KissMeData/198080/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203600	196391601	2350	2350	2350	2350	2015
3	20250327	203500	196391601	2350	2350	2350	2350	0
4	20250327	203400	196391601	2350	2350	2350	2350	0
5	20250327	203300	196391601	2350	2350	2350	2350	0
6	20250327	203200	196391601	2350	2350	2350	2350	0
7	20250327	203100	196391601	2350	2350	2350	2350	0
8	20250327	203000	196391601	2350	2350	2350	2350	0
9	20250327	202900	196391601	2350	2350	2350	2350	0
10	20250327	202800	196391601	2350	2350	2350	2350	0
11	20250327	202700	196391601	2350	2350	2350	2350	0
12	20250327	202600	196391601	2350	2350	2350	2350	0
13	20250327	202500	196391601	2350	2350	2350	2350	0
14	20250327	202400	196391601	2350	2350	2350	2350	0
15	20250327	202300	196391601	2350	2350	2350	2350	0
16	20250327	202200	196391601	2350	2350	2350	2350	0
17	20250327	202100	196391601	2350	2350	2350	2350	0
18	20250327	202000	196391601	2350	2350	2350	2350	0
19	20250327	201900	196391601	2350	2350	2350	2350	0
20	20250327	201800	196391601	2350	2350	2350	2350	0
21	20250327	201700	196391601	2350	2350	2350	2350	0
22	20250327	201600	196391601	2350	2350	2350	2350	0
23	20250327	201500	196391601	2350	2350	2350	2350	0
24	20250327	201400	196391601	2350	2350	2350	2350	0
25	20250327	201300	196391601	2350	2350	2350	2350	0
26	20250327	201200	196391601	2350	2350	2350	2350	0
27	20250327	201100	196391601	2350	2350	2350	2350	0
28	20250327	201000	196391601	2350	2350	2350	2350	0
29	20250327	200900	196391601	2350	2350	2350	2350	0
30	20250327	200800	196391601	2350	2350	2350	2350	0
31	20250327	200700	196391601	2350	2350	2350	2350	0
32	20250327	200600	196391601	2350	2350	2350	2350	2015
33	20250327	200500	196391601	2350	2350	2350	2350	0
34	20250327	200400	196391601	2350	2350	2350	2350	0
35	20250327	200300	196391601	2350	2350	2350	2350	0
36	20250327	200200	196391601	2350	2350	2350	2350	0
37	20250327	200100	196391601	2350	2350	2350	2350	0
38	20250327	200000	196391601	2350	2350	2350	2350	0
39	20250327	195900	196391601	2350	2350	2350	2350	0
40	20250327	195800	196391601	2350	2350	2350	2350	0
41	20250327	195700	196391601	2350	2350	2350	2350	0
42	20250327	195600	196391601	2350	2350	2350	2350	0
43	20250327	195500	196391601	2350	2350	2350	2350	0
44	20250327	195400	196391601	2350	2350	2350	2350	0
45	20250327	195300	196391601	2350	2350	2350	2350	0
46	20250327	195200	196391601	2350	2350	2350	2350	0
47	20250327	195100	196391601	2350	2350	2350	2350	0
48	20250327	195000	196391601	2350	2350	2350	2350	0
49	20250327	194900	196391601	2350	2350	2350	2350	0
50	20250327	194800	196391601	2350	2350	2350	2350	0
51	20250327	194700	196391601	2350	2350	2350	2350	0
52	20250327	194600	196391601	2350	2350	2350	2350	0
53	20250327	194500	196391601	2350	2350	2350	2350	0
54	20250327	194400	196391601	2350	2350	2350	2350	0
55	20250327	194300	196391601	2350	2350	2350	2350	0
56	20250327	194200	196391601	2350	2350	2350	2350	0
57	20250327	194100	196391601	2350	2350	2350	2350	0
58	20250327	194000	196391601	2350	2350	2350	2350	0
59	20250327	193900	196391601	2350	2350	2350	2350	0
60	20250327	193800	196391601	2350	2350	2350	2350	0
61	20250327	193700	196391601	2350	2350	2350	2350	0
62	20250327	193600	196391601	2350	2350	2350	2350	2015
63	20250327	193500	196391601	2350	2350	2350	2350	0
64	20250327	193400	196391601	2350	2350	2350	2350	0
65	20250327	193300	196391601	2350	2350	2350	2350	0
66	20250327	193200	196391601	2350	2350	2350	2350	0
67	20250327	193100	196391601	2350	2350	2350	2350	0
68	20250327	193000	196391601	2350	2350	2350	2350	0
69	20250327	192900	196391601	2350	2350	2350	2350	0
70	20250327	192800	196391601	2350	2350	2350	2350	0
71	20250327	192700	196391601	2350	2350	2350	2350	0
72	20250327	192600	196391601	2350	2350	2350	2350	0
73	20250327	192500	196391601	2350	2350	2350	2350	0
74	20250327	192400	196391601	2350	2350	2350	2350	0
75	20250327	192300	196391601	2350	2350	2350	2350	0
76	20250327	192200	196391601	2350	2350	2350	2350	0
77	20250327	192100	196391601	2350	2350	2350	2350	0
78	20250327	192000	196391601	2350	2350	2350	2350	0
79	20250327	191900	196391601	2350	2350	2350	2350	0
80	20250327	191800	196391601	2350	2350	2350	2350	0
81	20250327	191700	196391601	2350	2350	2350	2350	0
82	20250327	191600	196391601	2350	2350	2350	2350	0
83	20250327	191500	196391601	2350	2350	2350	2350	0
84	20250327	191400	196391601	2350	2350	2350	2350	0
85	20250327	191300	196391601	2350	2350	2350	2350	0
86	20250327	191200	196391601	2350	2350	2350	2350	0
87	20250327	191100	196391601	2350	2350	2350	2350	0
88	20250327	191000	196391601	2350	2350	2350	2350	0
89	20250327	190900	196391601	2350	2350	2350	2350	0
