KissMeData/173940/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203000	179011536	2950	2950	2950	2950	16
3	20250327	202900	179011536	2950	2950	2950	2950	0
4	20250327	202800	179011536	2950	2950	2950	2950	0
5	20250327	202700	179011536	2950	2950	2950	2950	0
6	20250327	202600	179011536	2950	2950	2950	2950	0
7	20250327	202500	179011536	2950	2950	2950	2950	0
8	20250327	202400	179011536	2950	2950	2950	2950	0
9	20250327	202300	179011536	2950	2950	2950	2950	0
10	20250327	202200	179011536	2950	2950	2950	2950	0
11	20250327	202100	179011536	2950	2950	2950	2950	0
12	20250327	202000	179011536	2950	2950	2950	2950	0
13	20250327	201900	179011536	2950	2950	2950	2950	0
14	20250327	201800	179011536	2950	2950	2950	2950	0
15	20250327	201700	179011536	2950	2950	2950	2950	0
16	20250327	201600	179011536	2950	2950	2950	2950	0
17	20250327	201500	179011536	2950	2950	2950	2950	0
18	20250327	201400	179011536	2950	2950	2950	2950	0
19	20250327	201300	179011536	2950	2950	2950	2950	0
20	20250327	201200	179011536	2950	2950	2950	2950	0
21	20250327	201100	179011536	2950	2950	2950	2950	0
22	20250327	201000	179011536	2950	2950	2950	2950	0
23	20250327	200900	179011536	2950	2950	2950	2950	0
24	20250327	200800	179011536	2950	2950	2950	2950	0
25	20250327	200700	179011536	2950	2950	2950	2950	0
26	20250327	200600	179011536	2950	2950	2950	2950	0
27	20250327	200500	179011536	2950	2950	2950	2950	0
28	20250327	200400	179011536	2950	2950	2950	2950	0
29	20250327	200300	179011536	2950	2950	2950	2950	0
30	20250327	200200	179011536	2950	2950	2950	2950	0
31	20250327	200100	179011536	2950	2950	2950	2950	0
32	20250327	200000	179011536	2950	2950	2950	2950	16
33	20250327	195900	179011536	2950	2950	2950	2950	0
34	20250327	195800	179011536	2950	2950	2950	2950	0
35	20250327	195700	179011536	2950	2950	2950	2950	0
36	20250327	195600	179011536	2950	2950	2950	2950	0
37	20250327	195500	179011536	2950	2950	2950	2950	0
38	20250327	195400	179011536	2950	2950	2950	2950	0
39	20250327	195300	179011536	2950	2950	2950	2950	0
40	20250327	195200	179011536	2950	2950	2950	2950	0
41	20250327	195100	179011536	2950	2950	2950	2950	0
42	20250327	195000	179011536	2950	2950	2950	2950	0
43	20250327	194900	179011536	2950	2950	2950	2950	0
44	20250327	194800	179011536	2950	2950	2950	2950	0
45	20250327	194700	179011536	2950	2950	2950	2950	0
46	20250327	194600	179011536	2950	2950	2950	2950	0
47	20250327	194500	179011536	2950	2950	2950	2950	0
48	20250327	194400	179011536	2950	2950	2950	2950	0
49	20250327	194300	179011536	2950	2950	2950	2950	0
50	20250327	194200	179011536	2950	2950	2950	2950	0
51	20250327	194100	179011536	2950	2950	2950	2950	0
52	20250327	194000	179011536	2950	2950	2950	2950	0
53	20250327	193900	179011536	2950	2950	2950	2950	0
54	20250327	193800	179011536	2950	2950	2950	2950	0
55	20250327	193700	179011536	2950	2950	2950	2950	0
56	20250327	193600	179011536	2950	2950	2950	2950	0
57	20250327	193500	179011536	2950	2950	2950	2950	0
58	20250327	193400	179011536	2950	2950	2950	2950	0
59	20250327	193300	179011536	2950	2950	2950	2950	0
60	20250327	193200	179011536	2950	2950	2950	2950	0
61	20250327	193100	179011536	2950	2950	2950	2950	0
62	20250327	193000	179011536	2950	2950	2950	2950	16
63	20250327	192900	179011536	2950	2950	2950	2950	0
64	20250327	192800	179011536	2950	2950	2950	2950	0
65	20250327	192700	179011536	2950	2950	2950	2950	0
66	20250327	192600	179011536	2950	2950	2950	2950	0
67	20250327	192500	179011536	2950	2950	2950	2950	0
68	20250327	192400	179011536	2950	2950	2950	2950	0
69	20250327	192300	179011536	2950	2950	2950	2950	0
70	20250327	192200	179011536	2950	2950	2950	2950	0
71	20250327	192100	179011536	2950	2950	2950	2950	0
72	20250327	192000	179011536	2950	2950	2950	2950	0
73	20250327	191900	179011536	2950	2950	2950	2950	0
74	20250327	191800	179011536	2950	2950	2950	2950	0
75	20250327	191700	179011536	2950	2950	2950	2950	0
76	20250327	191600	179011536	2950	2950	2950	2950	0
77	20250327	191500	179011536	2950	2950	2950	2950	0
78	20250327	191400	179011536	2950	2950	2950	2950	0
79	20250327	191300	179011536	2950	2950	2950	2950	0
80	20250327	191200	179011536	2950	2950	2950	2950	0
81	20250327	191100	179011536	2950	2950	2950	2950	0
82	20250327	191000	179011536	2950	2950	2950	2950	0
83	20250327	190900	179011536	2950	2950	2950	2950	0
84	20250327	190800	179011536	2950	2950	2950	2950	0
85	20250327	190700	179011536	2950	2950	2950	2950	0
86	20250327	190600	179011536	2950	2950	2950	2950	0
87	20250327	190500	179011536	2950	2950	2950	2950	0
88	20250327	190400	179011536	2950	2950	2950	2950	0
