KissMeData/252990/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205400	474135986	4745	4745	4745	4745	1553
3	20250327	205300	474135986	4745	4745	4745	4745	0
4	20250327	205200	474135986	4745	4745	4745	4745	0
5	20250327	205100	474135986	4745	4745	4745	4745	0
6	20250327	205000	474135986	4745	4745	4745	4745	0
7	20250327	204900	474135986	4745	4745	4745	4745	0
8	20250327	204800	474135986	4745	4745	4745	4745	0
9	20250327	204700	474135986	4745	4745	4745	4745	0
10	20250327	204600	474135986	4745	4745	4745	4745	0
11	20250327	204500	474135986	4745	4745	4745	4745	0
12	20250327	204400	474135986	4745	4745	4745	4745	0
13	20250327	204300	474135986	4745	4745	4745	4745	0
14	20250327	204200	474135986	4745	4745	4745	4745	0
15	20250327	204100	474135986	4745	4745	4745	4745	0
16	20250327	204000	474135986	4745	4745	4745	4745	0
17	20250327	203900	474135986	4745	4745	4745	4745	0
18	20250327	203800	474135986	4745	4745	4745	4745	0
19	20250327	203700	474135986	4745	4745	4745	4745	0
20	20250327	203600	474135986	4745	4745	4745	4745	0
21	20250327	203500	474135986	4745	4745	4745	4745	0
22	20250327	203400	474135986	4745	4745	4745	4745	0
23	20250327	203300	474135986	4745	4745	4745	4745	0
24	20250327	203200	474135986	4745	4745	4745	4745	0
25	20250327	203100	474135986	4745	4745	4745	4745	0
26	20250327	203000	474135986	4745	4745	4745	4745	0
27	20250327	202900	474135986	4745	4745	4745	4745	0
28	20250327	202800	474135986	4745	4745	4745	4745	0
29	20250327	202700	474135986	4745	4745	4745	4745	0
30	20250327	202600	474135986	4745	4745	4745	4745	0
31	20250327	202500	474135986	4745	4745	4745	4745	0
32	20250327	202400	474135986	4745	4745	4745	4745	1553
33	20250327	202300	474135986	4745	4745	4745	4745	0
34	20250327	202200	474135986	4745	4745	4745	4745	0
35	20250327	202100	474135986	4745	4745	4745	4745	0
36	20250327	202000	474135986	4745	4745	4745	4745	0
37	20250327	201900	474135986	4745	4745	4745	4745	0
38	20250327	201800	474135986	4745	4745	4745	4745	0
39	20250327	201700	474135986	4745	4745	4745	4745	0
40	20250327	201600	474135986	4745	4745	4745	4745	0
41	20250327	201500	474135986	4745	4745	4745	4745	0
42	20250327	201400	474135986	4745	4745	4745	4745	0
43	20250327	201300	474135986	4745	4745	4745	4745	0
44	20250327	201200	474135986	4745	4745	4745	4745	0
45	20250327	201100	474135986	4745	4745	4745	4745	0
46	20250327	201000	474135986	4745	4745	4745	4745	0
47	20250327	200900	474135986	4745	4745	4745	4745	0
48	20250327	200800	474135986	4745	4745	4745	4745	0
49	20250327	200700	474135986	4745	4745	4745	4745	0
50	20250327	200600	474135986	4745	4745	4745	4745	0
51	20250327	200500	474135986	4745	4745	4745	4745	0
52	20250327	200400	474135986	4745	4745	4745	4745	0
53	20250327	200300	474135986	4745	4745	4745	4745	0
54	20250327	200200	474135986	4745	4745	4745	4745	0
55	20250327	200100	474135986	4745	4745	4745	4745	0
56	20250327	200000	474135986	4745	4745	4745	4745	0
57	20250327	195900	474135986	4745	4745	4745	4745	0
58	20250327	195800	474135986	4745	4745	4745	4745	0
59	20250327	195700	474135986	4745	4745	4745	4745	0
60	20250327	195600	474135986	4745	4745	4745	4745	0
