	481416598	2850	2850	2850	2850	0
83	20250327	184200	481416598	2850	2850	2850	2850	0
84	20250327	184100	481416598	2850	2850	2850	2850	0
85	20250327	184000	481416598	2850	2850	2850	2850	0
86	20250327	183900	481416598	2850	2850	2850	2850	0
87	20250327	183800	481416598	2850	2850	2850	2850	0
88	20250327	183700	481416598	2850	2850	2850	2850	0
89	20250327	183600	481416598	2850	2850	2850	2850	0
90	20250327	183500	481416598	2850	2850	2850	2850	0
91	20250327	183400	481416598	2850	2850	2850	2850	0
92	20250327	183300	481416598	2850	2850	2850	2850	1175
93	20250327	183200	481416598	2850	2850	2850	2850	0
94	20250327	183100	481416598	2850	2850	2850	2850	0
95	20250327	183000	481416598	2850	2850	2850	2850	0
96	20250327	182900	481416598	2850	2850	2850	2850	0
97	20250327	182800	481416598	2850	2850	2850	2850	0
98	20250327	182700	481416598	2850	2850	2850	2850	0
99	20250327	182600	481416598	2850	2850	2850	2850	0
100	20250327	182500	481416598	2850	2850	2850	2850	0
101	20250327	182400	481416598	2850	2850	2850	2850	0
102	20250327	182300	481416598	2850	2850	2850	2850	0
103	20250327	182200	481416598	2850	2850	2850	2850	0
104	20250327	182100	481416598	2850	2850	2850	2850	0
105	20250327	182000	481416598	2850	2850	2850	2850	0
106	20250327	181900	481416598	2850	2850	2850	2850	0
107	20250327	181800	481416598	2850	2850	2850	2850	0
108	20250327	181700	481416598	2850	2850	2850	2850	0
109	20250327	181600	481416598	2850	2850	2850	2850	0
110	20250327	181500	481416598	2850	2850	2850	2850	0
111	20250327	181400	481416598	2850	2850	2850	2850	0
112	20250327	181300	481416598	2850	2850	2850	2850	0
113	20250327	181200	481416598	2850	2850	2850	2850	0
114	20250327	181100	481416598	2850	2850	2850	2850	0
115	20250327	181000	481416598	2850	2850	2850	2850	0
116	20250327	180900	481416598	2850	2850	2850	2850	0
117	20250327	180800	481416598	2850	2850	2850	2850	0
118	20250327	180700	481416598	2850	2850	2850	2850	0
119	20250327	180600	481416598	2850	2850	2850	2850	0
120	20250327	180500	481416598	2850	2850	2850	2850	0
121	20250327	180400	481416598	2850	2850	2850	2850	0
122	20250327	180300	481416598	2850	2850	2850	2850	1175
123	20250327	180200	481416598	2850	2850	2850	2850	0
124	20250327	180100	481416598	2850	2850	2850	2850	0
125	20250327	180000	481416598	2850	2850	2850	2850	0
126	20250327	175900	481416598	2850	2850	2850	2850	0
127	20250327	175800	481416598	2850	2850	2850	2850	0
128	20250327	175700	481416598	2850	2850	2850	2850	0
129	20250327	175600	481416598	2850	2850	2850	2850	0
130	20250327	175500	481416598	2850	2850	2850	2850	0
131	20250327	175400	481416598	2850	2850	2850	2850	0
132	20250327	175300	481416598	2850	2850	2850	2850	0
133	20250327	175200	481416598	2850	2850	2850	2850	0
134	20250327	175100	481416598	2850	2850	2850	2850	0
135	20250327	175000	481416598	2850	2850	2850	2850	0
136	20250327	174900	481416598	2850	2850	2850	2850	0
137	20250327	174800	481416598	2850	2850	2850	2850	0
138	20250327	174700	481416598	2850	2850	2850	2850	0
139	20250327	174600	481416598	2850	2850	2850	2850	0
140	20250327	174500	481416598	2850	2850	2850	2850	0
141	20250327	174400	481416598	2850	2850	2850	2850	0
142	20250327	174300	481416598	2850	2850	2850	2850	0
143	20250327	174200	481416598	2850	2850	2850	2850	0
144	20250327	174100	481416598	2850	2850	2850	2850	0
145	20250327	174000	481416598	2850	2850	2850	2850	0
146	20250327	173900	481416598	2850	2850	2850	2850	0
147	20250327	173800	481416598	2850	2850	2850	2850	0
148	20250327	173700	481416598	2850	2850	2850	2850	0
149	20250327	173600	481416598	2850	2850	2850	2850	0
150	20250327	173500	481416598	2850	2850	2850	2850	0
151	20250327	173400	481416598	2850	2850	2850	2850	0
152	20250327	173300	481416598	2850	2850	2850	2850	1175
153	20250327	173200	481416598	2850	2850	2850	2850	0
154	20250327	173100	481416598	2850	2850	2850	2850	0
155	20250327	173000	481416598	2850	2850	2850	2850	0