89	20250327	190300	179011536	2950	2950	2950	2950	0
90	20250327	190200	179011536	2950	2950	2950	2950	0
91	20250327	190100	179011536	2950	2950	2950	2950	0
92	20250327	190000	179011536	2950	2950	2950	2950	16
93	20250327	185900	179011536	2950	2950	2950	2950	0
94	20250327	185800	179011536	2950	2950	2950	2950	0
95	20250327	185700	179011536	2950	2950	2950	2950	0
96	20250327	185600	179011536	2950	2950	2950	2950	0
97	20250327	185500	179011536	2950	2950	2950	2950	0
98	20250327	185400	179011536	2950	2950	2950	2950	0
99	20250327	185300	179011536	2950	2950	2950	2950	0
100	20250327	185200	179011536	2950	2950	2950	2950	0
101	20250327	185100	179011536	2950	2950	2950	2950	0
102	20250327	185000	179011536	2950	2950	2950	2950	0
103	20250327	184900	179011536	2950	2950	2950	2950	0
104	20250327	184800	179011536	2950	2950	2950	2950	0
105	20250327	184700	179011536	2950	2950	2950	2950	0
106	20250327	184600	179011536	2950	2950	2950	2950	0
107	20250327	184500	179011536	2950	2950	2950	2950	0
108	20250327	184400	179011536	2950	2950	2950	2950	0
109	20250327	184300	179011536	2950	2950	2950	2950	0
110	20250327	184200	179011536	2950	2950	2950	2950	0
111	20250327	184100	179011536	2950	2950	2950	2950	0
112	20250327	184000	179011536	2950	2950	2950	2950	0
113	20250327	183900	179011536	2950	2950	2950	2950	0
114	20250327	183800	179011536	2950	2950	2950	2950	0
115	20250327	183700	179011536	2950	2950	2950	2950	0
116	20250327	183600	179011536	2950	2950	2950	2950	0
117	20250327	183500	179011536	2950	2950	2950	2950	0
118	20250327	183400	179011536	2950	2950	2950	2950	0
119	20250327	183300	179011536	2950	2950	2950	2950	0
120	20250327	183200	179011536	2950	2950	2950	2950	0
121	20250327	183100	179011536	2950	2950	2950	2950	0
122	20250327	183000	179011536	2950	2950	2950	2950	16
123	20250327	182900	179011536	2950	2950	2950	2950	0
124	20250327	182800	179011536	2950	2950	2950	2950	0
125	20250327	182700	179011536	2950	2950	2950	2950	0
126	20250327	182600	179011536	2950	2950	2950	2950	0
127	20250327	182500	179011536	2950	2950	2950	2950	0
128	20250327	182400	179011536	2950	2950	2950	2950	0
129	20250327	182300	179011536	2950	2950	2950	2950	0
130	20250327	182200	179011536	2950	2950	2950	2950	0
131	20250327	182100	179011536	2950	2950	2950	2950	0
132	20250327	182000	179011536	2950	2950	2950	2950	0
133	20250327	181900	179011536	2950	2950	2950	2950	0
134	20250327	181800	179011536	2950	2950	2950	2950	0
135	20250327	181700	179011536	2950	2950	2950	2950	0
136	20250327	181600	179011536	2950	2950	2950	2950	0
137	20250327	181500	179011536	2950	2950	2950	2950	0
138	20250327	181400	179011536	2950	2950	2950	2950	0
139	20250327	181300	179011536	2950	2950	2950	2950	0
140	20250327	181200	179011536	2950	2950	2950	2950	0
141	20250327	181100	179011536	2950	2950	2950	2950	0
142	20250327	181000	179011536	2950	2950	2950	2950	0
143	20250327	180900	179011536	2950	2950	2950	2950	0
144	20250327	180800	179011536	2950	2950	2950	2950	0
145	20250327	180700	179011536	2950	2950	2950	2950	0
146	20250327	180600	179011536	2950	2950	2950	2950	0
147	20250327	180500	179011536	2950	2950	2950	2950	0
148	20250327	180400	179011536	2950	2950	2950	2950	0
149	20250327	180300	179011536	2950	2950	2950	2950	0
150	20250327	180200	179011536	2950	2950	2950	2950	0
151	20250327	180100	179011536	2950	2950	2950	2950	0
152	20250327	180000	179011536	2950	2950	2950	2950	16
153	20250327	175900	179011536	2950	2950	2950	2950	0
154	20250327	175800	179011536	2950	2950	2950	2950	0
155	20250327	175700	179011536	2950	2950	2950	2950	0
156	20250327	175600	179011536	2950	2950	2950	2950	0
157	20250327	175500	179011536	2950	2950	2950	2950	0
158	20250327	175400	179011536	2950	2950	2950	2950	0
159	20250327	175300	179011536	2950	2950	2950	2950	0
160	20250327	175200	179011536	2950	2950	2950	2950	0
161	20250327	175100	179011536	2950	2950	2950	2950	0
162	20250327	175000	179011536	2950	2950	2950	2950	0
163	20250327	174900	179011536	2950	2950	2950	2950	0
164	20250327	174800	179011536	2950	2950	2950	2950	0
165	20250327	174700	179011536	2950	2950	2950	2950	0
166	20250327	174600	179011536	2950	2950	2950	2950	0
167	20250327	174500	179011536	2950	2950	2950	2950	0
168	20250327	174400	179011536	2950	2950	2950	2950	0
169	20250327	174300	179011536	2950	2950	2950	2950	0
170	20250327	174200	179011536	2950	2950	2950	2950	0
171	20250327	174100	179011536	2950	2950	2950	2950	0
172	20250327	174000	179011536	2950	2950	2950	2950	0
173	20250327	173900	179011536	2950	2950	2950	2950	0
174	20250327	173800	179011536	2950	2950	2950	2950	0
175	20250327	173700	179011536	2950	2950	2950	2950	0