90	20250327	190800	196391601	2350	2350	2350	2350	0
91	20250327	190700	196391601	2350	2350	2350	2350	0
92	20250327	190600	196391601	2350	2350	2350	2350	2015
93	20250327	190500	196391601	2350	2350	2350	2350	0
94	20250327	190400	196391601	2350	2350	2350	2350	0
95	20250327	190300	196391601	2350	2350	2350	2350	0
96	20250327	190200	196391601	2350	2350	2350	2350	0
97	20250327	190100	196391601	2350	2350	2350	2350	0
98	20250327	190000	196391601	2350	2350	2350	2350	0
99	20250327	185900	196391601	2350	2350	2350	2350	0
100	20250327	185800	196391601	2350	2350	2350	2350	0
101	20250327	185700	196391601	2350	2350	2350	2350	0
102	20250327	185600	196391601	2350	2350	2350	2350	0
103	20250327	185500	196391601	2350	2350	2350	2350	0
104	20250327	185400	196391601	2350	2350	2350	2350	0
105	20250327	185300	196391601	2350	2350	2350	2350	0
106	20250327	185200	196391601	2350	2350	2350	2350	0
107	20250327	185100	196391601	2350	2350	2350	2350	0
108	20250327	185000	196391601	2350	2350	2350	2350	0
109	20250327	184900	196391601	2350	2350	2350	2350	0
110	20250327	184800	196391601	2350	2350	2350	2350	0
111	20250327	184700	196391601	2350	2350	2350	2350	0
112	20250327	184600	196391601	2350	2350	2350	2350	0
113	20250327	184500	196391601	2350	2350	2350	2350	0
114	20250327	184400	196391601	2350	2350	2350	2350	0
115	20250327	184300	196391601	2350	2350	2350	2350	0
116	20250327	184200	196391601	2350	2350	2350	2350	0
117	20250327	184100	196391601	2350	2350	2350	2350	0
118	20250327	184000	196391601	2350	2350	2350	2350	0
119	20250327	183900	196391601	2350	2350	2350	2350	0
120	20250327	183800	196391601	2350	2350	2350	2350	0
121	20250327	183700	196391601	2350	2350	2350	2350	0
122	20250327	183600	196391601	2350	2350	2350	2350	2015
123	20250327	183500	196391601	2350	2350	2350	2350	0
124	20250327	183400	196391601	2350	2350	2350	2350	0
125	20250327	183300	196391601	2350	2350	2350	2350	0
126	20250327	183200	196391601	2350	2350	2350	2350	0
127	20250327	183100	196391601	2350	2350	2350	2350	0
128	20250327	183000	196391601	2350	2350	2350	2350	0
129	20250327	182900	196391601	2350	2350	2350	2350	0
130	20250327	182800	196391601	2350	2350	2350	2350	0
131	20250327	182700	196391601	2350	2350	2350	2350	0
132	20250327	182600	196391601	2350	2350	2350	2350	0
133	20250327	182500	196391601	2350	2350	2350	2350	0
134	20250327	182400	196391601	2350	2350	2350	2350	0
135	20250327	182300	196391601	2350	2350	2350	2350	0
136	20250327	182200	196391601	2350	2350	2350	2350	0
137	20250327	182100	196391601	2350	2350	2350	2350	0
138	20250327	182000	196391601	2350	2350	2350	2350	0
139	20250327	181900	196391601	2350	2350	2350	2350	0
140	20250327	181800	196391601	2350	2350	2350	2350	0
141	20250327	181700	196391601	2350	2350	2350	2350	0
142	20250327	181600	196391601	2350	2350	2350	2350	0
143	20250327	181500	196391601	2350	2350	2350	2350	0
144	20250327	181400	196391601	2350	2350	2350	2350	0
145	20250327	181300	196391601	2350	2350	2350	2350	0
146	20250327	181200	196391601	2350	2350	2350	2350	0
147	20250327	181100	196391601	2350	2350	2350	2350	0
148	20250327	181000	196391601	2350	2350	2350	2350	0
149	20250327	180900	196391601	2350	2350	2350	2350	0
150	20250327	180800	196391601	2350	2350	2350	2350	0
151	20250327	180700	196391601	2350	2350	2350	2350	0
152	20250327	180600	196391601	2350	2350	2350	2350	2015
153	20250327	180500	196391601	2350	2350	2350	2350	0
154	20250327	180400	196391601	2350	2350	2350	2350	0
155	20250327	180300	196391601	2350	2350	2350	2350	0
156	20250327	180200	196391601	2350	2350	2350	2350	0
157	20250327	180100	196391601	2350	2350	2350	2350	0
158	20250327	180000	196391601	2350	2350	2350	2350	0
159	20250327	175900	196391601	2350	2350	2350	2350	0
160	20250327	175800	196391601	2350	2350	2350	2350	0
161	20250327	175700	196391601	2350	2350	2350	2350	0
162	20250327	175600	196391601	2350	2350	2350	2350	0
163	20250327	175500	196391601	2350	2350	2350	2350	0
164	20250327	175400	196391601	2350	2350	2350	2350	0
165	20250327	175300	196391601	2350	2350	2350	2350	0
166	20250327	175200	196391601	2350	2350	2350	2350	0
167	20250327	175100	196391601	2350	2350	2350	2350	0
168	20250327	175000	196391601	2350	2350	2350	2350	0
169	20250327	174900	196391601	2350	2350	2350	2350	0
170	20250327	174800	196391601	2350	2350	2350	2350	0
171	20250327	174700	196391601	2350	2350	2350	2350	0
172	20250327	174600	196391601	2350	2350	2350	2350	0
173	20250327	174500	196391601	2350	2350	2350	2350	0
174	20250327	174400	196391601	2350	2350	2350	2350	0
175	20250327	174300	196391601	2350	2350	2350	2350	0
176	20250327	174200	196391601	2350	2350	2350	2350	0