61	20250327	195500	474135986	4745	4745	4745	4745	0
62	20250327	195400	474135986	4745	4745	4745	4745	1553
63	20250327	195300	474135986	4745	4745	4745	4745	0
64	20250327	195200	474135986	4745	4745	4745	4745	0
65	20250327	195100	474135986	4745	4745	4745	4745	0
66	20250327	195000	474135986	4745	4745	4745	4745	0
67	20250327	194900	474135986	4745	4745	4745	4745	0
68	20250327	194800	474135986	4745	4745	4745	4745	0
69	20250327	194700	474135986	4745	4745	4745	4745	0
70	20250327	194600	474135986	4745	4745	4745	4745	0
71	20250327	194500	474135986	4745	4745	4745	4745	0
72	20250327	194400	474135986	4745	4745	4745	4745	0
73	20250327	194300	474135986	4745	4745	4745	4745	0
74	20250327	194200	474135986	4745	4745	4745	4745	0
75	20250327	194100	474135986	4745	4745	4745	4745	0
76	20250327	194000	474135986	4745	4745	4745	4745	0
77	20250327	193900	474135986	4745	4745	4745	4745	0
78	20250327	193800	474135986	4745	4745	4745	4745	0
79	20250327	193700	474135986	4745	4745	4745	4745	0
80	20250327	193600	474135986	4745	4745	4745	4745	0
81	20250327	193500	474135986	4745	4745	4745	4745	0
82	20250327	193400	474135986	4745	4745	4745	4745	0
83	20250327	193300	474135986	4745	4745	4745	4745	0
84	20250327	193200	474135986	4745	4745	4745	4745	0
85	20250327	193100	474135986	4745	4745	4745	4745	0
86	20250327	193000	474135986	4745	4745	4745	4745	0
87	20250327	192900	474135986	4745	4745	4745	4745	0
88	20250327	192800	474135986	4745	4745	4745	4745	0
89	20250327	192700	474135986	4745	4745	4745	4745	0
90	20250327	192600	474135986	4745	4745	4745	4745	0
91	20250327	192500	474135986	4745	4745	4745	4745	0
92	20250327	192400	474135986	4745	4745	4745	4745	1553
93	20250327	192300	474135986	4745	4745	4745	4745	0
94	20250327	192200	474135986	4745	4745	4745	4745	0
95	20250327	192100	474135986	4745	4745	4745	4745	0
96	20250327	192000	474135986	4745	4745	4745	4745	0
97	20250327	191900	474135986	4745	4745	4745	4745	0
98	20250327	191800	474135986	4745	4745	4745	4745	0
99	20250327	191700	474135986	4745	4745	4745	4745	0
100	20250327	191600	474135986	4745	4745	4745	4745	0
101	20250327	191500	474135986	4745	4745	4745	4745	0
102	20250327	191400	474135986	4745	4745	4745	4745	0
103	20250327	191300	474135986	4745	4745	4745	4745	0
104	20250327	191200	474135986	4745	4745	4745	4745	0
105	20250327	191100	474135986	4745	4745	4745	4745	0
106	20250327	191000	474135986	4745	4745	4745	4745	0
107	20250327	190900	474135986	4745	4745	4745	4745	0
108	20250327	190800	474135986	4745	4745	4745	4745	0
109	20250327	190700	474135986	4745	4745	4745	4745	0
110	20250327	190600	474135986	4745	4745	4745	4745	0
111	20250327	190500	474135986	4745	4745	4745	4745	0
112	20250327	190400	474135986	4745	4745	4745	4745	0
113	20250327	190300	474135986	4745	4745	4745	4745	0
114	20250327	190200	474135986	4745	4745	4745	4745	0
115	20250327	190100	474135986	4745	4745	4745	4745	0
116	20250327	190000	474135986	4745	4745	4745	4745	0
117	20250327	185900	474135986	4745	4745	4745	4745	0
118	20250327	185800	474135986	4745	4745	4745	4745	0
119	20250327	185700	474135986	4745	4745	4745	4745	0