176	20250327	173600	179011536	2950	2950	2950	2950	0
177	20250327	173500	179011536	2950	2950	2950	2950	0
178	20250327	173400	179011536	2950	2950	2950	2950	0
179	20250327	173300	179011536	2950	2950	2950	2950	0
180	20250327	173200	179011536	2950	2950	2950	2950	0
181	20250327	173100	179011536	2950	2950	2950	2950	0
182	20250327	173000	179011536	2950	2950	2950	2950	16
183	20250327	172900	179011536	2950	2950	2950	2950	0
184	20250327	172800	179011536	2950	2950	2950	2950	0
185	20250327	172700	179011536	2950	2950	2950	2950	0
186	20250327	172600	179011536	2950	2950	2950	2950	0
187	20250327	172500	179011536	2950	2950	2950	2950	0
188	20250327	172400	179011536	2950	2950	2950	2950	0
189	20250327	172300	179011536	2950	2950	2950	2950	0
190	20250327	172200	179011536	2950	2950	2950	2950	0
191	20250327	172100	179011536	2950	2950	2950	2950	0
192	20250327	172000	179011536	2950	2950	2950	2950	0
193	20250327	171900	179011536	2950	2950	2950	2950	0
194	20250327	171800	179011536	2950	2950	2950	2950	0
195	20250327	171700	179011536	2950	2950	2950	2950	0
196	20250327	171600	179011536	2950	2950	2950	2950	0
197	20250327	171500	179011536	2950	2950	2950	2950	0
198	20250327	171400	179011536	2950	2950	2950	2950	0
199	20250327	171300	179011536	2950	2950	2950	2950	0
200	20250327	171200	179011536	2950	2950	2950	2950	0
201	20250327	171100	179011536	2950	2950	2950	2950	0
202	20250327	171000	179011536	2950	2950	2950	2950	0
203	20250327	170900	179011536	2950	2950	2950	2950	0
204	20250327	170800	179011536	2950	2950	2950	2950	0
205	20250327	170700	179011536	2950	2950	2950	2950	0
206	20250327	170600	179011536	2950	2950	2950	2950	0
207	20250327	170500	179011536	2950	2950	2950	2950	0
208	20250327	170400	179011536	2950	2950	2950	2950	0
209	20250327	170300	179011536	2950	2950	2950	2950	0
210	20250327	170200	179011536	2950	2950	2950	2950	0
211	20250327	170100	179011536	2950	2950	2950	2950	0
212	20250327	170000	179011536	2950	2950	2950	2950	16
213	20250327	165900	179011536	2950	2950	2950	2950	0
214	20250327	165800	179011536	2950	2950	2950	2950	0
215	20250327	165700	179011536	2950	2950	2950	2950	0
216	20250327	165600	179011536	2950	2950	2950	2950	0
217	20250327	165500	179011536	2950	2950	2950	2950	0
218	20250327	165400	179011536	2950	2950	2950	2950	0
219	20250327	165300	179011536	2950	2950	2950	2950	0
220	20250327	165200	179011536	2950	2950	2950	2950	0
221	20250327	165100	179011536	2950	2950	2950	2950	0
222	20250327	165000	179011536	2950	2950	2950	2950	0
223	20250327	164900	179011536	2950	2950	2950	2950	0
224	20250327	164800	179011536	2950	2950	2950	2950	0
225	20250327	164700	179011536	2950	2950	2950	2950	0
226	20250327	164600	179011536	2950	2950	2950	2950	0
227	20250327	164500	179011536	2950	2950	2950	2950	0
228	20250327	164400	179011536	2950	2950	2950	2950	0
229	20250327	164300	179011536	2950	2950	2950	2950	0
230	20250327	164200	179011536	2950	2950	2950	2950	0
231	20250327	164100	179011536	2950	2950	2950	2950	0
232	20250327	164000	179011536	2950	2950	2950	2950	0
233	20250327	163900	179011536	2950	2950	2950	2950	0
234	20250327	163800	179011536	2950	2950	2950	2950	0
235	20250327	163700	179011536	2950	2950	2950	2950	0
236	20250327	163600	179011536	2950	2950	2950	2950	0
237	20250327	163500	179011536	2950	2950	2950	2950	0
238	20250327	163400	179011536	2950	2950	2950	2950	0
239	20250327	163300	179011536	2950	2950	2950	2950	0
240	20250327	163200	179011536	2950	2950	2950	2950	0
241	20250327	163100	179011536	2950	2950	2950	2950	0
242	20250327	163000	179011536	2950	2950	2950	2950	16
243	20250327	162900	179011536	2950	2950	2950	2950	0
244	20250327	162800	179011536	2950	2950	2950	2950	0
245	20250327	162700	179011536	2950	2950	2950	2950	0
246	20250327	162600	179011536	2950	2950	2950	2950	0
247	20250327	162500	179011536	2950	2950	2950	2950	0
248	20250327	162400	179011536	2950	2950	2950	2950	0
249	20250327	162300	179011536	2950	2950	2950	2950	0
250	20250327	162200	179011536	2950	2950	2950	2950	0
251	20250327	162100	179011536	2950	2950	2950	2950	0
252	20250327	162000	179011536	2950	2950	2950	2950	0
253	20250327	161900	179011536	2950	2950	2950	2950	0
254	20250327	161800	179011536	2950	2950	2950	2950	0
255	20250327	161700	179011536	2950	2950	2950	2950	0
256	20250327	161600	179011536	2950	2950	2950	2950	0
257	20250327	161500	179011536	2950	2950	2950	2950	0
258	20250327	161400	179011536	2950	2950	2950	2950	0
259	20250327	161300	179011536	2950	2950	2950	2950	0
260	20250327	161200	179011536	2950	2950	2950	2950	0
261	20250327	161100	179011536	2950	2950	2950	2950	0
262	20250327	161000	179011536	2950	2950	2950	2950	0