177	20250327	174100	196391601	2350	2350	2350	2350	0
178	20250327	174000	196391601	2350	2350	2350	2350	0
179	20250327	173900	196391601	2350	2350	2350	2350	0
180	20250327	173800	196391601	2350	2350	2350	2350	0
181	20250327	173700	196391601	2350	2350	2350	2350	0
182	20250327	173600	196391601	2350	2350	2350	2350	2015
183	20250327	173500	196391601	2350	2350	2350	2350	0
184	20250327	173400	196391601	2350	2350	2350	2350	0
185	20250327	173300	196391601	2350	2350	2350	2350	0
186	20250327	173200	196391601	2350	2350	2350	2350	0
187	20250327	173100	196391601	2350	2350	2350	2350	0
188	20250327	173000	196391601	2350	2350	2350	2350	0
189	20250327	172900	196391601	2350	2350	2350	2350	0
190	20250327	172800	196391601	2350	2350	2350	2350	0
191	20250327	172700	196391601	2350	2350	2350	2350	0
192	20250327	172600	196391601	2350	2350	2350	2350	0
193	20250327	172500	196391601	2350	2350	2350	2350	0
194	20250327	172400	196391601	2350	2350	2350	2350	0
195	20250327	172300	196391601	2350	2350	2350	2350	0
196	20250327	172200	196391601	2350	2350	2350	2350	0
197	20250327	172100	196391601	2350	2350	2350	2350	0
198	20250327	172000	196391601	2350	2350	2350	2350	0
199	20250327	171900	196391601	2350	2350	2350	2350	0
200	20250327	171800	196391601	2350	2350	2350	2350	0
201	20250327	171700	196391601	2350	2350	2350	2350	0
202	20250327	171600	196391601	2350	2350	2350	2350	0
203	20250327	171500	196391601	2350	2350	2350	2350	0
204	20250327	171400	196391601	2350	2350	2350	2350	0
205	20250327	171300	196391601	2350	2350	2350	2350	0
206	20250327	171200	196391601	2350	2350	2350	2350	0
207	20250327	171100	196391601	2350	2350	2350	2350	0
208	20250327	171000	196391601	2350	2350	2350	2350	0
209	20250327	170900	196391601	2350	2350	2350	2350	0
210	20250327	170800	196391601	2350	2350	2350	2350	0
211	20250327	170700	196391601	2350	2350	2350	2350	0
212	20250327	170600	196391601	2350	2350	2350	2350	2015
213	20250327	170500	196391601	2350	2350	2350	2350	0
214	20250327	170400	196391601	2350	2350	2350	2350	0
215	20250327	170300	196391601	2350	2350	2350	2350	0
216	20250327	170200	196391601	2350	2350	2350	2350	0
217	20250327	170100	196391601	2350	2350	2350	2350	0
218	20250327	170000	196391601	2350	2350	2350	2350	0
219	20250327	165900	196391601	2350	2350	2350	2350	0
220	20250327	165800	196391601	2350	2350	2350	2350	0
221	20250327	165700	196391601	2350	2350	2350	2350	0
222	20250327	165600	196391601	2350	2350	2350	2350	0
223	20250327	165500	196391601	2350	2350	2350	2350	0
224	20250327	165400	196391601	2350	2350	2350	2350	0
225	20250327	165300	196391601	2350	2350	2350	2350	0
226	20250327	165200	196391601	2350	2350	2350	2350	0
227	20250327	165100	196391601	2350	2350	2350	2350	0
228	20250327	165000	196391601	2350	2350	2350	2350	0
229	20250327	164900	196391601	2350	2350	2350	2350	0
230	20250327	164800	196391601	2350	2350	2350	2350	0
231	20250327	164700	196391601	2350	2350	2350	2350	0
232	20250327	164600	196391601	2350	2350	2350	2350	0
233	20250327	164500	196391601	2350	2350	2350	2350	0
234	20250327	164400	196391601	2350	2350	2350	2350	0
235	20250327	164300	196391601	2350	2350	2350	2350	0
236	20250327	164200	196391601	2350	2350	2350	2350	0
237	20250327	164100	196391601	2350	2350	2350	2350	0
238	20250327	164000	196391601	2350	2350	2350	2350	0
239	20250327	163900	196391601	2350	2350	2350	2350	0
240	20250327	163800	196391601	2350	2350	2350	2350	0
241	20250327	163700	196391601	2350	2350	2350	2350	0
242	20250327	163600	196391601	2350	2350	2350	2350	2015
243	20250327	163500	196391601	2350	2350	2350	2350	0
244	20250327	163400	196391601	2350	2350	2350	2350	0
245	20250327	163300	196391601	2350	2350	2350	2350	0
246	20250327	163200	196391601	2350	2350	2350	2350	0
247	20250327	163100	196391601	2350	2350	2350	2350	0
248	20250327	163000	196391601	2350	2350	2350	2350	0
249	20250327	162900	196391601	2350	2350	2350	2350	0
250	20250327	162800	196391601	2350	2350	2350	2350	0
251	20250327	162700	196391601	2350	2350	2350	2350	0
252	20250327	162600	196391601	2350	2350	2350	2350	0
253	20250327	162500	196391601	2350	2350	2350	2350	0
254	20250327	162400	196391601	2350	2350	2350	2350	0
255	20250327	162300	196391601	2350	2350	2350	2350	0
256	20250327	162200	196391601	2350	2350	2350	2350	0
257	20250327	162100	196391601	2350	2350	2350	2350	0
258	20250327	162000	196391601	2350	2350	2350	2350	0
259	20250327	161900	196391601	2350	2350	2350	2350	0
260	20250327	161800	196391601	2350	2350	2350	2350	0
261	20250327	161700	196391601	2350	2350	2350	2350	0
262	20250327	161600	196391601	2350	2350	2350	2350	0
263	20250327	161500	196391601	2350	2350	2350	2350	0
