KissMeData/291230/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210500	241433038	1676	1676	1676	1676	1851
3	20250327	210400	241433038	1676	1676	1676	1676	0
4	20250327	210300	241433038	1676	1676	1676	1676	0
5	20250327	210200	241433038	1676	1676	1676	1676	0
6	20250327	210100	241433038	1676	1676	1676	1676	0
7	20250327	210000	241433038	1676	1676	1676	1676	0
8	20250327	205900	241433038	1676	1676	1676	1676	0
9	20250327	205800	241433038	1676	1676	1676	1676	0
10	20250327	205700	241433038	1676	1676	1676	1676	0
11	20250327	205600	241433038	1676	1676	1676	1676	0
12	20250327	205500	241433038	1676	1676	1676	1676	0
13	20250327	205400	241433038	1676	1676	1676	1676	0
14	20250327	205300	241433038	1676	1676	1676	1676	0
15	20250327	205200	241433038	1676	1676	1676	1676	0
16	20250327	205100	241433038	1676	1676	1676	1676	0
17	20250327	205000	241433038	1676	1676	1676	1676	0
18	20250327	204900	241433038	1676	1676	1676	1676	0
19	20250327	204800	241433038	1676	1676	1676	1676	0
20	20250327	204700	241433038	1676	1676	1676	1676	0
21	20250327	204600	241433038	1676	1676	1676	1676	0
22	20250327	204500	241433038	1676	1676	1676	1676	0
23	20250327	204400	241433038	1676	1676	1676	1676	0
24	20250327	204300	241433038	1676	1676	1676	1676	0
25	20250327	204200	241433038	1676	1676	1676	1676	0
26	20250327	204100	241433038	1676	1676	1676	1676	0
27	20250327	204000	241433038	1676	1676	1676	1676	0
28	20250327	203900	241433038	1676	1676	1676	1676	0
29	20250327	203800	241433038	1676	1676	1676	1676	0
30	20250327	203700	241433038	1676	1676	1676	1676	0
31	20250327	203600	241433038	1676	1676	1676	1676	0
32	20250327	203500	241433038	1676	1676	1676	1676	1851
33	20250327	203400	241433038	1676	1676	1676	1676	0
34	20250327	203300	241433038	1676	1676	1676	1676	0
35	20250327	203200	241433038	1676	1676	1676	1676	0
36	20250327	203100	241433038	1676	1676	1676	1676	0
37	20250327	203000	241433038	1676	1676	1676	1676	0
38	20250327	202900	241433038	1676	1676	1676	1676	0
39	20250327	202800	241433038	1676	1676	1676	1676	0
40	20250327	202700	241433038	1676	1676	1676	1676	0
41	20250327	202600	241433038	1676	1676	1676	1676	0
42	20250327	202500	241433038	1676	1676	1676	1676	0
43	20250327	202400	241433038	1676	1676	1676	1676	0
44	20250327	202300	241433038	1676	1676	1676	1676	0
45	20250327	202200	241433038	1676	1676	1676	1676	0
46	20250327	202100	241433038	1676	1676	1676	1676	0
47	20250327	202000	241433038	1676	1676	1676	1676	0
48	20250327	201900	241433038	1676	1676	1676	1676	0
49	20250327	201800	241433038	1676	1676	1676	1676	0
50	20250327	201700	241433038	1676	1676	1676	1676	0
51	20250327	201600	241433038	1676	1676	1676	1676	0
52	20250327	201500	241433038	1676	1676	1676	1676	0
53	20250327	201400	241433038	1676	1676	1676	1676	0
54	20250327	201300	241433038	1676	1676	1676	1676	0
55	20250327	201200	241433038	1676	1676	1676	1676	0
56	20250327	201100	241433038	1676	1676	1676	1676	0
57	20250327	201000	241433038	1676	1676	1676	1676	0
58	20250327	200900	241433038	1676	1676	1676	1676	0
59	20250327	200800	241433038	1676	1676	1676	1676	0
60	20250327	200700	241433038	1676	1676	1676	1676	0
61	20250327	200600	241433038	1676	1676	1676	1676	0
62	20250327	200500	241433038	1676	1676	1676	1676	1851
63	20250327	200400	241433038	1676	1676	1676	1676	0
64	20250327	200300	241433038	1676	1676	1676	1676	0
65	20250327	200200	241433038	1676	1676	1676	1676	0
66	20250327	200100	241433038	1676	1676	1676	1676	0
67	20250327	200000	241433038	1676	1676	1676	1676	0
68	20250327	195900	241433038	1676	1676	1676	1676	0
69	20250327	195800	241433038	1676	1676	1676	1676	0
70	20250327	195700	241433038	1676	1676	1676	1676	0
71	20250327	195600	241433038	1676	1676	1676	1676	0
72	20250327	195500	241433038	1676	1676	1676	1676	0
73	20250327	195400	241433038	1676	1676	1676	1676	0
74	20250327	195300	241433038	1676	1676	1676	1676	0
75	20250327	195200	241433038	1676	1676	1676	1676	0
76	20250327	195100	241433038	1676	1676	1676	1676	0
77	20250327	195000	241433038	1676	1676	1676	1676	0
78	20250327	194900	241433038	1676	1676	1676	1676	0
79	20250327	194800	241433038	1676	1676	1676	1676	0
80	20250327	194700	241433038	1676	1676	1676	1676	0
81	20250327	194600	241433038	1676	1676	1676	1676	0
82	20250327	194500	241433038	1676	1676	1676	1676	0
83	20250327	194400	241433038	1676	1676	1676	1676	0
84	20250327	194300	241433038	1676	1676	1676	1676	0
85	20250327	194200	241433038	1676	1676	1676	1676	0
86	20250327	194100	241433038	1676	1676	1676	1676	0
87	20250327	194000	241433038	1676	1676	1676	1676	0
88	20250327	193900	241433038	1676	1676	1676	1676	0
89	20250327	193800	241433038	1676	1676	1676	1676	0
90	20250327	193700	241433038	1676	1676	1676	1676	0
91	20250327	193600	241433038	1676	1676	1676	1676	0
92	20250327	193500	241433038	1676	1676	1676	1676	1851
93	20250327	193400	241433038	1676	1676	1676	1676	0