263	20250327	160900	179011536	2950	2950	2950	2950	0
264	20250327	160800	179011536	2950	2950	2950	2950	0
265	20250327	160700	179011536	2950	2950	2950	2950	0
266	20250327	160600	179011536	2950	2950	2950	2950	0
267	20250327	160500	179011536	2950	2950	2950	2950	0
268	20250327	160400	179011536	2950	2950	2950	2950	0
269	20250327	160300	179011536	2950	2950	2950	2950	0
270	20250327	160200	179011536	2950	2950	2950	2950	0
271	20250327	160100	179011536	2950	2950	2950	2950	0
272	20250327	160000	179011536	2950	2950	2950	2950	16
273	20250327	155900	179011536	2950	2950	2950	2950	0
274	20250327	155800	179011536	2950	2950	2950	2950	0
275	20250327	155700	179011536	2950	2950	2950	2950	0
276	20250327	155600	179011536	2950	2950	2950	2950	0
277	20250327	155500	179011536	2950	2950	2950	2950	0
278	20250327	155400	179011536	2950	2950	2950	2950	0
279	20250327	155300	179011536	2950	2950	2950	2950	0
280	20250327	155200	179011536	2950	2950	2950	2950	0
281	20250327	155100	179011536	2950	2950	2950	2950	0
282	20250327	155000	179011536	2950	2950	2950	2950	0
283	20250327	154900	179011536	2950	2950	2950	2950	0
284	20250327	154800	179011536	2950	2950	2950	2950	0
285	20250327	154700	179011536	2950	2950	2950	2950	0
286	20250327	154600	179011536	2950	2950	2950	2950	0
287	20250327	154500	179011536	2950	2950	2950	2950	0
288	20250327	154400	179011536	2950	2950	2950	2950	0
289	20250327	154300	179011536	2950	2950	2950	2950	0
290	20250327	154200	179011536	2950	2950	2950	2950	0
291	20250327	154100	179011536	2950	2950	2950	2950	0
292	20250327	154000	179011536	2950	2950	2950	2950	0
293	20250327	153900	179011536	2950	2950	2950	2950	0
294	20250327	153800	179011536	2950	2950	2950	2950	0
295	20250327	153700	179011536	2950	2950	2950	2950	0
296	20250327	153600	179011536	2950	2950	2950	2950	0
297	20250327	153500	179011536	2950	2950	2950	2950	0
298	20250327	153400	179011536	2950	2950	2950	2950	0
299	20250327	153300	179011536	2950	2950	2950	2950	0
300	20250327	153200	179011536	2950	2950	2950	2950	0
301	20250327	153100	179011536	2950	2950	2950	2950	0
302	20250327	153000	179011536	2950	2950	2950	2950	32
303	20250327	152900	178964336	2950	2950	2950	2950	0
304	20250327	152800	178964336	2950	2950	2950	2950	0
305	20250327	152700	178964336	2950	2950	2950	2950	0
306	20250327	152600	178964336	2950	2950	2950	2950	0
307	20250327	152500	178964336	2950	2950	2950	2950	0
308	20250327	152400	178964336	2950	2950	2950	2950	0
309	20250327	152300	178964336	2950	2950	2950	2950	0
310	20250327	152200	178964336	2950	2950	2950	2950	0
311	20250327	152100	178964336	2950	2950	2950	2950	0
312	20250327	152000	178964336	2950	2950	2950	2950	0
313	20250327	151900	178964336	2950	2950	2950	2950	0
314	20250327	151800	178964336	2950	2950	2950	2950	0
315	20250327	151700	178964336	2950	2950	2950	2950	1
316	20250327	151600	178961386	2945	2945	2945	2945	951
317	20250327	151500	176160691	2945	2945	2945	2945	0
318	20250327	151400	176160691	2945	2945	2945	2945	21
319	20250327	151300	176098846	2945	2945	2945	2945	0
320	20250327	151200	176098846	2945	2945	2945	2945	86
321	20250327	151100	175845576	2945	2945	2945	2945	0
322	20250327	151000	175845576	2945	2945	2945	2945	0
323	20250327	150900	175845576	2945	2945	2945	2945	11
324	20250327	150800	175813181	2945	2945	2945	2945	88
325	20250327	150700	175554021	2945	2945	2945	2940	42
326	20250327	150600	175430466	2900	2950	2950	2900	249
327	20250327	150500	174706316	2950	2950	2950	2950	49
328	20250327	150400	174561766	2950	2950	2950	2950	53
329	20250327	150300	174405416	2950	2950	2950	2950	0
330	20250327	150200	174405416	2950	2950	2950	2950	45
331	20250327	150100	174272666	2950	2950	2950	2950	45
332	20250327	150000	174139916	2950	2950	2950	2950	52
333	20250327	145900	173986516	2950	2950	2950	2950	34
334	20250327	145800	173886216	2945	2945	2945	2945	50
335	20250327	145700	173738966	2885	2950	2950	2885	70
336	20250327	145600	173533766	2950	2950	2950	2950	40
337	20250327	145500	173415766	2950	2950	2950	2950	54
338	20250327	145400	173256466	2950	2950	2950	2950	47
339	20250327	145300	173117816	2950	2950	2950	2950	34
340	20250327	145200	173017516	2950	2950	2950	2950	13
341	20250327	145100	172979166	2950	2950	2950	2950	47
342	20250327	145000	172840516	2950	2950	2950	2950	44
343	20250327	144900	172710716	2950	2950	2950	2950	41
344	20250327	144800	172589766	2950	2950	2950	2950	54
345	20250327	144700	172430466	2945	2945	2945	2945	52
346	20250327	144600	172277326	2945	2945	2945	2945	40
347	20250327	144500	172159526	2945	2945	2945	2945	44
348	20250327	144400	172029946	2945	2945	2945	2945	50