264	20250327	161400	196391601	2350	2350	2350	2350	0
265	20250327	161300	196391601	2350	2350	2350	2350	0
266	20250327	161200	196391601	2350	2350	2350	2350	0
267	20250327	161100	196391601	2350	2350	2350	2350	0
268	20250327	161000	196391601	2350	2350	2350	2350	0
269	20250327	160900	196391601	2350	2350	2350	2350	0
270	20250327	160800	196391601	2350	2350	2350	2350	0
271	20250327	160700	196391601	2350	2350	2350	2350	0
272	20250327	160600	196391601	2350	2350	2350	2350	2015
273	20250327	160500	196391601	2350	2350	2350	2350	0
274	20250327	160400	196391601	2350	2350	2350	2350	0
275	20250327	160300	196391601	2350	2350	2350	2350	0
276	20250327	160200	196391601	2350	2350	2350	2350	0
277	20250327	160100	196391601	2350	2350	2350	2350	0
278	20250327	160000	196391601	2350	2350	2350	2350	0
279	20250327	155900	196391601	2350	2350	2350	2350	0
280	20250327	155800	196391601	2350	2350	2350	2350	0
281	20250327	155700	196391601	2350	2350	2350	2350	0
282	20250327	155600	196391601	2350	2350	2350	2350	0
283	20250327	155500	196391601	2350	2350	2350	2350	0
284	20250327	155400	196391601	2350	2350	2350	2350	0
285	20250327	155300	196391601	2350	2350	2350	2350	0
286	20250327	155200	196391601	2350	2350	2350	2350	0
287	20250327	155100	196391601	2350	2350	2350	2350	0
288	20250327	155000	196391601	2350	2350	2350	2350	0
289	20250327	154900	196391601	2350	2350	2350	2350	0
290	20250327	154800	196391601	2350	2350	2350	2350	0
291	20250327	154700	196391601	2350	2350	2350	2350	0
292	20250327	154600	196391601	2350	2350	2350	2350	0
293	20250327	154500	196391601	2350	2350	2350	2350	0
294	20250327	154400	196391601	2350	2350	2350	2350	0
295	20250327	154300	196391601	2350	2350	2350	2350	0
296	20250327	154200	196391601	2350	2350	2350	2350	0
297	20250327	154100	196391601	2350	2350	2350	2350	0
298	20250327	154000	196391601	2350	2350	2350	2350	0
299	20250327	153900	196391601	2350	2350	2350	2350	0
300	20250327	153800	196391601	2350	2350	2350	2350	0
301	20250327	153700	196391601	2350	2350	2350	2350	0
302	20250327	153600	196391601	2350	2350	2350	2350	2015
303	20250327	153500	196391601	2350	2350	2350	2350	0
304	20250327	153400	196391601	2350	2350	2350	2350	0
305	20250327	153300	196391601	2350	2350	2350	2350	0
306	20250327	153200	196391601	2350	2350	2350	2350	0
307	20250327	153100	196391601	2350	2350	2350	2350	0
308	20250327	153000	196391601	2350	2350	2350	2350	2015
309	20250327	152900	191656351	2350	2350	2350	2350	0
310	20250327	152800	191656351	2350	2350	2350	2350	0
311	20250327	152700	191656351	2350	2350	2350	2350	0
312	20250327	152600	191656351	2350	2350	2350	2350	0
313	20250327	152500	191656351	2350	2350	2350	2350	0
314	20250327	152400	191656351	2350	2350	2350	2350	0
315	20250327	152300	191656351	2350	2350	2350	2350	0
316	20250327	152200	191656351	2350	2350	2350	2350	0
317	20250327	152100	191656351	2350	2350	2350	2350	0
318	20250327	152000	191656351	2350	2350	2350	2350	0
319	20250327	151900	191656351	2350	2355	2355	2350	21
320	20250327	151800	191606906	2355	2355	2355	2355	0
321	20250327	151700	191606906	2355	2350	2355	2350	173
322	20250327	151600	191200351	2355	2355	2355	2355	0
323	20250327	151500	191200351	2355	2355	2355	2355	0
324	20250327	151400	191200351	2355	2355	2355	2355	0
325	20250327	151300	191200351	2355	2355	2355	2355	80
326	20250327	151200	191011951	2355	2355	2355	2355	0
327	20250327	151100	191011951	2355	2355	2355	2355	450
328	20250327	151000	189952201	2360	2355	2360	2355	88
329	20250327	150900	189744761	2370	2360	2370	2360	817
330	20250327	150800	187809081	2360	2360	2360	2360	29
331	20250327	150700	187740641	2370	2360	2370	2360	2050
332	20250327	150600	182884356	2370	2370	2370	2370	0
333	20250327	150500	182884356	2370	2370	2370	2370	0
334	20250327	150400	182884356	2370	2370	2370	2370	0
335	20250327	150300	182884356	2370	2370	2370	2370	0
336	20250327	150200	182884356	2370	2370	2370	2370	0
337	20250327	150100	182884356	2370	2370	2370	2370	0
338	20250327	150000	182884356	2370	2370	2370	2370	0
339	20250327	145900	182884356	2370	2370	2370	2370	0
340	20250327	145800	182884356	2370	2370	2370	2370	0
341	20250327	145700	182884356	2370	2370	2370	2370	0
342	20250327	145600	182884356	2370	2360	2370	2360	3120
343	20250327	145500	175507776	2360	2370	2370	2360	115
344	20250327	145400	175235871	2370	2370	2370	2370	0
345	20250327	145300	175235871	2370	2370	2370	2370	0
346	20250327	145200	175235871	2370	2370	2370	2370	2077
347	20250327	145100	170313381	2375	2365	2375	2365	2430
348	20250327	145000	164553956	2370	2370	2370	2370	1580
349	20250327	144900	160809356	2370	2360	2370	2360	1434