94	20250327	193300	241433038	1676	1676	1676	1676	0
95	20250327	193200	241433038	1676	1676	1676	1676	0
96	20250327	193100	241433038	1676	1676	1676	1676	0
97	20250327	193000	241433038	1676	1676	1676	1676	0
98	20250327	192900	241433038	1676	1676	1676	1676	0
99	20250327	192800	241433038	1676	1676	1676	1676	0
100	20250327	192700	241433038	1676	1676	1676	1676	0
101	20250327	192600	241433038	1676	1676	1676	1676	0
102	20250327	192500	241433038	1676	1676	1676	1676	0
103	20250327	192400	241433038	1676	1676	1676	1676	0
104	20250327	192300	241433038	1676	1676	1676	1676	0
105	20250327	192200	241433038	1676	1676	1676	1676	0
106	20250327	192100	241433038	1676	1676	1676	1676	0
107	20250327	192000	241433038	1676	1676	1676	1676	0
108	20250327	191900	241433038	1676	1676	1676	1676	0
109	20250327	191800	241433038	1676	1676	1676	1676	0
110	20250327	191700	241433038	1676	1676	1676	1676	0
111	20250327	191600	241433038	1676	1676	1676	1676	0
112	20250327	191500	241433038	1676	1676	1676	1676	0
113	20250327	191400	241433038	1676	1676	1676	1676	0
114	20250327	191300	241433038	1676	1676	1676	1676	0
115	20250327	191200	241433038	1676	1676	1676	1676	0
116	20250327	191100	241433038	1676	1676	1676	1676	0
117	20250327	191000	241433038	1676	1676	1676	1676	0
118	20250327	190900	241433038	1676	1676	1676	1676	0
119	20250327	190800	241433038	1676	1676	1676	1676	0
120	20250327	190700	241433038	1676	1676	1676	1676	0
121	20250327	190600	241433038	1676	1676	1676	1676	0
122	20250327	190500	241433038	1676	1676	1676	1676	1851
123	20250327	190400	241433038	1676	1676	1676	1676	0
124	20250327	190300	241433038	1676	1676	1676	1676	0
125	20250327	190200	241433038	1676	1676	1676	1676	0
126	20250327	190100	241433038	1676	1676	1676	1676	0
127	20250327	190000	241433038	1676	1676	1676	1676	0
128	20250327	185900	241433038	1676	1676	1676	1676	0
129	20250327	185800	241433038	1676	1676	1676	1676	0
130	20250327	185700	241433038	1676	1676	1676	1676	0
131	20250327	185600	241433038	1676	1676	1676	1676	0
132	20250327	185500	241433038	1676	1676	1676	1676	0
133	20250327	185400	241433038	1676	1676	1676	1676	0
134	20250327	185300	241433038	1676	1676	1676	1676	0
135	20250327	185200	241433038	1676	1676	1676	1676	0
136	20250327	185100	241433038	1676	1676	1676	1676	0
137	20250327	185000	241433038	1676	1676	1676	1676	0
138	20250327	184900	241433038	1676	1676	1676	1676	0
139	20250327	184800	241433038	1676	1676	1676	1676	0
140	20250327	184700	241433038	1676	1676	1676	1676	0
141	20250327	184600	241433038	1676	1676	1676	1676	0
142	20250327	184500	241433038	1676	1676	1676	1676	0
143	20250327	184400	241433038	1676	1676	1676	1676	0
144	20250327	184300	241433038	1676	1676	1676	1676	0
145	20250327	184200	241433038	1676	1676	1676	1676	0
146	20250327	184100	241433038	1676	1676	1676	1676	0
147	20250327	184000	241433038	1676	1676	1676	1676	0
148	20250327	183900	241433038	1676	1676	1676	1676	0
149	20250327	183800	241433038	1676	1676	1676	1676	0
150	20250327	183700	241433038	1676	1676	1676	1676	0
151	20250327	183600	241433038	1676	1676	1676	1676	0
152	20250327	183500	241433038	1676	1676	1676	1676	1851
153	20250327	183400	241433038	1676	1676	1676	1676	0
154	20250327	183300	241433038	1676	1676	1676	1676	0
155	20250327	183200	241433038	1676	1676	1676	1676	0
156	20250327	183100	241433038	1676	1676	1676	1676	0
157	20250327	183000	241433038	1676	1676	1676	1676	0
158	20250327	182900	241433038	1676	1676	1676	1676	0
159	20250327	182800	241433038	1676	1676	1676	1676	0
160	20250327	182700	241433038	1676	1676	1676	1676	0
161	20250327	182600	241433038	1676	1676	1676	1676	0
162	20250327	182500	241433038	1676	1676	1676	1676	0
163	20250327	182400	241433038	1676	1676	1676	1676	0
164	20250327	182300	241433038	1676	1676	1676	1676	0
165	20250327	182200	241433038	1676	1676	1676	1676	0
166	20250327	182100	241433038	1676	1676	1676	1676	0
167	20250327	182000	241433038	1676	1676	1676	1676	0
168	20250327	181900	241433038	1676	1676	1676	1676	0
169	20250327	181800	241433038	1676	1676	1676	1676	0
170	20250327	181700	241433038	1676	1676	1676	1676	0
171	20250327	181600	241433038	1676	1676	1676	1676	0
172	20250327	181500	241433038	1676	1676	1676	1676	0
173	20250327	181400	241433038	1676	1676	1676	1676	0
174	20250327	181300	241433038	1676	1676	1676	1676	0
175	20250327	181200	241433038	1676	1676	1676	1676	0
176	20250327	181100	241433038	1676	1676	1676	1676	0
177	20250327	181000	241433038	1676	1676	1676	1676	0
178	20250327	180900	241433038	1676	1676	1676	1676	0
179	20250327	180800	241433038	1676	1676	1676	1676	0
180	20250327	180700	241433038	1676	1676	1676	1676	0
181	20250327	180600	241433038	1676	1676	1676	1676	0
182	20250327	180500	241433038	1676	1676	1676	1676	1851
183	20250327	180400	241433038	1676	1676	1676	1676	0
184	20250327	180300	241433038	1676	1676	1676	1676	0