120	20250327	185600	474135986	4745	4745	4745	4745	0
121	20250327	185500	474135986	4745	4745	4745	4745	0
122	20250327	185400	474135986	4745	4745	4745	4745	1553
123	20250327	185300	474135986	4745	4745	4745	4745	0
124	20250327	185200	474135986	4745	4745	4745	4745	0
125	20250327	185100	474135986	4745	4745	4745	4745	0
126	20250327	185000	474135986	4745	4745	4745	4745	0
127	20250327	184900	474135986	4745	4745	4745	4745	0
128	20250327	184800	474135986	4745	4745	4745	4745	0
129	20250327	184700	474135986	4745	4745	4745	4745	0
130	20250327	184600	474135986	4745	4745	4745	4745	0
131	20250327	184500	474135986	4745	4745	4745	4745	0
132	20250327	184400	474135986	4745	4745	4745	4745	0
133	20250327	184300	474135986	4745	4745	4745	4745	0
134	20250327	184200	474135986	4745	4745	4745	4745	0
135	20250327	184100	474135986	4745	4745	4745	4745	0
136	20250327	184000	474135986	4745	4745	4745	4745	0
137	20250327	183900	474135986	4745	4745	4745	4745	0
138	20250327	183800	474135986	4745	4745	4745	4745	0
139	20250327	183700	474135986	4745	4745	4745	4745	0
140	20250327	183600	474135986	4745	4745	4745	4745	0
141	20250327	183500	474135986	4745	4745	4745	4745	0
142	20250327	183400	474135986	4745	4745	4745	4745	0
143	20250327	183300	474135986	4745	4745	4745	4745	0
144	20250327	183200	474135986	4745	4745	4745	4745	0
145	20250327	183100	474135986	4745	4745	4745	4745	0
146	20250327	183000	474135986	4745	4745	4745	4745	0
147	20250327	182900	474135986	4745	4745	4745	4745	0
148	20250327	182800	474135986	4745	4745	4745	4745	0
149	20250327	182700	474135986	4745	4745	4745	4745	0
150	20250327	182600	474135986	4745	4745	4745	4745	0
151	20250327	182500	474135986	4745	4745	4745	4745	0
152	20250327	182400	474135986	4745	4745	4745	4745	1553
153	20250327	182300	474135986	4745	4745	4745	4745	0
154	20250327	182200	474135986	4745	4745	4745	4745	0
155	20250327	182100	474135986	4745	4745	4745	4745	0
156	20250327	182000	474135986	4745	4745	4745	4745	0
157	20250327	181900	474135986	4745	4745	4745	4745	0
158	20250327	181800	474135986	4745	4745	4745	4745	0
159	20250327	181700	474135986	4745	4745	4745	4745	0
160	20250327	181600	474135986	4745	4745	4745	4745	0
161	20250327	181500	474135986	4745	4745	4745	4745	0
162	20250327	181400	474135986	4745	4745	4745	4745	0
163	20250327	181300	474135986	4745	4745	4745	4745	0
164	20250327	181200	474135986	4745	4745	4745	4745	0
165	20250327	181100	474135986	4745	4745	4745	4745	0
166	20250327	181000	474135986	4745	4745	4745	4745	0
167	20250327	180900	474135986	4745	4745	4745	4745	0
168	20250327	180800	474135986	4745	4745	4745	4745	0
169	20250327	180700	474135986	4745	4745	4745	4745	0
170	20250327	180600	474135986	4745	4745	4745	4745	0
171	20250327	180500	474135986	4745	4745	4745	4745	0
172	20250327	180400	474135986	4745	4745	4745	4745	0
173	20250327	180300	474135986	4745	4745	4745	4745	0
174	20250327	180200	474135986	4745	4745	4745	4745	0
175	20250327	180100	474135986	4745	4745	4745	4745	0
176	20250327	180000	474135986	4745	4745	4745	4745	0
177	20250327	175900	474135986	4745	4745	4745	4745	0