156	20250327	172900	481416598	2850	2850	2850	2850	0
157	20250327	172800	481416598	2850	2850	2850	2850	0
158	20250327	172700	481416598	2850	2850	2850	2850	0
159	20250327	172600	481416598	2850	2850	2850	2850	0
160	20250327	172500	481416598	2850	2850	2850	2850	0
161	20250327	172400	481416598	2850	2850	2850	2850	0
162	20250327	172300	481416598	2850	2850	2850	2850	0
163	20250327	172200	481416598	2850	2850	2850	2850	0
164	20250327	172100	481416598	2850	2850	2850	2850	0
165	20250327	172000	481416598	2850	2850	2850	2850	0
166	20250327	171900	481416598	2850	2850	2850	2850	0
167	20250327	171800	481416598	2850	2850	2850	2850	0
168	20250327	171700	481416598	2850	2850	2850	2850	0
169	20250327	171600	481416598	2850	2850	2850	2850	0
170	20250327	171500	481416598	2850	2850	2850	2850	0
171	20250327	171400	481416598	2850	2850	2850	2850	0
172	20250327	171300	481416598	2850	2850	2850	2850	0
173	20250327	171200	481416598	2850	2850	2850	2850	0
174	20250327	171100	481416598	2850	2850	2850	2850	0
175	20250327	171000	481416598	2850	2850	2850	2850	0
176	20250327	170900	481416598	2850	2850	2850	2850	0
177	20250327	170800	481416598	2850	2850	2850	2850	0
178	20250327	170700	481416598	2850	2850	2850	2850	0
179	20250327	170600	481416598	2850	2850	2850	2850	0
180	20250327	170500	481416598	2850	2850	2850	2850	0
181	20250327	170400	481416598	2850	2850	2850	2850	0
182	20250327	170300	481416598	2850	2850	2850	2850	1175
183	20250327	170200	481416598	2850	2850	2850	2850	0
184	20250327	170100	481416598	2850	2850	2850	2850	0
185	20250327	170000	481416598	2850	2850	2850	2850	0
186	20250327	165900	481416598	2850	2850	2850	2850	0
187	20250327	165800	481416598	2850	2850	2850	2850	0
188	20250327	165700	481416598	2850	2850	2850	2850	0
189	20250327	165600	481416598	2850	2850	2850	2850	0
190	20250327	165500	481416598	2850	2850	2850	2850	0
191	20250327	165400	481416598	2850	2850	2850	2850	0
192	20250327	165300	481416598	2850	2850	2850	2850	0
193	20250327	165200	481416598	2850	2850	2850	2850	0
194	20250327	165100	481416598	2850	2850	2850	2850	0
195	20250327	165000	481416598	2850	2850	2850	2850	0
196	20250327	164900	481416598	2850	2850	2850	2850	0
197	20250327	164800	481416598	2850	2850	2850	2850	0
198	20250327	164700	481416598	2850	2850	2850	2850	0
199	20250327	164600	481416598	2850	2850	2850	2850	0
200	20250327	164500	481416598	2850	2850	2850	2850	0
201	20250327	164400	481416598	2850	2850	2850	2850	0
202	20250327	164300	481416598	2850	2850	2850	2850	0
203	20250327	164200	481416598	2850	2850	2850	2850	0
204	20250327	164100	481416598	2850	2850	2850	2850	0
205	20250327	164000	481416598	2850	2850	2850	2850	0
206	20250327	163900	481416598	2850	2850	2850	2850	0
207	20250327	163800	481416598	2850	2850	2850	2850	0
208	20250327	163700	481416598	2850	2850	2850	2850	0
209	20250327	163600	481416598	2850	2850	2850	2850	0
210	20250327	163500	481416598	2850	2850	2850	2850	0
211	20250327	163400	481416598	2850	2850	2850	2850	0
212	20250327	163300	481416598	2850	2850	2850	2850	1175
213	20250327	163200	481416598	2850	2850	2850	2850	0
214	20250327	163100	481416598	2850	2850	2850	2850	0
215	20250327	163000	481416598	2850	2850	2850	2850	0
216	20250327	162900	481416598	2850	2850	2850	2850	0
217	20250327	162800	481416598	2850	2850	2850	2850	0
218	20250327	162700	481416598	2850	2850	2850	2850	0
219	20250327	162600	481416598	2850	2850	2850	2850	0
220	20250327	162500	481416598	2850	2850	2850	2850	0
221	20250327	162400	481416598	2850	2850	2850	2850	0
222	20250327	162300	481416598	2850	2850	2850	2850	0
223	20250327	162200	481416598	2850	2850	2850	2850	0
224	20250327	162100	481416598	2850	2850	2850	2850	0
225	20250327	162000	481416598	2850	2850	2850	2850	0
226	20250327	161900	481416598	2850	2850	2850	2850	0
227	20250327	161800	481416598	2850	2850	2850	2850	0
228	20250327	161700	481416598	2850	2850	2850	2850	0
229	20250327	161600	481416598	2850	2850	2850	2850	0