185	20250327	180200	241433038	1676	1676	1676	1676	0
186	20250327	180100	241433038	1676	1676	1676	1676	0
187	20250327	180000	241433038	1676	1676	1676	1676	0
188	20250327	175900	241433038	1676	1676	1676	1676	0
189	20250327	175800	241433038	1676	1676	1676	1676	0
190	20250327	175700	241433038	1676	1676	1676	1676	0
191	20250327	175600	241433038	1676	1676	1676	1676	0
192	20250327	175500	241433038	1676	1676	1676	1676	0
193	20250327	175400	241433038	1676	1676	1676	1676	0
194	20250327	175300	241433038	1676	1676	1676	1676	0
195	20250327	175200	241433038	1676	1676	1676	1676	0
196	20250327	175100	241433038	1676	1676	1676	1676	0
197	20250327	175000	241433038	1676	1676	1676	1676	0
198	20250327	174900	241433038	1676	1676	1676	1676	0
199	20250327	174800	241433038	1676	1676	1676	1676	0
200	20250327	174700	241433038	1676	1676	1676	1676	0
201	20250327	174600	241433038	1676	1676	1676	1676	0
202	20250327	174500	241433038	1676	1676	1676	1676	0
203	20250327	174400	241433038	1676	1676	1676	1676	0
204	20250327	174300	241433038	1676	1676	1676	1676	0
205	20250327	174200	241433038	1676	1676	1676	1676	0
206	20250327	174100	241433038	1676	1676	1676	1676	0
207	20250327	174000	241433038	1676	1676	1676	1676	0
208	20250327	173900	241433038	1676	1676	1676	1676	0
209	20250327	173800	241433038	1676	1676	1676	1676	0
210	20250327	173700	241433038	1676	1676	1676	1676	0
211	20250327	173600	241433038	1676	1676	1676	1676	0
212	20250327	173500	241433038	1676	1676	1676	1676	1851
213	20250327	173400	241433038	1676	1676	1676	1676	0
214	20250327	173300	241433038	1676	1676	1676	1676	0
215	20250327	173200	241433038	1676	1676	1676	1676	0
216	20250327	173100	241433038	1676	1676	1676	1676	0
217	20250327	173000	241433038	1676	1676	1676	1676	0
218	20250327	172900	241433038	1676	1676	1676	1676	0
219	20250327	172800	241433038	1676	1676	1676	1676	0
220	20250327	172700	241433038	1676	1676	1676	1676	0
221	20250327	172600	241433038	1676	1676	1676	1676	0
222	20250327	172500	241433038	1676	1676	1676	1676	0
223	20250327	172400	241433038	1676	1676	1676	1676	0
224	20250327	172300	241433038	1676	1676	1676	1676	0
225	20250327	172200	241433038	1676	1676	1676	1676	0
226	20250327	172100	241433038	1676	1676	1676	1676	0
227	20250327	172000	241433038	1676	1676	1676	1676	0
228	20250327	171900	241433038	1676	1676	1676	1676	0
229	20250327	171800	241433038	1676	1676	1676	1676	0
230	20250327	171700	241433038	1676	1676	1676	1676	0
231	20250327	171600	241433038	1676	1676	1676	1676	0
232	20250327	171500	241433038	1676	1676	1676	1676	0
233	20250327	171400	241433038	1676	1676	1676	1676	0
234	20250327	171300	241433038	1676	1676	1676	1676	0
235	20250327	171200	241433038	1676	1676	1676	1676	0
236	20250327	171100	241433038	1676	1676	1676	1676	0
237	20250327	171000	241433038	1676	1676	1676	1676	0
238	20250327	170900	241433038	1676	1676	1676	1676	0
239	20250327	170800	241433038	1676	1676	1676	1676	0
240	20250327	170700	241433038	1676	1676	1676	1676	0
241	20250327	170600	241433038	1676	1676	1676	1676	0
242	20250327	170500	241433038	1676	1676	1676	1676	1851
243	20250327	170400	241433038	1676	1676	1676	1676	0
244	20250327	170300	241433038	1676	1676	1676	1676	0
245	20250327	170200	241433038	1676	1676	1676	1676	0
246	20250327	170100	241433038	1676	1676	1676	1676	0
247	20250327	170000	241433038	1676	1676	1676	1676	0
248	20250327	165900	241433038	1676	1676	1676	1676	0
249	20250327	165800	241433038	1676	1676	1676	1676	0
250	20250327	165700	241433038	1676	1676	1676	1676	0
251	20250327	165600	241433038	1676	1676	1676	1676	0
252	20250327	165500	241433038	1676	1676	1676	1676	0
253	20250327	165400	241433038	1676	1676	1676	1676	0
254	20250327	165300	241433038	1676	1676	1676	1676	0
255	20250327	165200	241433038	1676	1676	1676	1676	0
256	20250327	165100	241433038	1676	1676	1676	1676	0
257	20250327	165000	241433038	1676	1676	1676	1676	0
258	20250327	164900	241433038	1676	1676	1676	1676	0
259	20250327	164800	241433038	1676	1676	1676	1676	0
260	20250327	164700	241433038	1676	1676	1676	1676	0
261	20250327	164600	241433038	1676	1676	1676	1676	0
262	20250327	164500	241433038	1676	1676	1676	1676	0
263	20250327	164400	241433038	1676	1676	1676	1676	0
264	20250327	164300	241433038	1676	1676	1676	1676	0
265	20250327	164200	241433038	1676	1676	1676	1676	0
266	20250327	164100	241433038	1676	1676	1676	1676	0
267	20250327	164000	241433038	1676	1676	1676	1676	0
268	20250327	163900	241433038	1676	1676	1676	1676	0
269	20250327	163800	241433038	1676	1676	1676	1676	0
270	20250327	163700	241433038	1676	1676	1676	1676	0
271	20250327	163600	241433038	1676	1676	1676	1676	0
272	20250327	163500	241433038	1676	1676	1676	1676	1851
273	20250327	163400	241433038	1676	1676	1676	1676	0
274	20250327	163300	241433038	1676	1676	1676	1676	0
275	20250327	163200	241433038	1676	1676	1676	1676	0
