KissMeData/031330/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191300	493444188	2730	2730	2730	2730	2537
3	20250327	191200	493444188	2730	2730	2730	2730	0
4	20250327	191100	493444188	2730	2730	2730	2730	0
5	20250327	191000	493444188	2730	2730	2730	2730	0
6	20250327	190900	493444188	2730	2730	2730	2730	0
7	20250327	190800	493444188	2730	2730	2730	2730	0
8	20250327	190700	493444188	2730	2730	2730	2730	0
9	20250327	190600	493444188	2730	2730	2730	2730	0
10	20250327	190500	493444188	2730	2730	2730	2730	0
11	20250327	190400	493444188	2730	2730	2730	2730	0
12	20250327	190300	493444188	2730	2730	2730	2730	0
13	20250327	190200	493444188	2730	2730	2730	2730	0
14	20250327	190100	493444188	2730	2730	2730	2730	0
15	20250327	190000	493444188	2730	2730	2730	2730	0
16	20250327	185900	493444188	2730	2730	2730	2730	0
17	20250327	185800	493444188	2730	2730	2730	2730	0
18	20250327	185700	493444188	2730	2730	2730	2730	0
19	20250327	185600	493444188	2730	2730	2730	2730	0
20	20250327	185500	493444188	2730	2730	2730	2730	0
21	20250327	185400	493444188	2730	2730	2730	2730	0
22	20250327	185300	493444188	2730	2730	2730	2730	0
23	20250327	185200	493444188	2730	2730	2730	2730	0
24	20250327	185100	493444188	2730	2730	2730	2730	0
25	20250327	185000	493444188	2730	2730	2730	2730	0
26	20250327	184900	493444188	2730	2730	2730	2730	0
27	20250327	184800	493444188	2730	2730	2730	2730	0
28	20250327	184700	493444188	2730	2730	2730	2730	0
29	20250327	184600	493444188	2730	2730	2730	2730	0
30	20250327	184500	493444188	2730	2730	2730	2730	0
31	20250327	184400	493444188	2730	2730	2730	2730	0
32	20250327	184300	493444188	2730	2730	2730	2730	2537
33	20250327	184200	493444188	2730	2730	2730	2730	0
34	20250327	184100	493444188	2730	2730	2730	2730	0
35	20250327	184000	493444188	2730	2730	2730	2730	0
36	20250327	183900	493444188	2730	2730	2730	2730	0
37	20250327	183800	493444188	2730	2730	2730	2730	0
38	20250327	183700	493444188	2730	2730	2730	2730	0
39	20250327	183600	493444188	2730	2730	2730	2730	0
40	20250327	183500	493444188	2730	2730	2730	2730	0
41	20250327	183400	493444188	2730	2730	2730	2730	0
42	20250327	183300	493444188	2730	2730	2730	2730	0
43	20250327	183200	493444188	2730	2730	2730	2730	0
44	20250327	183100	493444188	2730	2730	2730	2730	0
45	20250327	183000	493444188	2730	2730	2730	2730	0
46	20250327	182900	493444188	2730	2730	2730	2730	0
47	20250327	182800	493444188	2730	2730	2730	2730	0
48	20250327	182700	493444188	2730	2730	2730	2730	0
49	20250327	182600	493444188	2730	2730	2730	2730	0
50	20250327	182500	493444188	2730	2730	2730	2730	0
51	20250327	182400	493444188	2730	2730	2730	2730	0
52	20250327	182300	493444188	2730	2730	2730	2730	0
53	20250327	182200	493444188	2730	2730	2730	2730	0
54	20250327	182100	493444188	2730	2730	2730	2730	0
55	20250327	182000	493444188	2730	2730	2730	2730	0
56	20250327	181900	493444188	2730	2730	2730	2730	0
57	20250327	181800	493444188	2730	2730	2730	2730	0
58	20250327	181700	493444188	2730	2730	2730	2730	0
59	20250327	181600	493444188	2730	2730	2730	2730	0
60	20250327	181500	493444188	2730	2730	2730	2730	0
61	20250327	181400	493444188	2730	2730	2730	2730	0
62	20250327	181300	493444188	2730	2730	2730	2730	2537
63	20250327	181200	493444188	2730	2730	2730	2730	0
64	20250327	181100	493444188	2730	2730	2730	2730	0
65	20250327	181000	493444188	2730	2730	2730	2730	0
66	20250327	180900	493444188	2730	2730	2730	2730	0
67	20250327	180800	493444188	2730	2730	2730	2730	0
68	20250327	180700	493444188	2730	2730	2730	2730	0
69	20250327	180600	493444188	2730	2730	2730	2730	0
70	20250327	180500	493444188	2730	2730	2730	2730	0
71	20250327	180400	493444188	2730	2730	2730	2730	0
72	20250327	180300	493444188	2730	2730	2730	2730	0
73	20250327	180200	493444188	2730	2730	2730	2730	0
74	20250327	180100	493444188	2730	2730	2730	2730	0
75	20250327	180000	493444188	2730	2730	2730	2730	0
76	20250327	175900	493444188	2730	2730	2730	2730	0
77	20250327	175800	493444188	2730	2730	2730	2730	0
78	20250327	175700	493444188	2730	2730	2730	2730	0
79	20250327	175600	493444188	2730	2730	2730	2730	0
80	20250327	175500	493444188	2730	2730	2730	2730	0