350	20250327	144800	157412016	2375	2375	2375	2375	0
351	20250327	144700	157412016	2375	2375	2375	2375	122
352	20250327	144600	157122266	2370	2370	2370	2370	1000
353	20250327	144500	154752266	2370	2370	2370	2370	0
354	20250327	144400	154752266	2370	2370	2370	2370	1010
355	20250327	144300	152358566	2360	2360	2360	2360	124
356	20250327	144200	152065926	2375	2375	2375	2375	0
357	20250327	144100	152065926	2375	2375	2375	2375	0
358	20250327	144000	152065926	2375	2370	2375	2370	1005
359	20250327	143900	149684051	2360	2360	2360	2360	28
360	20250327	143800	149617971	2375	2375	2375	2375	0
361	20250327	143700	149617971	2375	2365	2375	2365	1128
362	20250327	143600	146942901	2365	2365	2365	2365	0
363	20250327	143500	146942901	2365	2365	2365	2365	150
364	20250327	143400	146588151	2365	2365	2365	2365	107
365	20250327	143300	146335096	2365	2365	2365	2365	102
366	20250327	143200	146093866	2370	2360	2370	2360	510
367	20250327	143100	144889546	2345	2345	2345	2345	2
368	20250327	143000	144884856	2365	2365	2365	2365	0
369	20250327	142900	144884856	2365	2365	2365	2365	0
370	20250327	142800	144884856	2365	2365	2365	2365	0
371	20250327	142700	144884856	2365	2365	2365	2365	0
372	20250327	142600	144884856	2365	2365	2365	2365	0
373	20250327	142500	144884856	2365	2365	2365	2365	0
374	20250327	142400	144884856	2365	2365	2365	2365	0
375	20250327	142300	144884856	2365	2360	2365	2360	1230
376	20250327	142200	141976801	2365	2355	2365	2355	700
377	20250327	142100	140325871	2340	2340	2340	2340	31
378	20250327	142000	140253331	2355	2355	2355	2355	261
379	20250327	141900	139638676	2365	2345	2365	2345	7600
380	20250327	141800	121688561	2345	2345	2345	2345	0
381	20250327	141700	121688561	2345	2345	2345	2345	110
382	20250327	141600	121430611	2340	2340	2340	2340	42
383	20250327	141500	121332331	2335	2335	2335	2335	0
384	20250327	141400	121332331	2335	2335	2335	2335	0
385	20250327	141300	121332331	2335	2335	2335	2335	1467
386	20250327	141200	117906886	2340	2340	2340	2340	374
387	20250327	141100	117031726	2345	2345	2345	2345	1
388	20250327	141000	117029381	2340	2340	2340	2340	54
389	20250327	140900	116903021	2340	2340	2340	2340	43
390	20250327	140800	116802401	2335	2335	2335	2335	0
391	20250327	140700	116802401	2335	2335	2335	2335	0
392	20250327	140600	116802401	2335	2335	2335	2335	50
393	20250327	140500	116685651	2340	2340	2340	2340	0
394	20250327	140400	116685651	2340	2340	2340	2340	0
395	20250327	140300	116685651	2340	2340	2340	2340	20
396	20250327	140200	116638851	2340	2340	2340	2340	45
397	20250327	140100	116533551	2335	2335	2335	2335	0
398	20250327	140000	116533551	2335	2335	2335	2335	0
399	20250327	135900	116533551	2335	2335	2335	2335	0
400	20250327	135800	116533551	2335	2335	2335	2335	20
401	20250327	135700	116486851	2355	2355	2355	2355	0
402	20250327	135600	116486851	2355	2355	2355	2355	0
403	20250327	135500	116486851	2355	2355	2355	2355	5
404	20250327	135400	116475076	2335	2340	2352	2335	2613
405	20250327	135300	110342460	2340	2340	2340	2340	0
406	20250327	135200	110342460	2340	2340	2340	2340	0
407	20250327	135100	110342460	2340	2340	2340	2340	200
408	20250327	135000	109874460	2340	2340	2340	2340	0
409	20250327	134900	109874460	2340	2340	2340	2340	4
410	20250327	134800	109865100	2340	2340	2340	2340	5
411	20250327	134700	109853400	2337	2337	2337	2337	32
412	20250327	134600	109778616	2337	2337	2337	2337	0
413	20250327	134500	109778616	2337	2337	2337	2337	23
414	20250327	134400	109724865	2340	2340	2340	2340	0
415	20250327	134300	109724865	2340	2340	2340	2340	0
416	20250327	134200	109724865	2340	2340	2340	2340	0
417	20250327	134100	109724865	2340	2340	2340	2340	5
418	20250327	134000	109713165	2337	2337	2337	2337	32
419	20250327	133900	109638381	2340	2335	2340	2335	92
420	20250327	133800	109423556	2335	2335	2335	2335	0
421	20250327	133700	109423556	2335	2335	2335	2335	0
422	20250327	133600	109423556	2335	2335	2335	2335	0
423	20250327	133500	109423556	2335	2335	2335	2335	0
424	20250327	133400	109423556	2335	2335	2335	2335	67
425	20250327	133300	109267111	2335	2335	2335	2335	0
426	20250327	133200	109267111	2335	2335	2335	2335	0
427	20250327	133100	109267111	2335	2335	2335	2335	0
428	20250327	133000	109267111	2335	2335	2335	2335	0
429	20250327	132900	109267111	2335	2335	2335	2335	0
430	20250327	132800	109267111	2335	2335	2335	2335	67
431	20250327	132700	109110666	2345	2345	2345	2345	5
432	20250327	132600	109098941	2330	2330	2330	2330	0
433	20250327	132500	109098941	2330	2330	2330	2330	0
434	20250327	132400	109098941	2330	2330	2330	2330	0
435	20250327	132300	109098941	2330	2330	2330	2330	0