276	20250327	163100	241433038	1676	1676	1676	1676	0
277	20250327	163000	241433038	1676	1676	1676	1676	0
278	20250327	162900	241433038	1676	1676	1676	1676	0
279	20250327	162800	241433038	1676	1676	1676	1676	0
280	20250327	162700	241433038	1676	1676	1676	1676	0
281	20250327	162600	241433038	1676	1676	1676	1676	0
282	20250327	162500	241433038	1676	1676	1676	1676	0
283	20250327	162400	241433038	1676	1676	1676	1676	0
284	20250327	162300	241433038	1676	1676	1676	1676	0
285	20250327	162200	241433038	1676	1676	1676	1676	0
286	20250327	162100	241433038	1676	1676	1676	1676	0
287	20250327	162000	241433038	1676	1676	1676	1676	0
288	20250327	161900	241433038	1676	1676	1676	1676	0
289	20250327	161800	241433038	1676	1676	1676	1676	0
290	20250327	161700	241433038	1676	1676	1676	1676	0
291	20250327	161600	241433038	1676	1676	1676	1676	0
292	20250327	161500	241433038	1676	1676	1676	1676	0
293	20250327	161400	241433038	1676	1676	1676	1676	0
294	20250327	161300	241433038	1676	1676	1676	1676	0
295	20250327	161200	241433038	1676	1676	1676	1676	0
296	20250327	161100	241433038	1676	1676	1676	1676	0
297	20250327	161000	241433038	1676	1676	1676	1676	0
298	20250327	160900	241433038	1676	1676	1676	1676	0
299	20250327	160800	241433038	1676	1676	1676	1676	0
300	20250327	160700	241433038	1676	1676	1676	1676	0
301	20250327	160600	241433038	1676	1676	1676	1676	0
302	20250327	160500	241433038	1676	1676	1676	1676	1851
303	20250327	160400	241433038	1676	1676	1676	1676	0
304	20250327	160300	241433038	1676	1676	1676	1676	0
305	20250327	160200	241433038	1676	1676	1676	1676	0
306	20250327	160100	241433038	1676	1676	1676	1676	0
307	20250327	160000	241433038	1676	1676	1676	1676	0
308	20250327	155900	241433038	1676	1676	1676	1676	0
309	20250327	155800	241433038	1676	1676	1676	1676	0
310	20250327	155700	241433038	1676	1676	1676	1676	0
311	20250327	155600	241433038	1676	1676	1676	1676	0
312	20250327	155500	241433038	1676	1676	1676	1676	0
313	20250327	155400	241433038	1676	1676	1676	1676	0
314	20250327	155300	241433038	1676	1676	1676	1676	0
315	20250327	155200	241433038	1676	1676	1676	1676	0
316	20250327	155100	241433038	1676	1676	1676	1676	0
317	20250327	155000	241433038	1676	1676	1676	1676	0
318	20250327	154900	241433038	1676	1676	1676	1676	0
319	20250327	154800	241433038	1676	1676	1676	1676	0
320	20250327	154700	241433038	1676	1676	1676	1676	0
321	20250327	154600	241433038	1676	1676	1676	1676	0
322	20250327	154500	241433038	1676	1676	1676	1676	0
323	20250327	154400	241433038	1676	1676	1676	1676	0
324	20250327	154300	241433038	1676	1676	1676	1676	0
325	20250327	154200	241433038	1676	1676	1676	1676	0
326	20250327	154100	241433038	1676	1676	1676	1676	0
327	20250327	154000	241433038	1676	1676	1676	1676	0
328	20250327	153900	241433038	1676	1676	1676	1676	0
329	20250327	153800	241433038	1676	1676	1676	1676	0
330	20250327	153700	241433038	1676	1676	1676	1676	0
331	20250327	153600	241433038	1676	1676	1676	1676	0
332	20250327	153500	241433038	1676	1676	1676	1676	1851
333	20250327	153400	241433038	1676	1676	1676	1676	0
334	20250327	153300	241433038	1676	1676	1676	1676	0
335	20250327	153200	241433038	1676	1676	1676	1676	0
336	20250327	153100	241433038	1676	1676	1676	1676	0
337	20250327	153000	241433038	1676	1676	1676	1676	1851
338	20250327	152900	238330762	1675	1675	1675	1675	0
339	20250327	152800	238330762	1675	1675	1675	1675	0
340	20250327	152700	238330762	1675	1675	1675	1675	0
341	20250327	152600	238330762	1675	1675	1675	1675	0
342	20250327	152500	238330762	1675	1675	1675	1675	0
343	20250327	152400	238330762	1675	1675	1675	1675	0
344	20250327	152300	238330762	1675	1675	1675	1675	0
345	20250327	152200	238330762	1675	1675	1675	1675	0
346	20250327	152100	238330762	1675	1675	1675	1675	0
347	20250327	152000	238330762	1675	1675	1675	1675	0
348	20250327	151900	238330762	1675	1675	1675	1675	0
349	20250327	151800	238330762	1675	1675	1675	1675	977
350	20250327	151700	236694287	1675	1675	1675	1675	5
351	20250327	151600	236685912	1674	1680	1680	1672	4922
352	20250327	151500	228440153	1680	1680	1680	1680	0
353	20250327	151400	228440153	1680	1680	1680	1680	0
354	20250327	151300	228440153	1680	1680	1680	1680	0
355	20250327	151200	228440153	1680	1680	1680	1680	0
356	20250327	151100	228440153	1680	1680	1680	1680	0
357	20250327	151000	228440153	1680	1681	1681	1680	3
358	20250327	150900	228435111	1681	1681	1681	1681	0
359	20250327	150800	228435111	1681	1681	1681	1680	1070
360	20250327	150700	226637460	1681	1681	1681	1681	167
361	20250327	150600	226356733	1681	1681	1681	1681	0
362	20250327	150500	226356733	1681	1681	1681	1681	60
363	20250327	150400	226255873	1680	1680	1680	1680	1
364	20250327	150300	226254193	1680	1680	1680	1680	100
365	20250327	150200	226086193	1680	1678	1680	1678	24