81	20250327	175400	493444188	2730	2730	2730	2730	0
82	20250327	175300	493444188	2730	2730	2730	2730	0
83	20250327	175200	493444188	2730	2730	2730	2730	0
84	20250327	175100	493444188	2730	2730	2730	2730	0
85	20250327	175000	493444188	2730	2730	2730	2730	0
86	20250327	174900	493444188	2730	2730	2730	2730	0
87	20250327	174800	493444188	2730	2730	2730	2730	0
88	20250327	174700	493444188	2730	2730	2730	2730	0
89	20250327	174600	493444188	2730	2730	2730	2730	0
90	20250327	174500	493444188	2730	2730	2730	2730	0
91	20250327	174400	493444188	2730	2730	2730	2730	0
92	20250327	174300	493444188	2730	2730	2730	2730	2537
93	20250327	174200	493444188	2730	2730	2730	2730	0
94	20250327	174100	493444188	2730	2730	2730	2730	0
95	20250327	174000	493444188	2730	2730	2730	2730	0
96	20250327	173900	493444188	2730	2730	2730	2730	0
97	20250327	173800	493444188	2730	2730	2730	2730	0
98	20250327	173700	493444188	2730	2730	2730	2730	0
99	20250327	173600	493444188	2730	2730	2730	2730	0
100	20250327	173500	493444188	2730	2730	2730	2730	0
101	20250327	173400	493444188	2730	2730	2730	2730	0
102	20250327	173300	493444188	2730	2730	2730	2730	0
103	20250327	173200	493444188	2730	2730	2730	2730	0
104	20250327	173100	493444188	2730	2730	2730	2730	0
105	20250327	173000	493444188	2730	2730	2730	2730	0
106	20250327	172900	493444188	2730	2730	2730	2730	0
107	20250327	172800	493444188	2730	2730	2730	2730	0
108	20250327	172700	493444188	2730	2730	2730	2730	0
109	20250327	172600	493444188	2730	2730	2730	2730	0
110	20250327	172500	493444188	2730	2730	2730	2730	0
111	20250327	172400	493444188	2730	2730	2730	2730	0
112	20250327	172300	493444188	2730	2730	2730	2730	0
113	20250327	172200	493444188	2730	2730	2730	2730	0
114	20250327	172100	493444188	2730	2730	2730	2730	0
115	20250327	172000	493444188	2730	2730	2730	2730	0
116	20250327	171900	493444188	2730	2730	2730	2730	0
117	20250327	171800	493444188	2730	2730	2730	2730	0
118	20250327	171700	493444188	2730	2730	2730	2730	0
119	20250327	171600	493444188	2730	2730	2730	2730	0
120	20250327	171500	493444188	2730	2730	2730	2730	0
121	20250327	171400	493444188	2730	2730	2730	2730	0
122	20250327	171300	493444188	2730	2730	2730	2730	2537
123	20250327	171200	493444188	2730	2730	2730	2730	0
124	20250327	171100	493444188	2730	2730	2730	2730	0
125	20250327	171000	493444188	2730	2730	2730	2730	0
126	20250327	170900	493444188	2730	2730	2730	2730	0
127	20250327	170800	493444188	2730	2730	2730	2730	0
128	20250327	170700	493444188	2730	2730	2730	2730	0
129	20250327	170600	493444188	2730	2730	2730	2730	0
130	20250327	170500	493444188	2730	2730	2730	2730	0
131	20250327	170400	493444188	2730	2730	2730	2730	0
132	20250327	170300	493444188	2730	2730	2730	2730	0
133	20250327	170200	493444188	2730	2730	2730	2730	0
134	20250327	170100	493444188	2730	2730	2730	2730	0
135	20250327	170000	493444188	2730	2730	2730	2730	0
136	20250327	165900	493444188	2730	2730	2730	2730	0
137	20250327	165800	493444188	2730	2730	2730	2730	0
138	20250327	165700	493444188	2730	2730	2730	2730	0
139	20250327	165600	493444188	2730	2730	2730	2730	0
140	20250327	165500	493444188	2730	2730	2730	2730	0
141	20250327	165400	493444188	2730	2730	2730	2730	0
142	20250327	165300	493444188	2730	2730	2730	2730	0
143	20250327	165200	493444188	2730	2730	2730	2730	0
144	20250327	165100	493444188	2730	2730	2730	2730	0
145	20250327	165000	493444188	2730	2730	2730	2730	0
146	20250327	164900	493444188	2730	2730	2730	2730	0
147	20250327	164800	493444188	2730	2730	2730	2730	0
148	20250327	164700	493444188	2730	2730	2730	2730	0
149	20250327	164600	493444188	2730	2730	2730	2730	0
150	20250327	164500	493444188	2730	2730	2730	2730	0
151	20250327	164400	493444188	2730	2730	2730	2730	0
152	20250327	164300	493444188	2730	2730	2730	2730	2537
153	20250327	164200	493444188	2730	2730	2730	2730	0
154	20250327	164100	493444188	2730	2730	2730	2730	0
155	20250327	164000	493444188	2730	2730	2730	2730	0
156	20250327	163900	493444188	2730	2730	2730	2730	0
157	20250327	163800	493444188	2730	2730	2730	2730	0
158	20250327	163700	493444188	2730	2730	2730	2730	0