230	20250327	161500	481416598	2850	2850	2850	2850	0
231	20250327	161400	481416598	2850	2850	2850	2850	0
232	20250327	161300	481416598	2850	2850	2850	2850	0
233	20250327	161200	481416598	2850	2850	2850	2850	0
234	20250327	161100	481416598	2850	2850	2850	2850	0
235	20250327	161000	481416598	2850	2850	2850	2850	0
236	20250327	160900	481416598	2850	2850	2850	2850	0
237	20250327	160800	481416598	2850	2850	2850	2850	0
238	20250327	160700	481416598	2850	2850	2850	2850	0
239	20250327	160600	481416598	2850	2850	2850	2850	0
240	20250327	160500	481416598	2850	2850	2850	2850	0
241	20250327	160400	481416598	2850	2850	2850	2850	0
242	20250327	160300	481416598	2850	2850	2850	2850	1175
243	20250327	160200	481416598	2850	2850	2850	2850	0
244	20250327	160100	481416598	2850	2850	2850	2850	0
245	20250327	160000	481416598	2850	2850	2850	2850	0
246	20250327	155900	481416598	2850	2850	2850	2850	0
247	20250327	155800	481416598	2850	2850	2850	2850	0
248	20250327	155700	481416598	2850	2850	2850	2850	0
249	20250327	155600	481416598	2850	2850	2850	2850	0
250	20250327	155500	481416598	2850	2850	2850	2850	0
251	20250327	155400	481416598	2850	2850	2850	2850	0
252	20250327	155300	481416598	2850	2850	2850	2850	0
253	20250327	155200	481416598	2850	2850	2850	2850	0
254	20250327	155100	481416598	2850	2850	2850	2850	0
255	20250327	155000	481416598	2850	2850	2850	2850	0
256	20250327	154900	481416598	2850	2850	2850	2850	0
257	20250327	154800	481416598	2850	2850	2850	2850	0
258	20250327	154700	481416598	2850	2850	2850	2850	0
259	20250327	154600	481416598	2850	2850	2850	2850	0
260	20250327	154500	481416598	2850	2850	2850	2850	0
261	20250327	154400	481416598	2850	2850	2850	2850	0
262	20250327	154300	481416598	2850	2850	2850	2850	0
263	20250327	154200	481416598	2850	2850	2850	2850	0
264	20250327	154100	481416598	2850	2850	2850	2850	0
265	20250327	154000	481416598	2850	2850	2850	2850	0
266	20250327	153900	481416598	2850	2850	2850	2850	0
267	20250327	153800	481416598	2850	2850	2850	2850	0
268	20250327	153700	481416598	2850	2850	2850	2850	0
269	20250327	153600	481416598	2850	2850	2850	2850	0
270	20250327	153500	481416598	2850	2850	2850	2850	0
271	20250327	153400	481416598	2850	2850	2850	2850	0
272	20250327	153300	481416598	2850	2850	2850	2850	1175
273	20250327	153200	481416598	2850	2850	2850	2850	0
274	20250327	153100	481416598	2850	2850	2850	2850	0
275	20250327	153000	481416598	2850	2850	2850	2850	1175
276	20250327	152900	478067848	2850	2850	2850	2850	0
277	20250327	152800	478067848	2850	2850	2850	2850	0
278	20250327	152700	478067848	2850	2850	2850	2850	0
279	20250327	152600	478067848	2850	2850	2850	2850	0
280	20250327	152500	478067848	2850	2850	2850	2850	0
281	20250327	152400	478067848	2850	2850	2850	2850	0
282	20250327	152300	478067848	2850	2850	2850	2850	0
283	20250327	152200	478067848	2850	2850	2850	2850	0
284	20250327	152100	478067848	2850	2850	2850	2850	0
285	20250327	152000	478067848	2850	2850	2850	2850	0
286	20250327	151900	478067848	2850	2855	2855	2850	190
287	20250327	151800	477526338	2855	2855	2855	2855	21
288	20250327	151700	477466383	2850	2850	2850	2850	0
289	20250327	151600	477466383	2850	2850	2850	2850	0
290	20250327	151500	477466383	2850	2850	2850	2850	0
291	20250327	151400	477466383	2850	2850	2850	2850	100
292	20250327	151300	477181383	2835	2830	2835	2830	101
293	20250327	151200	476895193	2835	2850	2850	2835	1398
294	20250327	151100	472922723	2855	2840	2855	2840	61
295	20250327	151000	472749018	2840	2840	2840	2840	50
296	20250327	150900	472607018	2855	2845	2855	2845	368
297	20250327	150800	471559183	2845	2855	2855	2845	218
298	20250327	150700	470936973	2845	2845	2845	2845	215
299	20250327	150600	470325298	2845	2840	2850	2840	200
300	20250327	150500	469756403	2825	2835	2850	2825	1151
301	20250327	150400	466497138	2835	2845	2845	2835	750
302	20250327	150300	464368228	2845	2845	2845	2845	112