349	20250327	144300	171882696	2945	2945	2945	2945	28
350	20250327	144200	171800236	2945	2945	2945	2945	65
351	20250327	144100	171608811	2945	2945	2945	2945	0
352	20250327	144000	171608811	2945	2945	2945	2945	39
353	20250327	143900	171493956	2950	2950	2950	2950	49
354	20250327	143800	171349406	2950	2950	2950	2950	45
355	20250327	143700	171216656	2945	2945	2945	2945	59
356	20250327	143600	171042901	2945	2915	2945	2915	40
357	20250327	143500	170925671	2915	2915	2915	2915	49
358	20250327	143400	170782836	2910	2910	2910	2910	42
359	20250327	143300	170660616	2910	2905	2910	2905	45
360	20250327	143200	170529821	2905	2867	2905	2867	72
361	20250327	143100	170322280	2865	2895	2895	2865	204
362	20250327	143000	169731780	2895	2895	2895	2895	14
363	20250327	142900	169691250	2895	2900	2950	2895	825
364	20250327	142800	167297335	2920	2920	2920	2920	317
365	20250327	142700	166371695	2965	2965	2965	2965	39
366	20250327	142600	166256060	2965	2960	2965	2960	55
367	20250327	142500	166093230	2960	2960	2960	2960	47
368	20250327	142400	165954110	2960	2955	2960	2955	48
369	20250327	142300	165812105	2900	2965	2965	2900	300
370	20250327	142200	164933400	2965	2965	2965	2965	47
371	20250327	142100	164794045	2965	2965	2965	2965	44
372	20250327	142000	164663585	2965	2965	2965	2965	0
373	20250327	141900	164663585	2965	2965	2965	2965	36
374	20250327	141800	164556845	2965	2965	2965	2965	52
375	20250327	141700	164402665	2965	2965	2965	2965	43
376	20250327	141600	164275170	2965	2970	2970	2965	57
377	20250327	141500	164105885	2970	2970	2970	2970	49
378	20250327	141400	163960355	2970	2970	2970	2970	39
379	20250327	141300	163844525	2975	2970	2975	2970	44
380	20250327	141200	163713805	2970	2970	2970	2970	52
381	20250327	141100	163559365	2970	2970	2970	2970	45
382	20250327	141000	163425715	2970	2970	2970	2970	12
383	20250327	140900	163390075	2970	2970	2970	2970	39
384	20250327	140800	163274245	2970	2970	2970	2970	39
385	20250327	140700	163158415	2970	2970	2970	2970	48
386	20250327	140600	163015855	2970	2970	2970	2970	53
387	20250327	140500	162858445	2970	2970	2970	2970	44
388	20250327	140400	162727765	2970	2970	2970	2970	43
389	20250327	140300	162600055	2970	2970	2970	2970	46
390	20250327	140200	162463435	2970	2970	2970	2970	45
391	20250327	140100	162329785	2970	2970	2970	2970	55
392	20250327	140000	162166435	2970	2970	2970	2970	29
393	20250327	135900	162080305	2970	2970	2970	2970	23
394	20250327	135800	162011995	2970	2970	2970	2970	42
395	20250327	135700	161887255	2980	2980	2980	2980	36
396	20250327	135600	161779975	2980	2980	2980	2980	48
397	20250327	135500	161636935	2980	2980	2980	2980	51
398	20250327	135400	161484955	2980	2980	2980	2980	46
399	20250327	135300	161347875	2980	2980	2980	2980	40
400	20250327	135200	161228675	2980	2975	2980	2975	47
401	20250327	135100	161088620	2980	2980	2980	2980	57
402	20250327	135000	160918760	2980	2980	2980	2980	46
403	20250327	134900	160781680	2980	2980	2980	2980	47
404	20250327	134800	160641620	2980	2980	2980	2980	35
405	20250327	134700	160537320	2980	2980	2980	2980	13
406	20250327	134600	160498580	2980	2980	2980	2980	42
407	20250327	134500	160373420	2980	2980	2980	2980	48
408	20250327	134400	160230380	2980	2980	2980	2980	46
409	20250327	134300	160093300	2980	2980	2980	2980	55
410	20250327	134200	159929400	2980	2980	2980	2980	46
411	20250327	134100	159792320	2980	2980	2980	2980	37
412	20250327	134000	159682060	2980	2980	2980	2980	49
413	20250327	133900	159536040	2980	2980	2980	2980	44
414	20250327	133800	159404920	2985	2985	2985	2985	55
415	20250327	133700	159240745	2985	2985	2985	2985	42
416	20250327	133600	159115375	2985	2985	2985	2985	0
417	20250327	133500	159115375	2985	2985	2985	2985	46
418	20250327	133400	158978065	2985	2985	2985	2985	41
419	20250327	133300	158855680	2985	2985	2985	2985	47
420	20250327	133200	158715385	2985	2985	2985	2985	60
421	20250327	133100	158536285	2985	2985	2985	2985	34
422	20250327	133000	158434795	2990	2990	2990	2990	55
423	20250327	132900	158270345	2990	2990	2990	2990	41
424	20250327	132800	158147755	2990	2990	2990	2990	52
425	20250327	132700	157992275	2990	2990	2990	2990	45
426	20250327	132600	157857725	2990	2990	2990	2990	44
427	20250327	132500	157726165	2990	2990	2990	2990	0
428	20250327	132400	157726165	2990	2990	2990	2990	41
429	20250327	132300	157603575	2990	2990	2990	2990	54
430	20250327	132200	157442115	2990	2990	2990	2990	45
431	20250327	132100	157307565	2990	2990	2990	2990	50
432	20250327	132000	157158065	2990	2990	2990	2990	38
433	20250327	131900	157044445	2995	2990	2995	2990	46
434	20250327	131800	156906725	2990	2990	2990	2990	49