159	20250327	163600	493444188	2730	2730	2730	2730	0
160	20250327	163500	493444188	2730	2730	2730	2730	0
161	20250327	163400	493444188	2730	2730	2730	2730	0
162	20250327	163300	493444188	2730	2730	2730	2730	0
163	20250327	163200	493444188	2730	2730	2730	2730	0
164	20250327	163100	493444188	2730	2730	2730	2730	0
165	20250327	163000	493444188	2730	2730	2730	2730	0
166	20250327	162900	493444188	2730	2730	2730	2730	0
167	20250327	162800	493444188	2730	2730	2730	2730	0
168	20250327	162700	493444188	2730	2730	2730	2730	0
169	20250327	162600	493444188	2730	2730	2730	2730	0
170	20250327	162500	493444188	2730	2730	2730	2730	0
171	20250327	162400	493444188	2730	2730	2730	2730	0
172	20250327	162300	493444188	2730	2730	2730	2730	0
173	20250327	162200	493444188	2730	2730	2730	2730	0
174	20250327	162100	493444188	2730	2730	2730	2730	0
175	20250327	162000	493444188	2730	2730	2730	2730	0
176	20250327	161900	493444188	2730	2730	2730	2730	0
177	20250327	161800	493444188	2730	2730	2730	2730	0
178	20250327	161700	493444188	2730	2730	2730	2730	0
179	20250327	161600	493444188	2730	2730	2730	2730	0
180	20250327	161500	493444188	2730	2730	2730	2730	0
181	20250327	161400	493444188	2730	2730	2730	2730	0
182	20250327	161300	493444188	2730	2730	2730	2730	2537
183	20250327	161200	493444188	2730	2730	2730	2730	0
184	20250327	161100	493444188	2730	2730	2730	2730	0
185	20250327	161000	493444188	2730	2730	2730	2730	0
186	20250327	160900	493444188	2730	2730	2730	2730	0
187	20250327	160800	493444188	2730	2730	2730	2730	0
188	20250327	160700	493444188	2730	2730	2730	2730	0
189	20250327	160600	493444188	2730	2730	2730	2730	0
190	20250327	160500	493444188	2730	2730	2730	2730	0
191	20250327	160400	493444188	2730	2730	2730	2730	0
192	20250327	160300	493444188	2730	2730	2730	2730	0
193	20250327	160200	493444188	2730	2730	2730	2730	0
194	20250327	160100	493444188	2730	2730	2730	2730	0
195	20250327	160000	493444188	2730	2730	2730	2730	0
196	20250327	155900	493444188	2730	2730	2730	2730	0
197	20250327	155800	493444188	2730	2730	2730	2730	0
198	20250327	155700	493444188	2730	2730	2730	2730	0
199	20250327	155600	493444188	2730	2730	2730	2730	0
200	20250327	155500	493444188	2730	2730	2730	2730	0
201	20250327	155400	493444188	2730	2730	2730	2730	0
202	20250327	155300	493444188	2730	2730	2730	2730	0
203	20250327	155200	493444188	2730	2730	2730	2730	0
204	20250327	155100	493444188	2730	2730	2730	2730	0
205	20250327	155000	493444188	2730	2730	2730	2730	0
206	20250327	154900	493444188	2730	2730	2730	2730	0
207	20250327	154800	493444188	2730	2730	2730	2730	0
208	20250327	154700	493444188	2730	2730	2730	2730	0
209	20250327	154600	493444188	2730	2730	2730	2730	0
210	20250327	154500	493444188	2730	2730	2730	2730	0
211	20250327	154400	493444188	2730	2730	2730	2730	0
212	20250327	154300	493444188	2730	2730	2730	2730	2537
213	20250327	154200	493444188	2730	2730	2730	2730	0
214	20250327	154100	493444188	2730	2730	2730	2730	0
215	20250327	154000	493444188	2730	2730	2730	2730	0
216	20250327	153900	493444188	2730	2730	2730	2730	0
217	20250327	153800	493444188	2730	2730	2730	2730	0
218	20250327	153700	493444188	2730	2730	2730	2730	0
219	20250327	153600	493444188	2730	2730	2730	2730	0
220	20250327	153500	493444188	2730	2730	2730	2730	0
221	20250327	153400	493444188	2730	2730	2730	2730	0
222	20250327	153300	493444188	2730	2730	2730	2730	0
223	20250327	153200	493444188	2730	2730	2730	2730	0
224	20250327	153100	493444188	2730	2730	2730	2730	0
225	20250327	153000	493444188	2730	2730	2730	2730	2537
226	20250327	152900	486518178	2730	2730	2730	2730	0
227	20250327	152800	486518178	2730	2730	2730	2730	0
228	20250327	152700	486518178	2730	2730	2730	2730	0
229	20250327	152600	486518178	2730	2730	2730	2730	0
230	20250327	152500	486518178	2730	2730	2730	2730	0
231	20250327	152400	486518178	2730	2730	2730	2730	0
232	20250327	152300	486518178	2730	2730	2730	2730	0
233	20250327	152200	486518178	2730	2730	2730	2730	0
234	20250327	152100	486518178	2730	2730	2730	2730	0
235	20250327	152000	486518178	2730	2730	2730	2730	0
236	20250327	151900	486518178	2730	2730	2740	2725	9