366	20250327	150100	226045909	1679	1680	1680	1679	2818
367	20250327	150000	221314386	1680	1680	1680	1680	12
368	20250327	145900	221294226	1679	1680	1680	1679	6183
369	20250327	145800	210908757	1680	1680	1680	1680	0
370	20250327	145700	210908757	1680	1680	1680	1680	55
371	20250327	145600	210816357	1681	1681	1681	1681	16
372	20250327	145500	210789461	1682	1681	1682	1681	13
373	20250327	145400	210767607	1680	1680	1680	1680	0
374	20250327	145300	210767607	1680	1681	1681	1680	56
375	20250327	145200	210673476	1681	1682	1682	1681	11
376	20250327	145100	210654984	1682	1682	1682	1682	0
377	20250327	145000	210654984	1682	1683	1683	1682	6
378	20250327	144900	210644889	1683	1683	1683	1683	0
379	20250327	144800	210644889	1683	1683	1683	1683	77
380	20250327	144700	210515298	1683	1683	1683	1683	2
381	20250327	144600	210511932	1683	1683	1683	1681	88
382	20250327	144500	210363830	1683	1683	1683	1683	17
383	20250327	144400	210335219	1680	1682	1682	1680	1639
384	20250327	144300	207581581	1683	1683	1683	1683	0
385	20250327	144200	207581581	1683	1683	1683	1682	20
386	20250327	144100	207547939	1682	1682	1682	1682	0
387	20250327	144000	207547939	1682	1682	1682	1682	0
388	20250327	143900	207547939	1682	1682	1682	1682	0
389	20250327	143800	207547939	1682	1682	1682	1682	0
390	20250327	143700	207547939	1682	1682	1682	1682	0
391	20250327	143600	207547939	1682	1682	1682	1682	0
392	20250327	143500	207547939	1682	1682	1682	1682	3
393	20250327	143400	207542893	1680	1680	1680	1680	0
394	20250327	143300	207542893	1680	1680	1680	1680	0
395	20250327	143200	207542893	1680	1683	1683	1680	5059
396	20250327	143100	199043118	1682	1682	1682	1682	11
397	20250327	143000	199024616	1683	1681	1683	1681	42
398	20250327	142900	198954012	1681	1681	1681	1681	0
399	20250327	142800	198954012	1681	1681	1681	1681	10
400	20250327	142700	198937202	1681	1681	1681	1681	0
401	20250327	142600	198937202	1681	1681	1681	1681	0
402	20250327	142500	198937202	1681	1681	1681	1681	0
403	20250327	142400	198937202	1681	1681	1681	1681	0
404	20250327	142300	198937202	1681	1680	1681	1680	30
405	20250327	142200	198886794	1680	1681	1682	1680	2067
406	20250327	142100	195413275	1682	1683	1683	1682	1107
407	20250327	142000	193550784	1683	1684	1684	1683	224
408	20250327	141900	193173778	1684	1684	1684	1684	941
409	20250327	141800	191589134	1684	1683	1684	1683	30
410	20250327	141700	191538637	1683	1685	1685	1683	9716
411	20250327	141600	175169010	1687	1687	1687	1687	1
412	20250327	141500	175167323	1687	1687	1687	1687	1000
413	20250327	141400	173480323	1686	1686	1686	1686	0
414	20250327	141300	173480323	1686	1686	1686	1686	1693
415	20250327	141200	170625925	1687	1687	1687	1686	16
416	20250327	141100	170598941	1686	1687	1687	1686	2106
417	20250327	141000	167046171	1688	1688	1688	1688	0
418	20250327	140900	167046171	1688	1689	1689	1688	111
419	20250327	140800	166858802	1688	1688	1688	1688	0
420	20250327	140700	166858802	1688	1688	1688	1688	0
421	20250327	140600	166858802	1688	1688	1688	1688	0
422	20250327	140500	166858802	1688	1688	1688	1688	0
423	20250327	140400	166858802	1688	1688	1688	1688	15
424	20250327	140300	166833482	1688	1688	1688	1688	0
425	20250327	140200	166833482	1688	1688	1688	1688	0
426	20250327	140100	166833482	1688	1688	1688	1688	0
427	20250327	140000	166833482	1688	1688	1688	1688	85
428	20250327	135900	166690002	1689	1689	1689	1689	0
429	20250327	135800	166690002	1689	1689	1689	1689	0
430	20250327	135700	166690002	1689	1689	1689	1689	3
431	20250327	135600	166684935	1689	1689	1689	1689	0
432	20250327	135500	166684935	1689	1689	1689	1689	0
433	20250327	135400	166684935	1689	1689	1689	1689	1
434	20250327	135300	166683246	1688	1687	1688	1687	11
435	20250327	135200	166664685	1688	1688	1688	1688	203
436	20250327	135100	166322021	1689	1689	1689	1689	0
437	20250327	135000	166322021	1689	1689	1689	1689	20
438	20250327	134900	166288241	1689	1689	1689	1689	35
439	20250327	134800	166229126	1688	1688	1688	1688	0
440	20250327	134700	166229126	1688	1688	1688	1688	5
441	20250327	134600	166220686	1688	1688	1688	1688	0
442	20250327	134500	166220686	1688	1688	1688	1688	0
443	20250327	134400	166220686	1688	1688	1688	1688	7
444	20250327	134300	166208870	1688	1687	1688	1687	1303
445	20250327	134200	164010707	1688	1688	1688	1688	708
446	20250327	134100	162815603	1689	1689	1689	1689	3
447	20250327	134000	162810536	1689	1689	1689	1689	392
448	20250327	133900	162148448	1689	1689	1689	1689	0
449	20250327	133800	162148448	1689	1688	1689	1688	2
450	20250327	133700	162145071	1689	1689	1689	1689	0
451	20250327	133600	162145071	1689	1689	1689	1689	100
452	20250327	133500	161976171	1688	1688	1688	1688	0
453	20250327	133400	161976171	1688	1688	1688	1688	201
454	20250327	133300	161636883	1689	1689	1689	1689	208
455	20250327	133200	161285571	1690	1690	1690	1690	0