436	20250327	132200	109098941	2330	2340	2345	2330	37
437	20250327	132100	109012671	2335	2335	2335	2335	64
438	20250327	132000	108863231	2345	2345	2345	2345	0
439	20250327	131900	108863231	2345	2345	2345	2345	0
440	20250327	131800	108863231	2345	2345	2345	2345	5
441	20250327	131700	108851506	2340	2340	2340	2340	0
442	20250327	131600	108851506	2340	2330	2340	2330	444
443	20250327	131500	107812891	2335	2335	2335	2335	30
444	20250327	131400	107742841	2340	2340	2340	2340	0
445	20250327	131300	107742841	2340	2340	2340	2340	0
446	20250327	131200	107742841	2340	2340	2340	2340	0
447	20250327	131100	107742841	2340	2340	2340	2340	3
448	20250327	131000	107735821	2335	2335	2335	2335	0
449	20250327	130900	107735821	2335	2335	2345	2335	68
450	20250327	130800	107577031	2345	2345	2345	2345	0
451	20250327	130700	107577031	2345	2345	2345	2345	5
452	20250327	130600	107565306	2340	2335	2340	2335	115
453	20250327	130500	107296651	2330	2330	2330	2330	0
454	20250327	130400	107296651	2330	2330	2330	2330	0
455	20250327	130300	107296651	2330	2330	2330	2330	67
456	20250327	130200	107140541	2330	2330	2330	2330	0
457	20250327	130100	107140541	2330	2330	2330	2330	0
458	20250327	130000	107140541	2330	2330	2330	2330	0
459	20250327	125900	107140541	2330	2330	2330	2330	0
460	20250327	125800	107140541	2330	2330	2330	2330	0
461	20250327	125700	107140541	2330	2330	2330	2330	32
462	20250327	125600	107065981	2330	2335	2335	2330	40
463	20250327	125500	106972756	2330	2330	2330	2330	0
464	20250327	125400	106972756	2330	2330	2330	2330	0
465	20250327	125300	106972756	2330	2330	2330	2330	0
466	20250327	125200	106972756	2330	2330	2330	2330	0
467	20250327	125100	106972756	2330	2335	2335	2330	118
468	20250327	125000	106697386	2330	2330	2330	2330	35
469	20250327	124900	106615836	2335	2335	2335	2335	5
470	20250327	124800	106604161	2330	2330	2330	2330	72
471	20250327	124700	106436401	2335	2335	2335	2335	0
472	20250327	124600	106436401	2335	2335	2335	2335	2
473	20250327	124500	106431731	2330	2330	2330	2330	32
474	20250327	124400	106357171	2330	2330	2330	2330	35
475	20250327	124300	106275621	2335	2335	2335	2335	0
476	20250327	124200	106275621	2335	2335	2335	2335	0
477	20250327	124100	106275621	2335	2335	2335	2335	0
478	20250327	124000	106275621	2335	2335	2335	2335	0
479	20250327	123900	106275621	2335	2340	2340	2335	4
480	20250327	123800	106266266	2330	2330	2330	2330	151
481	20250327	123700	105914436	2335	2335	2335	2335	2
482	20250327	123600	105909766	2330	2330	2330	2330	0
483	20250327	123500	105909766	2330	2330	2330	2330	0
484	20250327	123400	105909766	2330	2330	2330	2330	0
485	20250327	123300	105909766	2330	2330	2330	2330	0
486	20250327	123200	105909766	2330	2330	2335	2330	68
487	20250327	123100	105751321	2335	2335	2335	2335	0
488	20250327	123000	105751321	2335	2335	2335	2335	34
489	20250327	122900	105671931	2335	2335	2335	2335	0
490	20250327	122800	105671931	2335	2335	2335	2335	0
491	20250327	122700	105671931	2335	2340	2340	2335	10
492	20250327	122600	105648571	2325	2325	2325	2325	32
493	20250327	122500	105574171	2350	2325	2350	2325	336
494	20250327	122400	104787776	2340	2340	2340	2325	8033
495	20250327	122300	86058776	2345	2345	2345	2345	296
496	20250327	122200	85364656	2355	2350	2355	2350	85
497	20250327	122100	85164661	2345	2345	2345	2345	0
498	20250327	122000	85164661	2345	2345	2345	2345	32
499	20250327	121900	85089621	2345	2345	2345	2345	35
500	20250327	121800	85007546	2350	2350	2350	2350	0
501	20250327	121700	85007546	2350	2350	2350	2350	0
502	20250327	121600	85007546	2350	2350	2350	2350	0
503	20250327	121500	85007546	2350	2350	2350	2350	1
504	20250327	121400	85005196	2345	2345	2345	2345	32
505	20250327	121300	84930156	2345	2345	2345	2345	35
506	20250327	121200	84848081	2340	2340	2340	2340	0
507	20250327	121100	84848081	2340	2345	2345	2340	80
508	20250327	121000	84660871	2345	2350	2350	2345	3840
509	20250327	120900	75638576	2350	2350	2350	2350	0
510	20250327	120800	75638576	2350	2350	2350	2350	22
511	20250327	120700	75586876	2350	2350	2350	2350	67
512	20250327	120600	75429426	2355	2355	2355	2355	0
513	20250327	120500	75429426	2355	2355	2355	2355	0
514	20250327	120400	75429426	2355	2355	2355	2355	67
515	20250327	120300	75271641	2350	2350	2350	2350	0
516	20250327	120200	75271641	2350	2350	2350	2350	0
517	20250327	120100	75271641	2350	2350	2350	2350	68
518	20250327	120000	75111841	2355	2355	2355	2355	0
519	20250327	115900	75111841	2355	2355	2355	2355	5
520	20250327	115800	75100066	2350	2350	2350	2350	0
521	20250327	115700	75100066	2350	2350	2350	2350	0
522	20250327	115600	75100066	2350	2350	2350	2350	0