435	20250327	131700	156760215	2990	2990	2990	2990	52
436	20250327	131600	156604735	2990	2990	2990	2990	51
437	20250327	131500	156452245	2990	2990	2990	2990	38
438	20250327	131400	156338625	2990	2990	2990	2990	1
439	20250327	131300	156335635	2995	2995	2995	2995	80
440	20250327	131200	156096035	2990	2990	2990	2990	19
441	20250327	131100	156039225	2990	2990	2990	2990	39
442	20250327	131000	155922615	2990	2990	2990	2990	42
443	20250327	130900	155797035	2995	2995	2995	2995	58
444	20250327	130800	155623325	2995	2995	2995	2995	38
445	20250327	130700	155509515	2995	2995	2995	2995	52
446	20250327	130600	155353775	2995	2995	2995	2995	44
447	20250327	130500	155221995	2995	2995	2995	2995	25
448	20250327	130400	155147120	2995	2995	2995	2995	30
449	20250327	130300	155057270	2995	2995	2995	2995	44
450	20250327	130200	154925490	2995	2995	2995	2995	54
451	20250327	130100	154763760	2995	2995	2995	2995	48
452	20250327	130000	154620000	2995	2995	2995	2995	41
453	20250327	125900	154497205	2995	2995	2995	2995	50
454	20250327	125800	154347455	2995	2995	2995	2995	46
455	20250327	125700	154209685	2980	2980	2980	2980	51
456	20250327	125600	154057705	2980	2975	2980	2975	38
457	20250327	125500	153944525	2975	2975	2975	2975	49
458	20250327	125400	153798750	2975	2975	2975	2975	15
459	20250327	125300	153754125	2975	2975	2975	2975	36
460	20250327	125200	153647025	2975	2975	2975	2975	40
461	20250327	125100	153528025	2980	2980	2980	2980	50
462	20250327	125000	153379025	2980	2980	2980	2980	49
463	20250327	124900	153233005	2980	2970	2985	2970	234
464	20250327	124800	152537360	2970	2990	2990	2970	42
465	20250327	124700	152411900	2990	2990	2990	2990	49
466	20250327	124600	152265390	2990	2990	2990	2990	55
467	20250327	124500	152100940	2990	2990	2990	2990	42
468	20250327	124400	151975360	2990	2990	2990	2990	47
469	20250327	124300	151834830	2990	2990	2990	2990	13
470	20250327	124200	151795960	2990	2990	2990	2990	39
471	20250327	124100	151679350	2990	2990	2990	2990	46
472	20250327	124000	151541810	2990	2990	2990	2990	44
473	20250327	123900	151410250	2990	2990	2990	2990	47
474	20250327	123800	151269720	2995	2995	2995	2995	48
475	20250327	123700	151125960	2995	2990	2995	2990	543
476	20250327	123600	149500175	2995	2995	2995	2995	54
477	20250327	123500	149338445	2995	2995	2995	2995	37
478	20250327	123400	149227630	2995	2995	2995	2995	53
479	20250327	123300	149068895	2995	2990	2995	2990	109
480	20250327	123200	148742765	2990	2995	2995	2990	80
481	20250327	123100	148503355	2995	2995	2995	2995	14
482	20250327	123000	148461425	2995	2990	2995	2990	46
483	20250327	122900	148323700	2990	2990	2990	2990	46
484	20250327	122800	148186160	2990	2990	2990	2990	45
485	20250327	122700	148051610	2995	2995	2995	2995	51
486	20250327	122600	147898865	2995	2995	2995	2995	46
487	20250327	122500	147761095	2995	2995	2995	2995	39
488	20250327	122400	147644290	2995	2995	2995	2995	51
489	20250327	122300	147491545	2995	2975	2995	2975	40
490	20250327	122200	147372485	2975	2975	2975	2975	58
491	20250327	122100	147199935	2975	2975	2975	2975	38
492	20250327	122000	147086885	2975	2975	2975	2975	10
493	20250327	121900	147057135	2975	2975	2975	2975	34
494	20250327	121800	146955985	2975	2975	2975	2975	61
495	20250327	121700	146774510	2975	2975	2975	2975	43
496	20250327	121600	146646585	2975	2975	2975	2975	78
497	20250327	121500	146414535	2975	2975	2975	2975	53
498	20250327	121400	146256860	2975	2975	2975	2975	37
499	20250327	121300	146146785	2975	2975	2975	2975	49
500	20250327	121200	146001010	2975	2975	2975	2975	50
501	20250327	121100	145852260	2975	2975	2975	2975	43
502	20250327	121000	145724335	2975	2975	2975	2975	0
503	20250327	120900	145724335	2975	2975	2975	2975	45
504	20250327	120800	145590460	2975	2975	2975	2975	39
505	20250327	120700	145474435	2975	2975	2975	2975	55
506	20250327	120600	145310810	2975	2975	2975	2975	51
507	20250327	120500	145159085	2975	2970	2975	2970	36
508	20250327	120400	145052120	2970	2970	2970	2970	54
509	20250327	120300	144891740	2970	2970	2970	2970	54
510	20250327	120200	144731360	2970	2965	2970	2965	40
511	20250327	120100	144612695	2965	2965	2965	2965	44
512	20250327	120000	144482235	2965	2970	2970	2965	53
513	20250327	115900	144324835	2970	2970	2970	2970	5
514	20250327	115800	144309985	2970	2975	2975	2970	50
515	20250327	115700	144161455	2975	2975	2975	2975	58
516	20250327	115600	143988905	2975	2975	2975	2975	42
517	20250327	115500	143863955	2975	2975	2975	2975	45
518	20250327	115400	143730080	2975	2975	2975	2970	48
519	20250327	115300	143587315	2975	2975	2975	2975	50