303	20250327	150200	464049588	2845	2845	2845	2845	893
304	20250327	150100	461509003	2845	2845	2845	2845	168
305	20250327	150000	461031043	2850	2850	2850	2850	0
306	20250327	145900	461031043	2850	2845	2850	2845	21
307	20250327	145800	460971293	2845	2845	2845	2845	35
308	20250327	145700	460871718	2845	2845	2845	2845	2199
309	20250327	145600	454615563	2850	2845	2850	2845	37
310	20250327	145500	454510203	2845	2845	2845	2845	0
311	20250327	145400	454510203	2845	2850	2850	2845	331
312	20250327	145300	453566993	2850	2850	2850	2850	0
313	20250327	145200	453566993	2850	2850	2850	2850	123
314	20250327	145100	453216443	2850	2850	2850	2850	30
315	20250327	145000	453130943	2855	2855	2855	2855	0
316	20250327	144900	453130943	2855	2855	2860	2850	87
317	20250327	144800	452882463	2855	2850	2855	2850	17
318	20250327	144700	452833963	2850	2850	2850	2845	84
319	20250327	144600	452594648	2845	2845	2845	2845	0
320	20250327	144500	452594648	2845	2845	2845	2845	0
321	20250327	144400	452594648	2845	2845	2845	2845	0
322	20250327	144300	452594648	2845	2845	2845	2845	599
323	20250327	144200	450890493	2835	2835	2835	2835	662
324	20250327	144100	449013723	2835	2835	2835	2835	0
325	20250327	144000	449013723	2835	2835	2835	2835	50
326	20250327	143900	448871973	2850	2845	2850	2845	50
327	20250327	143800	448729713	2845	2835	2845	2835	1809
328	20250327	143700	443600603	2835	2835	2835	2835	160
329	20250327	143600	443147003	2835	2835	2835	2835	1
330	20250327	143500	443144168	2835	2835	2835	2835	475
331	20250327	143400	441797543	2830	2830	2830	2830	475
332	20250327	143300	440453293	2825	2825	2825	2825	147
333	20250327	143200	440038018	2825	2825	2825	2825	0
334	20250327	143100	440038018	2825	2825	2825	2825	0
335	20250327	143000	440038018	2825	2825	2825	2825	6
336	20250327	142900	440021068	2820	2835	2835	2820	4750
337	20250327	142800	426598233	2835	2835	2835	2835	0
338	20250327	142700	426598233	2835	2835	2835	2835	15
339	20250327	142600	426555708	2835	2840	2840	2835	20
340	20250327	142500	426498998	2840	2840	2845	2840	49
341	20250327	142400	426359828	2845	2845	2845	2840	565
342	20250327	142300	424752663	2845	2845	2845	2845	650
343	20250327	142200	422903413	2845	2840	2845	2840	200
344	20250327	142100	422335363	2845	2835	2845	2835	500
345	20250327	142000	420916818	2835	2835	2835	2835	2
346	20250327	141900	420911148	2835	2830	2835	2825	2494
347	20250327	141800	413849928	2835	2840	2840	2835	378
348	20250327	141700	412778288	2840	2840	2840	2840	3
349	20250327	141600	412769768	2840	2840	2840	2840	168
350	20250327	141500	412292648	2840	2840	2840	2840	1
351	20250327	141400	412289808	2840	2840	2840	2840	1
352	20250327	141300	412286968	2840	2830	2840	2830	234
353	20250327	141200	411623128	2820	2830	2830	2820	1029
354	20250327	141100	408717118	2835	2830	2835	2830	733
355	20250327	141000	406642563	2825	2825	2825	2825	325
356	20250327	140900	405724438	2825	2860	2860	2805	6747
357	20250327	140800	386656953	2885	2885	2885	2885	0
358	20250327	140700	386656953	2885	2840	2885	2840	2501
359	20250327	140600	379535283	2840	2855	2855	2825	12616
360	20250327	140500	343592943	2855	2855	2855	2855	419
361	20250327	140400	342396698	2860	2860	2860	2860	20
362	20250327	140300	342339498	2860	2860	2860	2860	200
363	20250327	140200	341767498	2860	2860	2860	2860	200
364	20250327	140100	341195498	2860	2860	2860	2860	221
365	20250327	140000	340563438	2860	2860	2860	2860	0
366	20250327	135900	340563438	2860	2860	2860	2860	0
367	20250327	135800	340563438	2860	2860	2860	2860	370
368	20250327	135700	339505238	2860	2860	2860	2860	0
369	20250327	135600	339505238	2860	2860	2860	2860	0
370	20250327	135500	339505238	2860	2860	2860	2860	700
371	20250327	135400	337503238	2855	2855	2855	2855	0
372	20250327	135300	337503238	2855	2855	2855	2855	0
373	20250327	135200	337503238	2855	2855	2855	2855	0
374	20250327	135100	337503238	2855	2855	2855	2850	796