237	20250327	151800	486493608	2730	2730	2740	2730	1275
238	20250327	151700	483012648	2730	2735	2735	2730	1000
239	20250327	151600	480281713	2735	2735	2735	2735	183
240	20250327	151500	479781208	2740	2740	2740	2740	50
241	20250327	151400	479644208	2740	2740	2740	2740	0
242	20250327	151300	479644208	2740	2740	2740	2740	12
243	20250327	151200	479611328	2740	2740	2740	2740	0
244	20250327	151100	479611328	2740	2740	2740	2740	3
245	20250327	151000	479603108	2735	2735	2735	2735	57
246	20250327	150900	479447213	2735	2735	2735	2735	35
247	20250327	150800	479351488	2735	2735	2735	2735	279
248	20250327	150700	478588423	2740	2740	2740	2740	0
249	20250327	150600	478588423	2740	2740	2740	2740	2000
250	20250327	150500	473108423	2740	2740	2740	2740	1
251	20250327	150400	473105683	2730	2730	2730	2730	94
252	20250327	150300	472849063	2730	2735	2745	2730	2300
253	20250327	150200	466568018	2735	2735	2735	2735	6
254	20250327	150100	466551608	2735	2730	2735	2730	285
255	20250327	150000	465772423	2730	2730	2735	2730	347
256	20250327	145900	464825098	2735	2730	2735	2730	88
257	20250327	145800	464584673	2730	2730	2730	2730	261
258	20250327	145700	463872143	2730	2730	2730	2730	249
259	20250327	145600	463192373	2730	2735	2735	2730	83
260	20250327	145500	462965758	2730	2730	2730	2730	149
261	20250327	145400	462558988	2730	2730	2730	2730	295
262	20250327	145300	461753638	2735	2730	2735	2730	98
263	20250327	145200	461485998	2735	2735	2735	2730	162
264	20250327	145100	461043678	2735	2730	2735	2730	286
265	20250327	145000	460262798	2730	2735	2735	2730	195
266	20250327	144900	459729763	2735	2737	2737	2735	227
267	20250327	144800	459108718	2735	2735	2735	2735	190
268	20250327	144700	458589068	2730	2730	2730	2730	163
269	20250327	144600	458144078	2730	2730	2740	2730	1088
270	20250327	144500	455173828	2730	2740	2740	2730	242
271	20250327	144400	454512668	2740	2730	2745	2730	130
272	20250327	144300	454157338	2730	2730	2730	2730	149
273	20250327	144200	453750568	2745	2730	2745	2730	238
274	20250327	144100	453100288	2745	2740	2745	2730	216
275	20250327	144000	452509888	2740	2740	2745	2730	1060
276	20250327	143900	449606968	2735	2732	2735	2730	756
277	20250327	143800	447539608	2732	2730	2732	2730	205
278	20250327	143700	446979848	2735	2730	2735	2730	255
279	20250327	143600	446283063	2730	2730	2735	2730	215
280	20250327	143500	445696103	2730	2730	2730	2730	227
281	20250327	143400	445076393	2730	2730	2730	2730	62
282	20250327	143300	444907133	2730	2730	2730	2730	227
283	20250327	143200	444287423	2730	2730	2730	2730	228
284	20250327	143100	443664983	2735	2730	2735	2730	134
285	20250327	143000	443299088	2730	2730	2730	2730	470
286	20250327	142900	442015988	2735	2725	2735	2725	229
287	20250327	142800	441391953	2730	2730	2730	2725	260
288	20250327	142700	440682353	2730	2735	2735	2730	7250
289	20250327	142600	420889778	2730	2735	2735	2730	243
290	20250327	142500	420226313	2730	2730	2730	2730	397
291	20250327	142400	419142503	2735	2735	2735	2735	1238
292	20250327	142300	415756573	2735	2735	2735	2735	227
293	20250327	142200	415135728	2735	2735	2735	2735	204
294	20250327	142100	414577788	2735	2735	2735	2735	78
295	20250327	142000	414364458	2735	2735	2735	2735	308
296	20250327	141900	413522078	2735	2735	2735	2735	227
297	20250327	141800	412901233	2735	2735	2735	2735	78
298	20250327	141700	412687903	2735	2735	2735	2735	206
299	20250327	141600	412124493	2735	2735	2735	2735	228
300	20250327	141500	411500913	2735	2735	2735	2735	362
301	20250327	141400	410510843	2735	2735	2735	2735	227
302	20250327	141300	409889998	2735	2735	2735	2735	211
303	20250327	141200	409312913	2735	2735	2735	2735	78
304	20250327	141100	409099583	2735	2735	2735	2735	228
305	20250327	141000	408476003	2740	2735	2740	2735	324
306	20250327	140900	407589833	2735	2735	2735	2735	353
307	20250327	140800	406624378	2740	2735	2740	2735	59
308	20250327	140700	406462963	2735	2735	2740	2735	236
309	20250327	140600	405817478	2735	2735	2735	2735	196
310	20250327	140500	405281418	2735	2735	2740	2735	458
311	20250327	140400	404028783	2735	2735	2735	2735	286
312	20250327	140300	403246573	2735	2735	2735	2735	149