520	20250327	115200	143438565	2975	2970	2975	2970	34
521	20250327	115100	143337525	2970	2970	2970	2970	53
522	20250327	115000	143180115	2970	2970	2970	2970	41
523	20250327	114900	143058345	2970	2955	2970	2955	54
524	20250327	114800	142898615	2955	2950	2955	2950	40
525	20250327	114700	142780580	2940	2940	2940	2940	5
526	20250327	114600	142765880	2940	2930	2940	2920	79
527	20250327	114500	142534345	2940	2940	2940	2940	53
528	20250327	114400	142378525	2935	2940	2945	2930	791
529	20250327	114300	140059205	2950	2950	2960	2950	479
530	20250327	114200	138645390	2840	2840	2840	2840	0
531	20250327	114100	138645390	2840	3000	3000	2840	533
532	20250327	114000	137100565	3000	3000	3000	3000	47
533	20250327	113900	136959565	3000	2995	3000	2995	48
534	20250327	113800	136815580	2995	2995	2995	2995	14
535	20250327	113700	136773650	2995	2995	2995	2995	48
536	20250327	113600	136629890	2995	2995	2995	2995	35
537	20250327	113500	136525065	3000	3000	3000	3000	43
538	20250327	113400	136396065	3000	3000	3000	3000	64
539	20250327	113300	136204065	2995	2995	2995	2995	25
540	20250327	113200	136129190	2995	2995	2995	2995	53
541	20250327	113100	135970455	2995	2995	2995	2995	37
542	20250327	113000	135859640	2995	3000	3000	2995	300
543	20250327	112900	134960670	2995	2995	2995	2995	89
544	20250327	112800	134694115	2995	2995	2995	2995	546
545	20250327	112700	133058845	2995	2995	2995	2995	1
546	20250327	112600	133055850	2995	2995	2995	2995	63
547	20250327	112500	132867165	2995	2995	2995	2995	34
548	20250327	112400	132765335	2995	2995	2995	2995	49
549	20250327	112300	132618580	2995	2995	2995	2995	37
550	20250327	112200	132507765	3000	3000	3000	3000	53
551	20250327	112100	132348765	3000	3000	3000	3000	44
552	20250327	112000	132216765	3000	3000	3000	3000	52
553	20250327	111900	132060765	3005	3005	3005	3005	35
554	20250327	111800	131955590	3005	3005	3005	3005	61
555	20250327	111700	131772285	3010	3010	3010	3010	12
556	20250327	111600	131736165	3010	3010	3010	3010	27
557	20250327	111500	131654895	3010	3010	3010	3010	55
558	20250327	111400	131489345	3010	3010	3010	3010	42
559	20250327	111300	131362925	3010	3005	3010	3005	52
560	20250327	111200	131206600	3005	3005	3005	3005	36
561	20250327	111100	131098420	3005	3005	3005	3005	52
562	20250327	111000	130942160	3005	3000	3005	3000	40
563	20250327	110900	130822020	3005	3005	3005	3005	48
564	20250327	110800	130677780	3005	3005	3005	3005	53
565	20250327	110700	130518515	3005	2975	3005	2970	144
566	20250327	110600	130089250	2970	3010	3010	2970	44
567	20250327	110500	129956890	3010	3010	3010	3010	15
568	20250327	110400	129911740	3005	2975	3005	2970	340
569	20250327	110300	128900290	3010	3000	3010	3000	47
570	20250327	110200	128758890	2995	2995	2995	2995	41
571	20250327	110100	128636095	2995	2995	2995	2995	47
572	20250327	110000	128495330	2990	2990	2990	2990	43
573	20250327	105900	128366760	2990	2960	2995	2955	205
574	20250327	105800	127757945	2960	2970	2995	2960	27262
575	20250327	105700	46651715	2975	2975	2975	2975	49
576	20250327	105600	46505940	2975	2995	2995	2975	46
577	20250327	105500	46368330	3010	3010	3010	3010	46
578	20250327	105400	46229870	3015	3015	3015	3015	56
579	20250327	105300	46061030	2975	2975	2975	2975	16
580	20250327	105200	46013430	3015	3010	3015	2975	77
581	20250327	105100	45782635	3025	3025	3025	3025	50
582	20250327	105000	45631385	3020	3020	3020	3020	44
583	20250327	104900	45498505	3010	3020	3020	3010	55
584	20250327	104800	45332445	3020	3020	3020	3020	50
585	20250327	104700	45181445	3020	3020	3025	3020	38
586	20250327	104600	45066625	3020	3020	3020	3020	51
587	20250327	104500	44912605	3020	3020	3020	3020	44
588	20250327	104400	44779725	3020	3020	3020	3020	50
589	20250327	104300	44628725	3030	3030	3030	3030	14
590	20250327	104200	44586305	3030	3025	3030	3025	42
591	20250327	104100	44459095	3025	3025	3025	3025	34
592	20250327	104000	44356245	3025	2975	3025	2975	48
593	20250327	103900	44211440	3025	3025	3025	3025	52
594	20250327	103800	44054140	3030	3030	3030	3030	44
595	20250327	103700	43920820	2965	3035	3040	2965	60
596	20250327	103600	43738935	3040	3040	3040	3040	47
597	20250327	103500	43596055	3040	3035	3040	3035	40
598	20250327	103400	43474595	3045	3045	3045	3045	49
599	20250327	103300	43325390	3050	3050	3050	3050	44
600	20250327	103200	43191190	3050	3050	3050	3050	13
601	20250327	103100	43151540	3050	3050	3050	3050	31
602	20250327	103000	43056990	3050	3050	3050	3050	51
603	20250327	102900	42901440	3055	3050	3055	3050	45
604	20250327	102800	42764105	3050	3015	3050	3000	2643