523	20250327	115500	75100066	2350	2350	2350	2350	33
524	20250327	115400	75022516	2350	2355	2355	2350	40
525	20250327	115300	74928491	2350	2350	2350	2350	0
526	20250327	115200	74928491	2350	2350	2350	2350	117
527	20250327	115100	74653541	2355	2355	2355	2355	0
528	20250327	115000	74653541	2355	2355	2355	2355	3
529	20250327	114900	74646476	2350	2355	2355	2350	35
530	20250327	114800	74564216	2350	2350	2350	2350	94
531	20250327	114700	74343316	2355	2355	2355	2355	0
532	20250327	114600	74343316	2355	2355	2355	2355	0
533	20250327	114500	74343316	2355	2355	2355	2355	0
534	20250327	114400	74343316	2355	2355	2355	2355	0
535	20250327	114300	74343316	2355	2350	2355	2350	34
536	20250327	114200	74263411	2350	2350	2350	2350	36
537	20250327	114100	74178811	2355	2355	2355	2355	0
538	20250327	114000	74178811	2355	2355	2355	2355	0
539	20250327	113900	74178811	2355	2355	2355	2355	0
540	20250327	113800	74178811	2355	2355	2355	2355	0
541	20250327	113700	74178811	2355	2355	2355	2355	2
542	20250327	113600	74174101	2350	2350	2350	2350	69
543	20250327	113500	74011951	2355	2355	2355	2355	2
544	20250327	113400	74007241	2350	2350	2350	2350	0
545	20250327	113300	74007241	2350	2350	2350	2350	4490
546	20250327	113200	63455741	2350	2350	2350	2350	500
547	20250327	113100	62280741	2355	2355	2355	2355	1098
548	20250327	113000	59694951	2355	2355	2355	2355	69
549	20250327	112900	59532456	2355	2355	2355	2355	0
550	20250327	112800	59532456	2355	2355	2355	2355	0
551	20250327	112700	59532456	2355	2355	2355	2355	0
552	20250327	112600	59532456	2355	2355	2355	2355	0
553	20250327	112500	59532456	2355	2355	2355	2355	0
554	20250327	112400	59532456	2355	2355	2355	2355	110
555	20250327	112300	59273406	2355	2355	2355	2355	36
556	20250327	112200	59188626	2355	2355	2355	2355	0
557	20250327	112100	59188626	2355	2355	2355	2355	0
558	20250327	112000	59188626	2355	2355	2355	2355	0
559	20250327	111900	59188626	2355	2355	2355	2355	0
560	20250327	111800	59188626	2355	2355	2355	2355	33
561	20250327	111700	59110911	2355	2355	2355	2355	36
562	20250327	111600	59026131	2355	2355	2355	2355	0
563	20250327	111500	59026131	2355	2355	2355	2355	0
564	20250327	111400	59026131	2355	2355	2355	2355	0
565	20250327	111300	59026131	2355	2355	2355	2355	0
566	20250327	111200	59026131	2355	2355	2355	2355	0
567	20250327	111100	59026131	2355	2355	2355	2355	69
568	20250327	111000	58863636	2360	2360	2360	2360	0
569	20250327	110900	58863636	2360	2360	2360	2360	0
570	20250327	110800	58863636	2360	2360	2360	2360	0
571	20250327	110700	58863636	2360	2360	2360	2360	2
572	20250327	110600	58858916	2355	2355	2355	2355	0
573	20250327	110500	58858916	2355	2355	2355	2355	114
574	20250327	110400	58590446	2355	2355	2355	2355	0
575	20250327	110300	58590446	2355	2355	2355	2355	0
576	20250327	110200	58590446	2355	2355	2355	2355	0
577	20250327	110100	58590446	2355	2355	2360	2355	1375
578	20250327	110000	55352316	2350	2350	2350	2350	0
579	20250327	105900	55352316	2350	2350	2350	2350	69
580	20250327	105800	55190166	2350	2350	2350	2350	0
581	20250327	105700	55190166	2350	2350	2350	2350	0
582	20250327	105600	55190166	2350	2350	2350	2350	0
583	20250327	105500	55190166	2350	2350	2350	2350	0
584	20250327	105400	55190166	2350	2350	2350	2350	0
585	20250327	105300	55190166	2350	2350	2350	2350	33
586	20250327	105200	55112616	2350	2350	2350	2350	164
587	20250327	105100	54727216	2360	2360	2360	2360	0
588	20250327	105000	54727216	2360	2360	2360	2360	7
589	20250327	104900	54710696	2350	2360	2360	2350	44
590	20250327	104800	54607216	2360	2355	2360	2355	8
591	20250327	104700	54588341	2360	2350	2360	2350	40
592	20250327	104600	54494271	2350	2355	2355	2350	461
593	20250327	104500	53408796	2355	2355	2355	2355	600
594	20250327	104400	51995796	2360	2360	2360	2360	0
595	20250327	104300	51995796	2360	2360	2360	2360	0
596	20250327	104200	51995796	2360	2360	2360	2360	1680
597	20250327	104100	48030996	2360	2355	2360	2355	445
598	20250327	104000	46980921	2355	2360	2360	2355	21
599	20250327	103900	46931416	2355	2350	2355	2350	119
600	20250327	103800	46651671	2355	2355	2355	2355	805
601	20250327	103700	44755896	2355	2355	2355	2355	300
602	20250327	103600	44049396	2355	2355	2355	2355	864
603	20250327	103500	42014676	2355	2355	2355	2355	0
604	20250327	103400	42014676	2355	2355	2355	2355	209
605	20250327	103300	41522481	2355	2355	2355	2355	25
606	20250327	103200	41463606	2355	2355	2355	2355	0
607	20250327	103100	41463606	2355	2355	2355	2355	0
608	20250327	103000	41463606	2355	2355	2355	2355	0
609	20250327	102900	41463606	2355	2355	2355	2355	0
610	20250327	102800	41463606	2355	2360	2360	2355	291