313	20250327	140200	402839058	2735	2735	2735	2735	78
314	20250327	140100	402625728	2735	2735	2735	2735	187
315	20250327	140000	402114283	2735	2740	2740	2735	335
316	20250327	135900	401197808	2740	2735	2740	2735	104
317	20250327	135800	400913353	2735	2735	2735	2735	227
318	20250327	135700	400292508	2735	2735	2735	2735	298
319	20250327	135600	399477478	2735	2735	2735	2735	0
320	20250327	135500	399477478	2735	2735	2735	2735	228
321	20250327	135400	398853898	2740	2735	2740	2735	151
322	20250327	135300	398440903	2735	2735	2740	2735	838
323	20250327	135200	396145918	2735	2735	2735	2735	59
324	20250327	135100	395984553	2735	2735	2735	2735	627
325	20250327	135000	394269708	2735	2735	2735	2735	354
326	20250327	134900	393301518	2735	2735	2735	2735	1220
327	20250327	134800	389964818	2735	2735	2735	2735	227
328	20250327	134700	389343973	2735	2735	2735	2735	223
329	20250327	134600	388734068	2735	2740	2740	2735	161
330	20250327	134500	388293723	2735	2735	2735	2735	193
331	20250327	134400	387765868	2735	2735	2740	2735	265
332	20250327	134300	387041083	2740	2735	2740	2735	142
333	20250327	134200	386652708	2735	2740	2740	2735	150
334	20250327	134100	386242453	2735	2735	2735	2735	227
335	20250327	134000	385621608	2735	2735	2735	2735	130
336	20250327	133900	385266058	2735	2740	2740	2735	219
337	20250327	133800	384666938	2735	2740	2740	2735	259
338	20250327	133700	383958533	2745	2735	2745	2735	197
339	20250327	133600	383419488	2740	2740	2740	2740	118
340	20250327	133500	383096168	2735	2735	2735	2735	149
341	20250327	133400	382688653	2735	2735	2740	2735	277
342	20250327	133300	381930813	2740	2740	2740	2740	0
343	20250327	133200	381930813	2740	2740	2740	2735	227
344	20250327	133100	381309028	2740	2740	2740	2740	252
345	20250327	133000	380618548	2740	2740	2740	2740	57
346	20250327	132900	380462368	2735	2740	2740	2735	372
347	20250327	132800	379444148	2735	2735	2735	2735	149
348	20250327	132700	379036633	2740	2740	2740	2735	143
349	20250327	132600	378645143	2735	2735	2735	2735	149
350	20250327	132500	378237628	2740	2735	2740	2735	227
351	20250327	132400	377616583	2745	2735	2745	2735	51
352	20250327	132300	377476978	2740	2745	2750	2740	330
353	20250327	132200	376571833	2740	2745	2745	2740	748
354	20250327	132100	374520563	2740	2740	2740	2740	20
355	20250327	132000	374465763	2735	2735	2735	2735	2772
356	20250327	131900	366884343	2735	2735	2735	2735	150
357	20250327	131800	366474093	2735	2735	2735	2735	227
358	20250327	131700	365853248	2735	2735	2735	2735	153
359	20250327	131600	365434793	2735	2735	2740	2735	160
360	20250327	131500	364997158	2735	2735	2735	2735	273
361	20250327	131400	364250503	2735	2735	2735	2735	0
362	20250327	131300	364250503	2735	2735	2735	2735	386
363	20250327	131200	363194793	2735	2740	2740	2735	159
364	20250327	131100	362759878	2735	2735	2735	2735	524
365	20250327	131000	361326738	2735	2735	2735	2735	411
366	20250327	130900	360202653	2735	2735	2735	2735	149
367	20250327	130800	359795138	2740	2735	2740	2735	167
368	20250327	130700	359338178	2735	2735	2735	2735	150
369	20250327	130600	358927928	2735	2735	2735	2735	230
370	20250327	130500	358298878	2740	2740	2740	2740	30
371	20250327	130400	358216678	2735	2735	2735	2735	227
372	20250327	130300	357595833	2735	2735	2735	2735	276
373	20250327	130200	356840973	2740	2735	2740	2735	331
374	20250327	130100	355934778	2735	2735	2735	2735	179
375	20250327	130000	355445213	2735	2740	2740	2735	712
376	20250327	125900	353497578	2735	2735	2735	2735	410
377	20250327	125800	352376228	2735	2735	2735	2735	0
378	20250327	125700	352376228	2735	2740	2740	2735	268
379	20250327	125600	351643238	2735	2735	2735	2735	227
380	20250327	125500	351022393	2735	2740	2740	2735	102
381	20250327	125400	350743413	2735	2735	2735	2735	294
382	20250327	125300	349939323	2740	2740	2740	2735	168
383	20250327	125200	349479753	2735	2735	2735	2735	79
384	20250327	125100	349263688	2740	2740	2740	2740	79
385	20250327	125000	349047228	2745	2735	2745	2735	944
386	20250327	124900	346461648	2735	2735	2735	2735	78
387	20250327	124800	346248318	2735	2740	2740	2735	649