456	20250327	133100	161285571	1690	1690	1690	1690	0
457	20250327	133000	161285571	1690	1690	1690	1690	0
458	20250327	132900	161285571	1690	1690	1690	1690	7
459	20250327	132800	161273741	1690	1690	1690	1690	481
460	20250327	132700	160460851	1690	1689	1690	1689	106
461	20250327	132600	160281717	1690	1690	1690	1690	0
462	20250327	132500	160281717	1690	1692	1692	1690	30
463	20250327	132400	160230994	1691	1691	1691	1691	0
464	20250327	132300	160230994	1691	1691	1691	1691	0
465	20250327	132200	160230994	1691	1691	1691	1691	0
466	20250327	132100	160230994	1691	1691	1691	1691	0
467	20250327	132000	160230994	1691	1691	1691	1691	0
468	20250327	131900	160230994	1691	1691	1691	1691	1
469	20250327	131800	160229303	1688	1688	1688	1688	0
470	20250327	131700	160229303	1688	1688	1688	1688	0
471	20250327	131600	160229303	1688	1688	1688	1688	0
472	20250327	131500	160229303	1688	1688	1688	1688	0
473	20250327	131400	160229303	1688	1688	1688	1688	291
474	20250327	131300	159738095	1688	1688	1688	1688	41
475	20250327	131200	159668887	1688	1688	1688	1688	108
476	20250327	131100	159486583	1687	1687	1687	1687	250
477	20250327	131000	159064833	1688	1688	1688	1687	36
478	20250327	130900	159004082	1687	1689	1689	1687	659
479	20250327	130800	157891715	1688	1688	1688	1688	0
480	20250327	130700	157891715	1688	1689	1689	1688	78
481	20250327	130600	157759999	1691	1691	1691	1691	0
482	20250327	130500	157759999	1691	1691	1691	1691	2
483	20250327	130400	157756617	1688	1690	1690	1688	9
484	20250327	130300	157741410	1688	1691	1691	1688	10
485	20250327	130200	157724511	1690	1691	1691	1690	7
486	20250327	130100	157712675	1691	1691	1691	1691	0
487	20250327	130000	157712675	1691	1692	1692	1691	425
488	20250327	125900	156993576	1691	1691	1691	1691	0
489	20250327	125800	156993576	1691	1691	1691	1691	5
490	20250327	125700	156985121	1691	1691	1691	1691	12
491	20250327	125600	156964829	1691	1691	1691	1691	31
492	20250327	125500	156912408	1687	1687	1687	1687	0
493	20250327	125400	156912408	1687	1687	1687	1687	0
494	20250327	125300	156912408	1687	1687	1687	1687	4
495	20250327	125200	156905660	1687	1687	1687	1687	70
496	20250327	125100	156787570	1687	1688	1688	1687	2135
497	20250327	125000	153185667	1687	1687	1687	1687	43
498	20250327	124900	153113126	1688	1688	1688	1688	25
499	20250327	124800	153070926	1688	1688	1688	1688	2817
500	20250327	124700	148315830	1688	1688	1688	1688	0
501	20250327	124600	148315830	1688	1688	1688	1688	50
502	20250327	124500	148231430	1688	1688	1688	1688	30
503	20250327	124400	148180790	1688	1689	1689	1688	60
504	20250327	124300	148079509	1688	1691	1691	1688	1876
505	20250327	124200	144911663	1692	1692	1692	1692	66
506	20250327	124100	144799991	1692	1692	1692	1692	3
507	20250327	124000	144794915	1691	1691	1691	1691	100
508	20250327	123900	144625815	1692	1692	1692	1692	0
509	20250327	123800	144625815	1692	1692	1692	1692	200
510	20250327	123700	144287415	1691	1691	1691	1691	0
511	20250327	123600	144287415	1691	1691	1691	1691	0
512	20250327	123500	144287415	1691	1691	1691	1691	0
513	20250327	123400	144287415	1691	1691	1691	1691	19
514	20250327	123300	144255286	1692	1692	1692	1692	0
515	20250327	123200	144255286	1692	1692	1692	1692	4
516	20250327	123100	144248518	1691	1691	1691	1691	0
517	20250327	123000	144248518	1691	1691	1691	1691	3
518	20250327	122900	144243445	1692	1692	1692	1692	66
519	20250327	122800	144131773	1692	1692	1692	1692	0
520	20250327	122700	144131773	1692	1689	1692	1689	592
521	20250327	122600	143131582	1688	1688	1688	1688	0
522	20250327	122500	143131582	1688	1688	1688	1688	0
523	20250327	122400	143131582	1688	1688	1688	1688	164
524	20250327	122300	142854750	1688	1688	1688	1688	0
525	20250327	122200	142854750	1688	1688	1688	1688	21
526	20250327	122100	142819302	1688	1688	1688	1688	0
527	20250327	122000	142819302	1688	1688	1688	1688	286
528	20250327	121900	142336534	1688	1688	1688	1688	27
529	20250327	121800	142290958	1688	1688	1688	1688	18
530	20250327	121700	142260574	1688	1688	1688	1688	2023
531	20250327	121600	138845750	1688	1691	1691	1688	2879
532	20250327	121500	133983696	1691	1691	1691	1691	0
533	20250327	121400	133983696	1691	1691	1691	1691	192
534	20250327	121300	133659024	1691	1692	1692	1691	101
535	20250327	121200	133488133	1692	1691	1692	1691	2
536	20250327	121100	133484750	1691	1691	1691	1691	0
537	20250327	121000	133484750	1691	1691	1691	1691	0
538	20250327	120900	133484750	1691	1691	1691	1691	10
539	20250327	120800	133467840	1690	1691	1691	1690	333
540	20250327	120700	132905019	1691	1692	1692	1691	16
541	20250327	120600	132877952	1692	1692	1692	1692	68
542	20250327	120500	132762896	1692	1692	1692	1692	20
543	20250327	120400	132729056	1692	1692	1692	1692	6
544	20250327	120300	132718904	1692	1692	1692	1692	19
545	20250327	120200	132686756	1692	1692	1692	1692	436