605	20250327	102700	34831045	3060	3060	3060	3060	46
606	20250327	102600	34690285	3025	3040	3060	3020	73
607	20250327	102500	34467935	3060	3060	3060	3060	48
608	20250327	102400	34321055	3060	3055	3060	3045	50
609	20250327	102300	34168265	3050	3085	3085	3050	583
610	20250327	102200	32378290	3090	3115	3115	3090	57
611	20250327	102100	32200810	3120	3120	3120	3120	2
612	20250327	102000	32194570	3125	3120	3125	3070	263
613	20250327	101900	31382790	3120	3090	3125	3085	323
614	20250327	101800	30384620	3090	3070	3090	3070	177
615	20250327	101700	29839530	3070	3065	3070	3065	151
616	20250327	101600	29376685	3065	3050	3065	3050	361
617	20250327	101500	28274730	3050	3050	3060	3050	122
618	20250327	101400	27902200	3050	3050	3055	3050	55
619	20250327	101300	27734390	3055	3050	3055	3050	40
620	20250327	101200	27612195	3055	3055	3055	3055	50
621	20250327	101100	27459445	3055	3055	3055	3055	20
622	20250327	101000	27398345	3055	3055	3055	3055	124
623	20250327	100900	27019525	3055	3055	3055	3055	32
624	20250327	100800	26921765	3055	3055	3055	3055	48
625	20250327	100700	26775125	3055	3055	3055	3055	51
626	20250327	100600	26619320	3055	3050	3055	3050	109
627	20250327	100500	26286770	3050	3050	3050	3050	43
628	20250327	100400	26155620	3050	3040	3050	3040	398
629	20250327	100300	24942430	3030	3040	3040	3030	46
630	20250327	100200	24802640	3040	3030	3040	3030	45
631	20250327	100100	24666190	3020	3035	3035	3020	46
632	20250327	100000	24526725	3040	3030	3040	3030	127
633	20250327	095900	24140900	3030	3030	3030	3000	152
634	20250327	095800	23682990	3030	3030	3030	3000	1302
635	20250327	095700	19761085	3085	3085	3085	3030	781
636	20250327	095600	17352335	3015	3015	3015	3015	0
637	20250327	095500	17352335	3015	3000	3015	3000	901
638	20250327	095400	14648135	3000	2980	3000	2980	251
639	20250327	095300	13897655	2940	2930	2990	2930	1540
640	20250327	095200	9349815	2940	2940	2940	2940	47
641	20250327	095100	9211635	2930	2910	2930	2910	117
642	20250327	095000	8869505	2910	2915	2930	2910	200
643	20250327	094900	8285715	2910	2900	2910	2900	147
644	20250327	094800	7858845	2900	2900	2900	2900	0
645	20250327	094700	7858845	2900	2895	2900	2895	258
646	20250327	094600	7111145	2900	2900	2900	2900	41
647	20250327	094500	6992245	2900	2900	2900	2900	36
648	20250327	094400	6887845	2900	2900	2905	2895	256
649	20250327	094300	6145415	2895	2895	2895	2895	208
650	20250327	094200	5543255	2895	2890	2895	2890	38
651	20250327	094100	5433305	2895	2890	2895	2890	54
652	20250327	094000	5277240	2890	2890	2890	2890	44
653	20250327	093900	5150080	2890	2890	2890	2890	14
654	20250327	093800	5109620	2890	2885	2890	2885	71
655	20250327	093700	4904645	2880	2880	2880	2880	6
656	20250327	093600	4887365	2885	2885	2885	2885	45
657	20250327	093500	4757540	2890	2890	2890	2890	47
658	20250327	093400	4621710	2890	2885	2890	2885	50
659	20250327	093300	4477415	2885	2885	2885	2885	37
660	20250327	093200	4370670	2885	2880	2885	2880	58
661	20250327	093100	4203565	2880	2880	2880	2880	31
662	20250327	093000	4114285	2885	2835	2885	2835	63
663	20250327	092900	3934775	2835	2835	2835	2835	94
664	20250327	092800	3668285	2835	2835	2835	2835	10
665	20250327	092700	3639935	2835	2835	2835	2835	51
666	20250327	092600	3495350	2830	2830	2830	2830	28
667	20250327	092500	3416110	2830	2830	2830	2830	52
668	20250327	092400	3268950	2830	2830	2830	2830	38
669	20250327	092300	3161410	2830	2830	2830	2830	46
670	20250327	092200	3031230	2830	2830	2830	2830	55
671	20250327	092100	2875580	2830	2830	2830	2830	41
672	20250327	092000	2759550	2835	2805	2835	2805	123
673	20250327	091900	2413065	2805	2805	2805	2805	54
674	20250327	091800	2261595	2800	2805	2805	2800	57
675	20250327	091700	2101800	2795	2795	2795	2795	17
676	20250327	091600	2054285	2795	2795	2795	2795	0
677	20250327	091500	2054285	2795	2795	2795	2795	12
678	20250327	091400	2020745	2795	2795	2795	2795	14
679	20250327	091300	1981615	2795	2795	2795	2795	13
680	20250327	091200	1945280	2795	2795	2795	2795	18
681	20250327	091100	1894970	2800	2800	2800	2800	11
682	20250327	091000	1864170	2800	2800	2800	2800	15
683	20250327	090900	1822170	2805	2795	2805	2795	31
684	20250327	090800	1735345	2795	2795	2795	2795	14
685	20250327	090700	1696215	2795	2795	2795	2795	10
686	20250327	090600	1668265	2795	2795	2795	2795	13
687	20250327	090500	1631930	2800	2800	2800	2800	0
688	20250327	090400	1631930	2800	2800	2800	2800	12
689	20250327	090300	1598330	2800	2800	2800	2800	14
690	20250327	090200	1559130	2800	2805	2805	2775	263
691	20250327	090100	827360	2835	2825	2840	2825	225
692	20250327	090000	190210	2795	2775	2830	2775	68