611	20250327	102700	40778291	2355	2355	2355	2355	8
612	20250327	102600	40759451	2355	2355	2355	2355	0
613	20250327	102500	40759451	2355	2355	2355	2355	24
614	20250327	102400	40702931	2355	2355	2355	2355	8
615	20250327	102300	40684091	2360	2360	2360	2360	0
616	20250327	102200	40684091	2360	2360	2360	2360	0
617	20250327	102100	40684091	2360	2360	2360	2360	0
618	20250327	102000	40684091	2360	2355	2360	2355	4
619	20250327	101900	40674661	2350	2350	2350	2350	0
620	20250327	101800	40674661	2350	2350	2350	2350	0
621	20250327	101700	40674661	2350	2350	2350	2350	209
622	20250327	101600	40183511	2350	2350	2350	2350	0
623	20250327	101500	40183511	2350	2350	2350	2350	0
624	20250327	101400	40183511	2350	2355	2355	2350	1634
625	20250327	101300	36343601	2355	2355	2355	2355	0
626	20250327	101200	36343601	2355	2355	2355	2355	0
627	20250327	101100	36343601	2355	2355	2355	2350	2086
628	20250327	101000	31434001	2355	2355	2355	2355	782
629	20250327	100900	29592391	2355	2355	2355	2355	0
630	20250327	100800	29592391	2355	2355	2355	2355	0
631	20250327	100700	29592391	2355	2355	2355	2355	6
632	20250327	100600	29578261	2355	2355	2355	2355	0
633	20250327	100500	29578261	2355	2355	2355	2355	23
634	20250327	100400	29524096	2355	2355	2355	2355	20
635	20250327	100300	29476996	2355	2355	2355	2352	1422
636	20250327	100200	26128945	2365	2365	2365	2365	0
637	20250327	100100	26128945	2365	2365	2365	2365	0
638	20250327	100000	26128945	2365	2365	2365	2365	0
639	20250327	095900	26128945	2365	2365	2365	2365	0
640	20250327	095800	26128945	2365	2365	2365	2365	0
641	20250327	095700	26128945	2365	2365	2365	2365	0
642	20250327	095600	26128945	2365	2365	2365	2365	0
643	20250327	095500	26128945	2365	2365	2365	2365	0
644	20250327	095400	26128945	2365	2365	2365	2365	0
645	20250327	095300	26128945	2365	2365	2365	2365	0
646	20250327	095200	26128945	2365	2365	2365	2365	0
647	20250327	095100	26128945	2365	2365	2365	2365	421
648	20250327	095000	25133280	2365	2365	2365	2365	0
649	20250327	094900	25133280	2365	2365	2365	2365	201
650	20250327	094800	24657915	2355	2355	2355	2355	0
651	20250327	094700	24657915	2355	2360	2360	2355	1900
652	20250327	094600	20182915	2355	2355	2355	2355	0
653	20250327	094500	20182915	2355	2360	2360	2355	50
654	20250327	094400	20064960	2365	2365	2365	2365	5
655	20250327	094300	20053135	2365	2360	2365	2360	194
656	20250327	094200	19595280	2360	2360	2360	2360	0
657	20250327	094100	19595280	2360	2360	2360	2360	7
658	20250327	094000	19578760	2360	2360	2360	2360	0
659	20250327	093900	19578760	2360	2360	2360	2360	0
660	20250327	093800	19578760	2360	2360	2360	2360	0
661	20250327	093700	19578760	2360	2360	2360	2360	0
662	20250327	093600	19578760	2360	2360	2360	2360	0
663	20250327	093500	19578760	2360	2360	2360	2360	1
664	20250327	093400	19576400	2350	2350	2350	2350	0
665	20250327	093300	19576400	2350	2350	2350	2350	0
666	20250327	093200	19576400	2350	2355	2360	2350	661
667	20250327	093100	18022325	2360	2360	2360	2360	0
668	20250327	093000	18022325	2360	2360	2360	2360	4
669	20250327	092900	18012885	2360	2355	2360	2355	131
670	20250327	092800	17704370	2355	2350	2355	2350	21
671	20250327	092700	17655010	2355	2355	2355	2355	27
672	20250327	092600	17591425	2355	2355	2355	2355	0
673	20250327	092500	17591425	2355	2355	2355	2355	0
674	20250327	092400	17591425	2355	2355	2355	2355	2
675	20250327	092300	17586715	2350	2350	2350	2350	0
676	20250327	092200	17586715	2350	2355	2355	2350	2
677	20250327	092100	17582010	2360	2360	2360	2360	0
678	20250327	092000	17582010	2360	2360	2360	2360	0
679	20250327	091900	17582010	2360	2360	2360	2360	878
680	20250327	091800	15509930	2360	2360	2360	2360	500
681	20250327	091700	14329930	2360	2360	2360	2360	2
682	20250327	091600	14325210	2350	2350	2350	2350	3933
683	20250327	091500	5082660	2350	2350	2350	2350	131
684	20250327	091400	4774810	2350	2350	2350	2350	0
685	20250327	091300	4774810	2350	2355	2355	2350	58
686	20250327	091200	4638500	2350	2350	2350	2350	57
687	20250327	091100	4504550	2360	2360	2360	2360	0
688	20250327	091000	4504550	2360	2360	2360	2345	63
689	20250327	090900	4356770	2350	2350	2350	2350	541
690	20250327	090800	3085420	2355	2355	2355	2355	10
691	20250327	090700	3061870	2365	2365	2365	2365	0
692	20250327	090600	3061870	2365	2365	2365	2365	2
693	20250327	090500	3057140	2350	2365	2365	2350	37
694	20250327	090400	2970175	2365	2365	2365	2365	0
695	20250327	090300	2970175	2365	2365	2365	2365	2
696	20250327	090200	2965445	2355	2355	2355	2355	725
697	20250327	090100	1258070	2365	2360	2365	2360	2
698	20250327	090000	1253345	2360	2365	2365	2360	530