546	20250327	120100	131949044	1692	1692	1692	1692	8
547	20250327	120000	131935508	1692	1692	1692	1690	4395
548	20250327	115900	124506636	1692	1693	1693	1692	4408
549	20250327	115800	117046371	1693	1693	1693	1693	201
550	20250327	115700	116706078	1693	1694	1694	1693	414
551	20250327	115600	116005118	1693	1693	1693	1693	0
552	20250327	115500	116005118	1693	1693	1693	1693	0
553	20250327	115400	116005118	1693	1696	1696	1693	2328
554	20250327	115300	112063407	1694	1697	1697	1694	800
555	20250327	115200	110707919	1698	1698	1698	1698	1
556	20250327	115100	110706221	1698	1698	1698	1698	50
557	20250327	115000	110621321	1698	1698	1698	1698	0
558	20250327	114900	110621321	1698	1698	1698	1698	10
559	20250327	114800	110604341	1694	1697	1697	1694	236
560	20250327	114700	110204295	1694	1694	1694	1694	0
561	20250327	114600	110204295	1694	1694	1694	1694	4
562	20250327	114500	110197519	1694	1694	1694	1694	147
563	20250327	114400	109948501	1694	1694	1694	1694	0
564	20250327	114300	109948501	1694	1694	1694	1694	0
565	20250327	114200	109948501	1694	1695	1695	1694	3304
566	20250327	114100	104349524	1695	1695	1695	1695	0
567	20250327	114000	104349524	1695	1696	1696	1694	6923
568	20250327	113900	92616877	1696	1696	1696	1696	5
569	20250327	113800	92608397	1696	1696	1696	1696	976
570	20250327	113700	90953101	1696	1698	1698	1695	11191
571	20250327	113600	71967114	1698	1698	1698	1698	0
572	20250327	113500	71967114	1698	1699	1699	1698	300
573	20250327	113400	71457698	1698	1698	1698	1698	0
574	20250327	113300	71457698	1698	1698	1698	1698	0
575	20250327	113200	71457698	1698	1698	1698	1698	0
576	20250327	113100	71457698	1698	1700	1700	1698	5176
577	20250327	113000	62666965	1701	1701	1701	1701	0
578	20250327	112900	62666965	1701	1700	1701	1700	806
579	20250327	112800	61296764	1700	1700	1700	1700	0
580	20250327	112700	61296764	1700	1700	1700	1700	0
581	20250327	112600	61296764	1700	1700	1700	1700	400
582	20250327	112500	60616764	1700	1700	1700	1700	524
583	20250327	112400	59725964	1700	1700	1700	1700	2000
584	20250327	112300	56325964	1701	1701	1701	1701	0
585	20250327	112200	56325964	1701	1701	1701	1701	0
586	20250327	112100	56325964	1701	1701	1701	1701	0
587	20250327	112000	56325964	1701	1701	1701	1701	500
588	20250327	111900	55475464	1701	1701	1701	1701	0
589	20250327	111800	55475464	1701	1701	1701	1701	348
590	20250327	111700	54883516	1701	1701	1701	1701	400
591	20250327	111600	54203116	1701	1701	1701	1701	400
592	20250327	111500	53522716	1701	1701	1701	1701	0
593	20250327	111400	53522716	1701	1701	1701	1701	0
594	20250327	111300	53522716	1701	1701	1701	1701	0
595	20250327	111200	53522716	1701	1701	1701	1701	22
596	20250327	111100	53485294	1700	1700	1700	1700	0
597	20250327	111000	53485294	1700	1701	1701	1700	30
598	20250327	110900	53434293	1704	1704	1704	1704	0
599	20250327	110800	53434293	1704	1704	1704	1704	0
600	20250327	110700	53434293	1704	1703	1704	1703	119
601	20250327	110600	53231526	1704	1704	1704	1704	500
602	20250327	110500	52379526	1700	1700	1700	1700	0
603	20250327	110400	52379526	1700	1700	1700	1700	2619
604	20250327	110300	47927226	1701	1702	1702	1701	2910
605	20250327	110200	42975462	1702	1702	1702	1702	0
606	20250327	110100	42975462	1702	1702	1702	1702	290
607	20250327	110000	42481882	1703	1703	1703	1703	1530
608	20250327	105900	39876292	1703	1703	1703	1703	0
609	20250327	105800	39876292	1703	1703	1703	1703	0
610	20250327	105700	39876292	1703	1703	1703	1703	0
611	20250327	105600	39876292	1703	1703	1703	1703	0
612	20250327	105500	39876292	1703	1703	1703	1703	0
613	20250327	105400	39876292	1703	1703	1703	1703	0
614	20250327	105300	39876292	1703	1703	1703	1703	0
615	20250327	105200	39876292	1703	1704	1704	1703	127
616	20250327	105100	39660006	1704	1705	1705	1704	138
617	20250327	105000	39424852	1704	1704	1704	1704	176
618	20250327	104900	39124948	1705	1705	1705	1705	0
619	20250327	104800	39124948	1705	1704	1705	1704	1108
620	20250327	104700	37236908	1705	1705	1705	1705	2
621	20250327	104600	37233498	1704	1704	1704	1704	0
622	20250327	104500	37233498	1704	1704	1704	1704	0
623	20250327	104400	37233498	1704	1704	1704	1704	0
624	20250327	104300	37233498	1704	1704	1704	1704	0
625	20250327	104200	37233498	1704	1704	1704	1704	0
626	20250327	104100	37233498	1704	1704	1704	1704	0
627	20250327	104000	37233498	1704	1706	1706	1704	300
628	20250327	103900	36722046	1706	1706	1706	1706	0
629	20250327	103800	36722046	1706	1706	1706	1706	0
630	20250327	103700	36722046	1706	1706	1706	1706	0
631	20250327	103600	36722046	1706	1706	1706	1706	50
632	20250327	103500	36636746	1706	1706	1706	1706	0
633	20250327	103400	36636746	1706	1708	1709	1706	83
634	20250327	103300	36494956	1709	1709	1709	1709	2
635	20250327	103200	36491538	1709	1710	1710	1709	41