375	20250327	135000	335230758	2855	2860	2860	2850	4575
376	20250327	134900	322170683	2860	2870	2870	2860	5000
377	20250327	134800	307861758	2865	2865	2865	2865	0
378	20250327	134700	307861758	2865	2865	2865	2865	0
379	20250327	134600	307861758	2865	2865	2865	2865	0
380	20250327	134500	307861758	2865	2875	2875	2865	200
381	20250327	134400	307288363	2875	2875	2875	2875	19
382	20250327	134300	307233738	2875	2875	2875	2875	0
383	20250327	134200	307233738	2875	2875	2875	2875	0
384	20250327	134100	307233738	2875	2875	2875	2875	0
385	20250327	134000	307233738	2875	2875	2875	2875	0
386	20250327	133900	307233738	2875	2875	2875	2875	44
387	20250327	133800	307107238	2880	2880	2880	2880	1
388	20250327	133700	307104358	2880	2880	2880	2880	22
389	20250327	133600	307040998	2885	2885	2885	2885	9
390	20250327	133500	307015033	2880	2880	2880	2880	0
391	20250327	133400	307015033	2880	2885	2885	2880	83
392	20250327	133300	306775978	2880	2880	2880	2880	0
393	20250327	133200	306775978	2880	2880	2880	2880	0
394	20250327	133100	306775978	2880	2880	2880	2880	0
395	20250327	133000	306775978	2880	2885	2885	2880	34
396	20250327	132900	306677983	2885	2885	2885	2885	32
397	20250327	132800	306585663	2885	2885	2885	2885	352
398	20250327	132700	305570143	2875	2875	2875	2875	3
399	20250327	132600	305561518	2880	2880	2880	2880	5
400	20250327	132500	305547118	2875	2875	2875	2875	0
401	20250327	132400	305547118	2875	2875	2875	2875	256
402	20250327	132300	304811118	2870	2865	2870	2865	20
403	20250327	132200	304753813	2860	2860	2860	2860	0
404	20250327	132100	304753813	2860	2860	2860	2860	0
405	20250327	132000	304753813	2860	2860	2860	2860	0
406	20250327	131900	304753813	2860	2860	2860	2860	0
407	20250327	131800	304753813	2860	2870	2870	2860	1400
408	20250327	131700	300745193	2870	2870	2870	2870	0
409	20250327	131600	300745193	2870	2870	2870	2870	19
410	20250327	131500	300690663	2870	2870	2870	2870	180
411	20250327	131400	300174063	2870	2870	2870	2870	0
412	20250327	131300	300174063	2870	2880	2880	2870	104
413	20250327	131200	299875148	2880	2880	2880	2880	225
414	20250327	131100	299227148	2885	2885	2885	2885	1
415	20250327	131000	299224263	2880	2885	2885	2880	3
416	20250327	130900	299215613	2880	2880	2880	2880	219
417	20250327	130800	298584893	2885	2885	2885	2885	530
418	20250327	130700	297055843	2890	2890	2890	2890	10
419	20250327	130600	297026943	2880	2880	2880	2880	0
420	20250327	130500	297026943	2880	2880	2880	2880	0
421	20250327	130400	297026943	2880	2885	2885	2880	100
422	20250327	130300	296738668	2890	2890	2890	2890	1
423	20250327	130200	296735778	2885	2885	2885	2885	119
424	20250327	130100	296392463	2885	2885	2885	2885	0
425	20250327	130000	296392463	2885	2885	2885	2885	0
426	20250327	125900	296392463	2885	2885	2885	2885	0
427	20250327	125800	296392463	2885	2890	2890	2885	250
428	20250327	125700	295670838	2890	2890	2890	2890	0
429	20250327	125600	295670838	2890	2890	2890	2890	0
430	20250327	125500	295670838	2890	2890	2890	2890	19
431	20250327	125400	295615928	2895	2895	2895	2895	0
432	20250327	125300	295615928	2895	2895	2895	2890	58
433	20250327	125200	295448038	2895	2895	2895	2895	0
434	20250327	125100	295448038	2895	2895	2895	2895	62
435	20250327	125000	295268548	2895	2895	2895	2895	0
436	20250327	124900	295268548	2895	2895	2895	2895	20
437	20250327	124800	295210648	2895	2895	2895	2895	0
438	20250327	124700	295210648	2895	2895	2895	2895	0
439	20250327	124600	295210648	2895	2895	2895	2895	20
440	20250327	124500	295152748	2900	2890	2900	2890	58
441	20250327	124400	294984828	2885	2885	2885	2885	0
442	20250327	124300	294984828	2885	2885	2885	2885	0
443	20250327	124200	294984828	2885	2885	2885	2885	33
444	20250327	124100	294889623	2880	2880	2880	2880	0
445	20250327	124000	294889623	2880	2880	2880	2880	0
446	20250327	123900	294889623	2880	2880	2880	2880	35
447	20250327	123800	294788823	2875	2875	2875	2875	280