178	20250327	175800	474135986	4745	4745	4745	4745	0
179	20250327	175700	474135986	4745	4745	4745	4745	0
180	20250327	175600	474135986	4745	4745	4745	4745	0
181	20250327	175500	474135986	4745	4745	4745	4745	0
182	20250327	175400	474135986	4745	4745	4745	4745	1553
183	20250327	175300	474135986	4745	4745	4745	4745	0
184	20250327	175200	474135986	4745	4745	4745	4745	0
185	20250327	175100	474135986	4745	4745	4745	4745	0
186	20250327	175000	474135986	4745	4745	4745	4745	0
187	20250327	174900	474135986	4745	4745	4745	4745	0
188	20250327	174800	474135986	4745	4745	4745	4745	0
189	20250327	174700	474135986	4745	4745	4745	4745	0
190	20250327	174600	474135986	4745	4745	4745	4745	0
191	20250327	174500	474135986	4745	4745	4745	4745	0
192	20250327	174400	474135986	4745	4745	4745	4745	0
193	20250327	174300	474135986	4745	4745	4745	4745	0
194	20250327	174200	474135986	4745	4745	4745	4745	0
195	20250327	174100	474135986	4745	4745	4745	4745	0
196	20250327	174000	474135986	4745	4745	4745	4745	0
197	20250327	173900	474135986	4745	4745	4745	4745	0
198	20250327	173800	474135986	4745	4745	4745	4745	0
199	20250327	173700	474135986	4745	4745	4745	4745	0
200	20250327	173600	474135986	4745	4745	4745	4745	0
201	20250327	173500	474135986	4745	4745	4745	4745	0
202	20250327	173400	474135986	4745	4745	4745	4745	0
203	20250327	173300	474135986	4745	4745	4745	4745	0
204	20250327	173200	474135986	4745	4745	4745	4745	0
205	20250327	173100	474135986	4745	4745	4745	4745	0
206	20250327	173000	474135986	4745	4745	4745	4745	0
207	20250327	172900	474135986	4745	4745	4745	4745	0
208	20250327	172800	474135986	4745	4745	4745	4745	0
209	20250327	172700	474135986	4745	4745	4745	4745	0
210	20250327	172600	474135986	4745	4745	4745	4745	0
211	20250327	172500	474135986	4745	4745	4745	4745	0
212	20250327	172400	474135986	4745	4745	4745	4745	1553
213	20250327	172300	474135986	4745	4745	4745	4745	0
214	20250327	172200	474135986	4745	4745	4745	4745	0
215	20250327	172100	474135986	4745	4745	4745	4745	0
216	20250327	172000	474135986	4745	4745	4745	4745	0
217	20250327	171900	474135986	4745	4745	4745	4745	0
218	20250327	171800	474135986	4745	4745	4745	4745	0
219	20250327	171700	474135986	4745	4745	4745	4745	0
220	20250327	171600	474135986	4745	4745	4745	4745	0
221	20250327	171500	474135986	4745	4745	4745	4745	0
222	20250327	171400	474135986	4745	4745	4745	4745	0
223	20250327	171300	474135986	4745	4745	4745	4745	0
224	20250327	171200	474135986	4745	4745	4745	4745	0
225	20250327	171100	474135986	4745	4745	4745	4745	0
226	20250327	171000	474135986	4745	4745	4745	4745	0
227	20250327	170900	474135986	4745	4745	4745	4745	0
228	20250327	170800	474135986	4745	4745	4745	4745	0
229	20250327	170700	474135986	4745	4745	4745	4745	0
230	20250327	170600	474135986	4745	4745	4745	4745	0
231	20250327	170500	474135986	4745	4745	4745	4745	0
232	20250327	170400	474135986	4745	4745	4745	4745	0
233	20250327	170300	474135986	4745	4745	4745	4745	0
234	20250327	170200	474135986	4745	4745	4745	4745	0
235	20250327	170100	474135986	4745	4745	4745	4745	0