388	20250327	124700	344470803	2735	2740	2740	2735	303
389	20250327	124600	343642088	2735	2735	2735	2735	149
390	20250327	124500	343234573	2735	2735	2735	2735	77
391	20250327	124400	343023978	2740	2735	2740	2735	159
392	20250327	124300	342589063	2735	2740	2740	2735	282
393	20250327	124200	341817788	2740	2735	2740	2735	242
394	20250327	124100	341155668	2735	2735	2735	2735	150
395	20250327	124000	340745418	2735	2740	2745	2735	336
396	20250327	123900	339825048	2740	2740	2740	2740	27
397	20250327	123800	339751068	2740	2735	2740	2735	767
398	20250327	123700	337650958	2735	2735	2735	2735	150
399	20250327	123600	337240708	2735	2740	2740	2735	102
400	20250327	123500	336961613	2740	2740	2740	2740	555
401	20250327	123400	335440913	2740	2740	2740	2735	190
402	20250327	123300	334921058	2735	2735	2735	2735	84
403	20250327	123200	334691318	2735	2740	2740	2735	660
404	20250327	123100	332883663	2735	2735	2735	2735	241
405	20250327	123000	332224528	2745	2735	2745	2735	200
406	20250327	122900	331677223	2735	2740	2740	2735	1319
407	20250327	122800	328063553	2735	2735	2735	2735	303
408	20250327	122700	327234848	2735	2735	2735	2735	616
409	20250327	122600	325550088	2735	2735	2735	2735	79
410	20250327	122500	325334023	2735	2740	2740	2735	10758
411	20250327	122400	295860978	2740	2740	2740	2740	275
412	20250327	122300	295107478	2740	2740	2740	2740	1342
413	20250327	122200	291430398	2740	2745	2745	2740	228
414	20250327	122100	290805673	2745	2745	2745	2745	666
415	20250327	122000	288977503	2750	2745	2750	2745	102
416	20250327	121900	288697238	2745	2745	2745	2745	589
417	20250327	121800	287080433	2745	2745	2745	2745	153
418	20250327	121700	286660448	2745	2745	2745	2745	148
419	20250327	121600	286254188	2745	2745	2745	2745	149
420	20250327	121500	285845183	2745	2745	2745	2745	286
421	20250327	121400	285060113	2745	2745	2745	2745	122
422	20250327	121300	284725223	2745	2745	2745	2745	235
423	20250327	121200	284080148	2745	2750	2750	2745	285
424	20250327	121100	283297818	2745	2740	2745	2740	242
425	20250327	121000	282634278	2740	2750	2750	2740	127
426	20250327	120900	282285788	2740	2740	2750	2740	211
427	20250327	120800	281707418	2755	2755	2755	2740	206
428	20250327	120700	281142123	2755	2745	2755	2740	321
429	20250327	120600	280261148	2740	2745	2745	2740	172
430	20250327	120500	279789753	2740	2740	2750	2740	200
431	20250327	120400	279241643	2750	2745	2750	2745	167
432	20250327	120300	278782578	2740	2745	2745	2740	310
433	20250327	120200	277933173	2745	2740	2745	2740	391
434	20250327	120100	276861013	2745	2745	2745	2745	1
435	20250327	120000	276858268	2740	2750	2750	2740	241
436	20250327	115900	276197408	2740	2740	2740	2740	149
437	20250327	115800	275789148	2750	2745	2750	2740	230
438	20250327	115700	275157983	2740	2740	2740	2740	978
439	20250327	115600	272478263	2740	2745	2745	2740	167
440	20250327	115500	272020553	2745	2745	2745	2745	228
441	20250327	115400	271394693	2750	2745	2750	2745	102
442	20250327	115300	271114668	2740	2750	2750	2740	203
443	20250327	115200	270558428	2755	2740	2755	2740	975
444	20250327	115100	267883058	2740	2740	2740	2740	39
445	20250327	115000	267776198	2740	2745	2750	2740	1068
446	20250327	114900	264845028	2745	2745	2755	2745	1175
447	20250327	114800	261619643	2755	2745	2755	2745	613
448	20250327	114700	259934278	2750	2750	2750	2745	1100
449	20250327	114600	256910023	2750	2740	2750	2740	327
450	20250327	114500	256012843	2750	2740	2750	2740	74
451	20250327	114400	255810073	2740	2740	2745	2740	228
452	20250327	114300	255185153	2740	2745	2745	2740	217
453	20250327	114200	254590233	2745	2745	2745	2745	151
454	20250327	114100	254175738	2740	2740	2745	2740	227
455	20250327	114000	253553558	2740	2750	2750	2740	251
456	20250327	113900	252865308	2745	2745	2745	2740	228
457	20250327	113800	252239643	2750	2740	2750	2740	72
458	20250327	113700	252042303	2740	2750	2750	2740	251
459	20250327	113600	251353923	2745	2745	2745	2745	197
460	20250327	113500	250813158	2745	2745	2745	2745	78
461	20250327	113400	250599048	2745	2745	2745	2745	189
462	20250327	113300	250080243	2750	2745	2750	2745	246
463	20250327	113200	249404773	2740	2740	2740	2740	38