448	20250327	123700	293983823	2875	2875	2875	2875	0
449	20250327	123600	293983823	2875	2875	2875	2875	403
450	20250327	123500	292825198	2875	2875	2875	2875	50
451	20250327	123400	292681448	2880	2880	2880	2880	20
452	20250327	123300	292623848	2880	2885	2885	2880	14
453	20250327	123200	292583478	2880	2880	2880	2880	0
454	20250327	123100	292583478	2880	2880	2880	2880	38
455	20250327	123000	292474038	2880	2880	2880	2880	65
456	20250327	122900	292286838	2880	2880	2880	2880	0
457	20250327	122800	292286838	2880	2880	2880	2880	0
458	20250327	122700	292286838	2880	2880	2880	2880	0
459	20250327	122600	292286838	2880	2880	2880	2880	0
460	20250327	122500	292286838	2880	2880	2880	2880	2
461	20250327	122400	292281078	2880	2880	2880	2880	0
462	20250327	122300	292281078	2880	2880	2880	2880	0
463	20250327	122200	292281078	2880	2870	2880	2870	1226
464	20250327	122100	288759958	2875	2875	2875	2875	63
465	20250327	122000	288578833	2875	2875	2875	2875	19
466	20250327	121900	288524208	2880	2880	2880	2880	3
467	20250327	121800	288515568	2885	2885	2885	2885	0
468	20250327	121700	288515568	2885	2885	2885	2885	50
469	20250327	121600	288371318	2885	2885	2885	2885	0
470	20250327	121500	288371318	2885	2885	2885	2885	0
471	20250327	121400	288371318	2885	2885	2885	2885	1
472	20250327	121300	288368433	2875	2875	2875	2875	0
473	20250327	121200	288368433	2875	2880	2880	2875	688
474	20250327	121100	286390418	2875	2875	2875	2875	0
475	20250327	121000	286390418	2875	2880	2880	2875	1448
476	20250327	120900	282223863	2885	2885	2885	2885	0
477	20250327	120800	282223863	2885	2885	2885	2885	0
478	20250327	120700	282223863	2885	2885	2885	2885	31
479	20250327	120600	282134428	2885	2885	2885	2885	2
480	20250327	120500	282128658	2880	2880	2880	2880	78
481	20250327	120400	281904018	2875	2875	2875	2875	154
482	20250327	120300	281461268	2880	2880	2880	2880	46
483	20250327	120200	281328788	2885	2885	2885	2885	28
484	20250327	120100	281248008	2895	2880	2895	2880	303
485	20250327	120000	280373333	2885	2885	2885	2885	500
486	20250327	115900	278930833	2885	2885	2885	2885	0
487	20250327	115800	278930833	2885	2885	2885	2885	0
488	20250327	115700	278930833	2885	2885	2885	2885	5
489	20250327	115600	278916408	2885	2905	2905	2875	4005
490	20250327	115500	267379243	2895	2895	2895	2895	0
491	20250327	115400	267379243	2895	2895	2895	2895	0
492	20250327	115300	267379243	2895	2895	2895	2895	0
493	20250327	115200	267379243	2895	2895	2895	2895	0
494	20250327	115100	267379243	2895	2895	2895	2895	0
495	20250327	115000	267379243	2895	2895	2895	2895	50
496	20250327	114900	267234493	2885	2885	2885	2885	0
497	20250327	114800	267234493	2885	2885	2885	2885	0
498	20250327	114700	267234493	2885	2910	2910	2885	2
499	20250327	114600	267228698	2915	2885	2915	2885	800
500	20250327	114500	264918323	2880	2880	2880	2880	0
501	20250327	114400	264918323	2880	2880	2880	2880	3
502	20250327	114300	264909683	2880	2880	2880	2880	113
503	20250327	114200	264584243	2880	2880	2880	2880	0
504	20250327	114100	264584243	2880	2880	2880	2880	0
505	20250327	114000	264584243	2880	2880	2880	2880	1
506	20250327	113900	264581363	2875	2875	2875	2875	48
507	20250327	113800	264443363	2872	2870	2875	2870	755
508	20250327	113700	262272751	2870	2870	2870	2870	0
509	20250327	113600	262272751	2870	2870	2870	2870	0
510	20250327	113500	262272751	2870	2870	2870	2870	0
511	20250327	113400	262272751	2870	2870	2870	2870	172
512	20250327	113300	261779111	2880	2875	2880	2875	714
513	20250327	113200	259726056	2870	2870	2870	2870	0
514	20250327	113100	259726056	2870	2870	2870	2865	289
515	20250327	113000	258897066	2865	2870	2880	2850	6640
516	20250327	112900	239925356	2870	2870	2870	2870	10
517	20250327	112800	239896656	2880	2880	2880	2880	0
518	20250327	112700	239896656	2880	2880	2885	2880	170
519	20250327	112600	239406936	2880	2865	2880	2860	2714
520	20250327	112500	231627286	2880	2870	2880	2865	182