636	20250327	103100	36421468	1715	1715	1715	1715	0
637	20250327	103000	36421468	1715	1715	1715	1715	0
638	20250327	102900	36421468	1715	1715	1715	1715	0
639	20250327	102800	36421468	1715	1715	1715	1715	0
640	20250327	102700	36421468	1715	1715	1715	1715	0
641	20250327	102600	36421468	1715	1715	1715	1715	0
642	20250327	102500	36421468	1715	1715	1715	1715	0
643	20250327	102400	36421468	1715	1715	1715	1715	0
644	20250327	102300	36421468	1715	1715	1715	1715	0
645	20250327	102200	36421468	1715	1715	1715	1715	1
646	20250327	102100	36419753	1715	1710	1715	1710	101
647	20250327	102000	36246988	1710	1710	1710	1710	0
648	20250327	101900	36246988	1710	1710	1710	1710	0
649	20250327	101800	36246988	1710	1710	1710	1710	0
650	20250327	101700	36246988	1710	1710	1710	1710	0
651	20250327	101600	36246988	1710	1710	1710	1710	0
652	20250327	101500	36246988	1710	1710	1710	1710	0
653	20250327	101400	36246988	1710	1710	1710	1710	10
654	20250327	101300	36229888	1710	1710	1710	1710	11
655	20250327	101200	36211078	1710	1710	1710	1710	10
656	20250327	101100	36193978	1715	1714	1715	1714	900
657	20250327	101000	34650686	1714	1714	1714	1714	0
658	20250327	100900	34650686	1714	1714	1714	1714	1
659	20250327	100800	34648972	1712	1712	1712	1712	0
660	20250327	100700	34648972	1712	1712	1712	1712	0
661	20250327	100600	34648972	1712	1712	1712	1712	296
662	20250327	100500	34142220	1713	1713	1713	1713	0
663	20250327	100400	34142220	1713	1714	1714	1713	10
664	20250327	100300	34125089	1714	1714	1714	1713	31
665	20250327	100200	34071956	1714	1714	1714	1714	0
666	20250327	100100	34071956	1714	1714	1714	1714	0
667	20250327	100000	34071956	1714	1714	1714	1714	0
668	20250327	095900	34071956	1714	1714	1714	1714	0
669	20250327	095800	34071956	1714	1714	1714	1714	7
670	20250327	095700	34059958	1715	1715	1715	1715	0
671	20250327	095600	34059958	1715	1715	1715	1715	0
672	20250327	095500	34059958	1715	1715	1715	1715	0
673	20250327	095400	34059958	1715	1715	1715	1715	0
674	20250327	095300	34059958	1715	1715	1715	1715	0
675	20250327	095200	34059958	1715	1715	1715	1715	0
676	20250327	095100	34059958	1715	1715	1715	1715	0
677	20250327	095000	34059958	1715	1715	1715	1715	0
678	20250327	094900	34059958	1715	1715	1715	1715	0
679	20250327	094800	34059958	1715	1716	1716	1715	341
680	20250327	094700	33474806	1716	1716	1716	1716	2118
681	20250327	094600	29840318	1720	1720	1720	1720	0
682	20250327	094500	29840318	1720	1720	1720	1720	10
683	20250327	094400	29823118	1720	1720	1720	1720	4
684	20250327	094300	29816238	1720	1720	1720	1720	7
685	20250327	094200	29804198	1716	1716	1716	1716	376
686	20250327	094100	29158982	1716	1716	1716	1716	0
687	20250327	094000	29158982	1716	1716	1716	1716	3393
688	20250327	093900	23336594	1716	1709	1716	1709	100
689	20250327	093800	23165421	1702	1702	1702	1702	0
690	20250327	093700	23165421	1702	1703	1703	1702	1000
691	20250327	093600	21463287	1702	1702	1702	1702	0
692	20250327	093500	21463287	1702	1702	1702	1702	0
693	20250327	093400	21463287	1702	1706	1706	1702	1401
694	20250327	093300	19076869	1702	1702	1702	1702	100
695	20250327	093200	18906669	1702	1702	1702	1702	0
696	20250327	093100	18906669	1702	1702	1702	1702	0
697	20250327	093000	18906669	1702	1702	1702	1702	515
698	20250327	092900	18030139	1706	1706	1706	1706	310
699	20250327	092800	17501279	1706	1706	1706	1706	300
700	20250327	092700	16989479	1706	1706	1706	1706	1
701	20250327	092600	16987773	1702	1702	1702	1702	0
702	20250327	092500	16987773	1702	1702	1702	1702	0
703	20250327	092400	16987773	1702	1702	1702	1702	0
704	20250327	092300	16987773	1702	1702	1702	1702	0
705	20250327	092200	16987773	1702	1702	1702	1702	0
706	20250327	092100	16987773	1702	1702	1702	1702	1
707	20250327	092000	16986071	1701	1701	1701	1701	0
708	20250327	091900	16986071	1701	1701	1701	1701	0
709	20250327	091800	16986071	1701	1701	1701	1701	0
710	20250327	091700	16986071	1701	1701	1701	1701	8
711	20250327	091600	16972463	1706	1706	1706	1706	10
712	20250327	091500	16955403	1706	1706	1706	1706	10
713	20250327	091400	16938343	1706	1706	1706	1706	38
714	20250327	091300	16873515	1698	1698	1698	1698	0
715	20250327	091200	16873515	1698	1699	1699	1698	10
716	20250327	091100	16856534	1698	1698	1698	1698	2
717	20250327	091000	16853138	1709	1709	1709	1709	15
718	20250327	090900	16827503	1698	1698	1698	1697	1069
719	20250327	090800	15012412	1698	1699	1699	1698	2297
720	20250327	090700	11111518	1698	1698	1698	1698	0
721	20250327	090600	11111518	1698	1698	1698	1698	400
722	20250327	090500	10432318	1698	1698	1698	1698	20
723	20250327	090400	10398358	1698	1698	1698	1698	0
724	20250327	090300	10398358	1698	1698	1698	1698	3092
725	20250327	090200	5148142	1696	1698	1698	1695	188
726	20250327	090100	4829107	1698	1709	1709	1698	1448
727	20250327	090000	2363547	1709	1709	1709	1709	1383