464	20250327	113100	249300653	2740	2745	2750	2740	384
465	20250327	113000	248246333	2745	2747	2750	2745	283
466	20250327	112900	247468921	2747	2747	2747	2747	0
467	20250327	112800	247468921	2747	2747	2747	2747	228
468	20250327	112700	246842605	2747	2745	2747	2745	238
469	20250327	112600	246189293	2745	2745	2745	2745	182
470	20250327	112500	245689703	2740	2740	2740	2740	188
471	20250327	112400	245174583	2745	2740	2745	2740	193
472	20250327	112300	244645758	2740	2750	2750	2740	1251
473	20250327	112200	241214218	2750	2745	2750	2745	350
474	20250327	112100	240252448	2745	2750	2750	2745	229
475	20250327	112000	239623833	2750	2745	2755	2745	350
476	20250327	111900	238662713	2745	2750	2750	2745	2069
477	20250327	111800	232980973	2750	2750	2750	2745	248
478	20250327	111700	232299723	2755	2755	2755	2755	81
479	20250327	111600	232076568	2755	2745	2775	2745	2250
480	20250327	111500	225873428	2750	2745	2770	2745	2934
481	20250327	111400	217791613	2745	2745	2750	2745	327
482	20250327	111300	216893498	2750	2745	2750	2745	179
483	20250327	111200	216402138	2745	2745	2745	2745	350
484	20250327	111100	215441388	2745	2745	2745	2745	227
485	20250327	111000	214818273	2750	2750	2750	2750	52
486	20250327	110900	214675273	2750	2750	2750	2745	800
487	20250327	110800	212475408	2750	2755	2755	2750	162
488	20250327	110700	212029848	2750	2745	2750	2745	329
489	20250327	110600	211125843	2745	2740	2745	2740	184
490	20250327	110500	210621518	2740	2740	2740	2740	149
491	20250327	110400	210213258	2745	2745	2745	2740	221
492	20250327	110300	209606998	2750	2750	2750	2750	200
493	20250327	110200	209056998	2745	2745	2745	2745	303
494	20250327	110100	208225263	2745	2740	2745	2740	174
495	20250327	110000	207748378	2740	2745	2760	2740	110
496	20250327	105900	207445858	2740	2740	2750	2740	646
497	20250327	105800	205675748	2740	2750	2750	2740	4942
498	20250327	105700	192110358	2750	2750	2750	2750	78
499	20250327	105600	191895858	2750	2750	2750	2750	189
500	20250327	105500	191376108	2750	2750	2750	2745	872
501	20250327	105400	188978493	2755	2755	2755	2755	2
502	20250327	105300	188972983	2750	2750	2755	2750	328
503	20250327	105200	188070483	2755	2750	2755	2750	500
504	20250327	105100	186694458	2750	2750	2750	2750	33
505	20250327	105000	186603708	2750	2755	2755	2750	228
506	20250327	104900	185976703	2750	2750	2760	2750	531
507	20250327	104800	184515233	2750	2745	2750	2745	1748
508	20250327	104700	179713343	2745	2740	2765	2740	1118
509	20250327	104600	176640058	2740	2740	2740	2740	150
510	20250327	104500	176229058	2745	2745	2745	2740	580
511	20250327	104400	174638308	2745	2745	2745	2745	0
512	20250327	104300	174638308	2745	2750	2750	2745	247
513	20250327	104200	173960193	2750	2745	2770	2745	264
514	20250327	104100	173234503	2745	2745	2745	2745	78
515	20250327	104000	173020393	2745	2745	2745	2745	291
516	20250327	103900	172221598	2745	2750	2750	2745	349
517	20250327	103800	171262593	2745	2745	2745	2745	660
518	20250327	103700	169450893	2745	2745	2745	2745	852
519	20250327	103600	167112153	2745	2750	2750	2745	267
520	20250327	103500	166379048	2750	2750	2775	2750	1971
521	20250327	103400	160930933	2750	2750	2780	2745	2615
522	20250327	103300	153725368	2745	2745	2745	2745	1230
523	20250327	103200	150349018	2750	2750	2755	2745	7152
524	20250327	103100	130697903	2755	2750	2755	2750	42
525	20250327	103000	130582383	2760	2755	2760	2750	929
526	20250327	102900	128022178	2755	2755	2755	2755	1914
527	20250327	102800	122749108	2760	2760	2760	2760	200
528	20250327	102700	122197108	2755	2760	2760	2755	286
529	20250327	102600	121408888	2755	2755	2755	2755	259
530	20250327	102500	120695343	2760	2760	2760	2760	300
531	20250327	102400	119867343	2760	2755	2760	2755	259
532	20250327	102300	119153768	2755	2760	2760	2755	152
533	20250327	102200	118734993	2760	2760	2760	2755	90
534	20250327	102100	118486983	2755	2755	2760	2755	257
535	20250327	102000	117778918	2755	2760	2760	2755	243
536	20250327	101900	117109378	2760	2760	2760	2755	230
537	20250327	101800	116474973	2760	2755	2770	2755	116
538	20250327	101700	116154063	2760	2760	2760	2760	2644