521	20250327	112400	231105006	2880	2870	2880	2870	35
522	20250327	112300	231004526	2885	2885	2885	2885	43
523	20250327	112200	230880471	2885	2870	2885	2870	3041
524	20250327	112100	222140801	2875	2880	2880	2875	3806
525	20250327	112000	211197916	2880	2890	2890	2880	5000
526	20250327	111900	196774666	2895	2895	2895	2895	55
527	20250327	111800	196615441	2905	2905	2905	2905	10
528	20250327	111700	196586391	2890	2900	2900	2890	504
529	20250327	111600	195129391	2900	2900	2900	2900	30
530	20250327	111500	195042391	2900	2900	2900	2900	0
531	20250327	111400	195042391	2900	2900	2900	2900	0
532	20250327	111300	195042391	2900	2900	2900	2900	0
533	20250327	111200	195042391	2900	2900	2900	2900	0
534	20250327	111100	195042391	2900	2900	2900	2900	49
535	20250327	111000	194900291	2895	2895	2895	2895	462
536	20250327	110900	193562801	2900	2900	2900	2900	0
537	20250327	110800	193562801	2900	2895	2900	2890	146
538	20250327	110700	193140486	2900	2900	2900	2900	0
539	20250327	110600	193140486	2900	2900	2900	2900	0
540	20250327	110500	193140486	2900	2900	2900	2900	0
541	20250327	110400	193140486	2900	2900	2900	2900	0
542	20250327	110300	193140486	2900	2900	2900	2900	104
543	20250327	110200	192838886	2890	2890	2890	2890	0
544	20250327	110100	192838886	2890	2895	2895	2890	1460
545	20250327	110000	188619431	2890	2890	2890	2890	0
546	20250327	105900	188619431	2890	2910	2910	2890	197
547	20250327	105800	188049781	2895	2895	2895	2895	0
548	20250327	105700	188049781	2895	2895	2895	2895	0
549	20250327	105600	188049781	2895	2895	2895	2895	0
550	20250327	105500	188049781	2895	2895	2895	2895	0
551	20250327	105400	188049781	2895	2895	2895	2895	50
552	20250327	105300	187905031	2895	2895	2895	2895	500
553	20250327	105200	186457531	2910	2900	2910	2900	920
554	20250327	105100	183780441	2900	2915	2915	2900	5004
555	20250327	105000	169244781	2915	2915	2915	2915	0
556	20250327	104900	169244781	2915	2915	2915	2915	4
557	20250327	104800	169233121	2915	2915	2915	2915	50
558	20250327	104700	169087371	2920	2920	2920	2920	2
559	20250327	104600	169081531	2925	2920	2925	2920	246
560	20250327	104500	168363186	2920	2920	2920	2920	0
561	20250327	104400	168363186	2920	2920	2920	2920	0
562	20250327	104300	168363186	2920	2920	2920	2920	0
563	20250327	104200	168363186	2920	2920	2920	2920	0
564	20250327	104100	168363186	2920	2920	2920	2920	1
565	20250327	104000	168360266	2920	2920	2920	2920	0
566	20250327	103900	168360266	2920	2920	2920	2920	0
567	20250327	103800	168360266	2920	2920	2920	2920	12
568	20250327	103700	168325226	2920	2920	2920	2920	1
569	20250327	103600	168322306	2920	2920	2920	2920	4
570	20250327	103500	168310626	2920	2920	2920	2920	55
571	20250327	103400	168150026	2920	2920	2920	2920	0
572	20250327	103300	168150026	2920	2915	2920	2915	38
573	20250327	103200	168039071	2925	2925	2925	2925	0
574	20250327	103100	168039071	2925	2925	2925	2925	0
575	20250327	103000	168039071	2925	2920	2925	2920	342
576	20250327	102900	167039236	2920	2920	2920	2920	1
577	20250327	102800	167036316	2915	2920	2920	2915	26
578	20250327	102700	166960521	2915	2915	2915	2915	6
579	20250327	102600	166943031	2915	2915	2915	2915	0
580	20250327	102500	166943031	2915	2915	2915	2915	0
581	20250327	102400	166943031	2915	2915	2915	2915	0
582	20250327	102300	166943031	2915	2915	2915	2915	0
583	20250327	102200	166943031	2915	2930	2930	2915	1241
584	20250327	102100	163324971	2930	2925	2930	2925	1448
585	20250327	102000	159085951	2925	2925	2925	2925	0
586	20250327	101900	159085951	2925	2925	2925	2925	0
587	20250327	101800	159085951	2925	2925	2925	2925	0
588	20250327	101700	159085951	2925	2925	2925	2925	2
589	20250327	101600	159080101	2925	2920	2925	2920	6
590	20250327	101500	159062576	2925	2925	2925	2925	0
591	20250327	101400	159062576	2925	2925	2925	2925	150
592	20250327	101300	158623826	2925	2925	2925	2925	1
593	20250327	101200	158620901	2920	2920	2920	2920	0
594	20250327	101100	158620901	2920	2920	2920	2920	0
595	20250327	101000	158620901	2920	2920	2920	2920	1058
596	20250327	100900	155531541	2925	2925	2925	2925	0
597	20250327	100800	155531541	2925	2920	2925	2920	2
598	20250327	100700	155525696	2920	2920	2920	2920	10
599	20250327	100600	155496496	2925	2925	2925	2925	0
600	20250327	100500	155496496	2925	2925	2925	2925	83
601	20250327	100400	155253721	2925	2925	2925	2925	5
602	20250327	100300	155239096	2925	2925	2925	2925	75
603	20250327	100200	155019721	2925	2925	2925	2925	13
604	20250327	100100	154981696	2930	2930	2930	2930	0
605	20250327	100000	154981696	2930	2935	2935	2930	697
606	20250327	095900	152937656	2935	2930	2935	2930	255
607	20250327	095800	152190006	2925	2925	2925	2925	0
608	20250327	095700	152190006	2925	2935	2935	2925	1199
609	20250327	095600	148680011	2935	2935	2935	2935	2
610	20250327	095500	148674141	2925	2925	2925	2925	110
611	20250327	095400	148352391	2925	2940	2940	2925	713
612	20250327	095300	146266151	2940	2950	2950	2940	2046
613	20250327	095200	140242041	2950	2950	2950	2950	2
614	20250327	095100	140236141	2960	2945	2960	2945	3193
615	20250327	095000	130794681	2945	2945	2945	2945	488
616	20250327	094900	129357521	2945	2950	2950	2945	1561
617	20250327	094800	124753206	2950	2955	2960	2950	854
618	20250327	094700	122230866	2965	2955	2965	2955	927
619	20250327	094600	119486646	2955	2955	2960	2955	404
620	20250327	094500	118292776	2950	2945	2950	2945	828
621	20250327	094400	115850226	2945	2950	2950	2945	393
622	20250327	094300	114691226	2940	2945	2950	2940	490
623	20250327	094200	113248601	2945	2942	2945	2942	169
624	20250327	094100	112750950	2945	2925	2945	2925	2027
625	20250327	094000	106796995	2920	2920	2920	2920	98
626	20250327	093900	106510835	2920	2915	2920	2915	543
627	20250327	093800	104927970	2915	2915	2915	2915	3
628	20250327	093700	104919225	2915	2915	2915	2915	50
629	20250327	093600	104773475	2915	2900	2915	2900	346
630	20250327	093500	103768465	2895	2895	2895	2895	0
631	20250327	093400	103768465	2895	2895	2895	2895	0
632	20250327	093300	103768465	2895	2890	2895	2890	173
633	20250327	093200	103268460	2890	2890	2890	2890	177
634	20250327	093100	102756930	2900	2900	2900	2900	45
635	20250327	093000	102626430	2890	2890	2890	2890	745
636	20250327	092900	100473380	2890	2890	2890	2890	15
637	20250327	092800	100430030	2890	2890	2890	2890	1
638	20250327	092700	100427140	2890	2895	2895	2880	126
639	20250327	092600	100062830	2890	2890	2890	2890	347
640	20250327	092500	99060000	2880	2880	2890	2875	628
641	20250327	092400	97254150	2875	2905	2905	2875	6020
642	20250327	092300	79922020	2905	2905	2905	2905	0
643	20250327	092200	79922020	2905	2905	2905	2905	1
644	20250327	092100	79919115	2900	2930	2930	2900	1021
645	20250327	092000	76949635	2930	2930	2930	2920	632
646	20250327	091900	75098475	2930	2920	2930	2920	199
647	20250327	091800	74516380	2925	2920	2925	2920	152
648	20250327	091700	74072530	2925	2925	2925	2925	96
649	20250327	091600	73791730	2925	2925	2925	2925	0
650	20250327	091500	73791730	2925	2935	2935	2925	202
651	20250327	091400	73200860	2935	2925	2935	2925	757
652	20250327	091300	70984980	2925	2905	2935	2905	3179
653	20250327	091200	61710475	2905	2920	2920	2880	2659
654	20250327	091100	54016960	2910	2900	2910	2900	812
655	20250327	091000	51657735	2885	2890	2905	2875	3972
656	20250327	090900	40193495	2900	2895	2905	2890	755
657	20250327	090800	38008585	2905	2910	2915	2900	4979
658	20250327	090700	23551915	2910	2915	2915	2910	1991
659	20250327	090600	17757040	2915	2915	2915	2915	1
660	20250327	090500	17754125	2910	2915	2915	2910	239
661	20250327	090400	17058215	2915	2920	2920	2915	2
662	20250327	090300	17052380	2920	2910	2920	2910	130
663	20250327	090200	16673655	2910	2935	2935	2910	1496
664	20250327	090100	12305215	2935	2930	2935	2930	2377
665	20250327	090000	5340600	2930	2920	2930	2920	1828