539	20250327	101600	108856623	2765	2760	2765	2760	165
540	20250327	101500	108401148	2770	2760	2770	2760	122
541	20250327	101400	108064413	2765	2765	2765	2765	1129
542	20250327	101300	104942728	2765	2765	2770	2765	327
543	20250327	101200	104038563	2765	2765	2765	2765	38
544	20250327	101100	103933493	2765	2770	2770	2765	280
545	20250327	101000	103158638	2765	2765	2765	2765	325
546	20250327	100900	102260013	2765	2765	2765	2765	0
547	20250327	100800	102260013	2765	2765	2765	2765	130
548	20250327	100700	101900563	2765	2765	2765	2765	28
549	20250327	100600	101823143	2765	2765	2765	2765	123
550	20250327	100500	101483048	2770	2765	2770	2765	98
551	20250327	100400	101211778	2770	2770	2770	2770	214
552	20250327	100300	100618998	2770	2770	2770	2770	1468
553	20250327	100200	96552638	2770	2770	2770	2770	0
554	20250327	100100	96552638	2770	2770	2770	2770	79
555	20250327	100000	96333808	2775	2770	2775	2770	38
556	20250327	095900	96228363	2770	2770	2775	2770	146
557	20250327	095800	95823938	2770	2770	2770	2770	78
558	20250327	095700	95607878	2770	2770	2770	2770	40
559	20250327	095600	95497078	2765	2765	2765	2765	86
560	20250327	095500	95259288	2765	2765	2770	2765	47
561	20250327	095400	95129193	2770	2765	2770	2765	155
562	20250327	095300	94700423	2770	2770	2770	2770	0
563	20250327	095200	94700423	2770	2770	2770	2760	1662
564	20250327	095100	90102738	2770	2770	2770	2770	823
565	20250327	095000	87823028	2770	2770	2770	2770	1
566	20250327	094900	87820258	2770	2770	2770	2770	145
567	20250327	094800	87418608	2780	2780	2780	2780	2
568	20250327	094700	87413048	2775	2780	2780	2770	311
569	20250327	094600	86549913	2780	2780	2780	2780	10
570	20250327	094500	86522113	2780	2780	2780	2775	154
571	20250327	094400	86094378	2780	2780	2780	2770	200
572	20250327	094300	85539378	2780	2780	2780	2775	39
573	20250327	094200	85430968	2780	2775	2780	2775	7122
574	20250327	094100	65667408	2775	2775	2775	2775	498
575	20250327	094000	64285458	2775	2770	2775	2770	932
576	20250327	093900	61699818	2775	2775	2775	2775	100
577	20250327	093800	61422318	2770	2775	2775	2770	127
578	20250327	093700	61070513	2775	2765	2775	2765	293
579	20250327	093600	60259278	2770	2765	2770	2765	56
580	20250327	093500	60104433	2765	2765	2765	2765	88
581	20250327	093400	59861113	2765	2765	2770	2765	55
582	20250327	093300	59708963	2765	2770	2775	2765	143
583	20250327	093200	59312698	2770	2770	2770	2770	9
584	20250327	093100	59287768	2765	2770	2770	2765	879
585	20250327	093000	56853320	2765	2765	2770	2765	795
586	20250327	092900	54655115	2765	2765	2765	2765	107
587	20250327	092800	54359260	2765	2765	2765	2765	77
588	20250327	092700	54146355	2765	2765	2765	2765	0
589	20250327	092600	54146355	2765	2770	2770	2765	160
590	20250327	092500	53703930	2770	2765	2770	2765	52
591	20250327	092400	53560140	2765	2770	2770	2765	39
592	20250327	092300	53452300	2765	2765	2765	2765	78
593	20250327	092200	53236630	2770	2770	2770	2770	39
594	20250327	092100	53128600	2770	2765	2770	2765	79
595	20250327	092000	52910160	2770	2765	2770	2765	4
596	20250327	091900	52899085	2765	2770	2770	2765	101
597	20250327	091800	52619770	2775	2775	2775	2770	44
598	20250327	091700	52497870	2780	2775	2780	2775	86
599	20250327	091600	52259215	2765	2770	2770	2765	1356
600	20250327	091500	48504045	2780	2775	2780	2775	2
601	20250327	091400	48498490	2775	2775	2775	2770	3076
602	20250327	091300	39962780	2770	2770	2770	2770	900
603	20250327	091200	37469780	2770	2775	2785	2770	5291
604	20250327	091100	22787510	2785	2785	2785	2785	508
605	20250327	091000	21372730	2785	2775	2785	2775	620
606	20250327	090900	19651945	2780	2780	2780	2780	272
607	20250327	090800	18895785	2775	2770	2775	2770	1122
608	20250327	090700	15782735	2765	2765	2765	2765	0
609	20250327	090600	15782735	2765	2765	2765	2765	60
610	20250327	090500	15616835	2770	2770	2775	2765	1354
611	20250327	090400	11872980	2765	2780	2780	2765	506
612	20250327	090300	10473800	2765	2765	2765	2765	201
613	20250327	090200	9918035	2770	2765	2770	2765	535
614	20250327	090100	8438745	2770	2780	2780	2770	1733
615	20250327	090000	3636905	2780	2785	2785	2780	1308