236	20250327	170000	474135986	4745	4745	4745	4745	0
237	20250327	165900	474135986	4745	4745	4745	4745	0
238	20250327	165800	474135986	4745	4745	4745	4745	0
239	20250327	165700	474135986	4745	4745	4745	4745	0
240	20250327	165600	474135986	4745	4745	4745	4745	0
241	20250327	165500	474135986	4745	4745	4745	4745	0
242	20250327	165400	474135986	4745	4745	4745	4745	1553
243	20250327	165300	474135986	4745	4745	4745	4745	0
244	20250327	165200	474135986	4745	4745	4745	4745	0
245	20250327	165100	474135986	4745	4745	4745	4745	0
246	20250327	165000	474135986	4745	4745	4745	4745	0
247	20250327	164900	474135986	4745	4745	4745	4745	0
248	20250327	164800	474135986	4745	4745	4745	4745	0
249	20250327	164700	474135986	4745	4745	4745	4745	0
250	20250327	164600	474135986	4745	4745	4745	4745	0
251	20250327	164500	474135986	4745	4745	4745	4745	0
252	20250327	164400	474135986	4745	4745	4745	4745	0
253	20250327	164300	474135986	4745	4745	4745	4745	0
254	20250327	164200	474135986	4745	4745	4745	4745	0
255	20250327	164100	474135986	4745	4745	4745	4745	0
256	20250327	164000	474135986	4745	4745	4745	4745	0
257	20250327	163900	474135986	4745	4745	4745	4745	0
258	20250327	163800	474135986	4745	4745	4745	4745	0
259	20250327	163700	474135986	4745	4745	4745	4745	0
260	20250327	163600	474135986	4745	4745	4745	4745	0
261	20250327	163500	474135986	4745	4745	4745	4745	0
262	20250327	163400	474135986	4745	4745	4745	4745	0
263	20250327	163300	474135986	4745	4745	4745	4745	0
264	20250327	163200	474135986	4745	4745	4745	4745	0
265	20250327	163100	474135986	4745	4745	4745	4745	0
266	20250327	163000	474135986	4745	4745	4745	4745	0
267	20250327	162900	474135986	4745	4745	4745	4745	0
268	20250327	162800	474135986	4745	4745	4745	4745	0
269	20250327	162700	474135986	4745	4745	4745	4745	0
270	20250327	162600	474135986	4745	4745	4745	4745	0
271	20250327	162500	474135986	4745	4745	4745	4745	0
272	20250327	162400	474135986	4745	4745	4745	4745	1553
273	20250327	162300	474135986	4745	4745	4745	4745	0
274	20250327	162200	474135986	4745	4745	4745	4745	0
275	20250327	162100	474135986	4745	4745	4745	4745	0
276	20250327	162000	474135986	4745	4745	4745	4745	0
277	20250327	161900	474135986	4745	4745	4745	4745	0
278	20250327	161800	474135986	4745	4745	4745	4745	0
279	20250327	161700	474135986	4745	4745	4745	4745	0
280	20250327	161600	474135986	4745	4745	4745	4745	0
281	20250327	161500	474135986	4745	4745	4745	4745	0
282	20250327	161400	474135986	4745	4745	4745	4745	0
283	20250327	161300	474135986	4745	4745	4745	4745	0
284	20250327	161200	474135986	4745	4745	4745	4745	0
285	20250327	161100	474135986	4745	4745	4745	4745	0
286	20250327	161000	474135986	4745	4745	4745	4745	0
287	20250327	160900	474135986	4745	4745	4745	4745	0
288	20250327	160800	474135986	4745	4745	4745	4745	0
289	20250327	160700	474135986	4745	4745	4745	4745	0
290	20250327	160600	474135986	4745	4745	4745	4745	0
291	20250327	160500	474135986	4745	4745	4745	4745	0
292	20250327	160400	474135986	4745	4745	4745	4745	0
293	20250327	160300	474135986	4745	4745	4745	4745	0
294	20250327	160200	474135986	4745	4745	4745	4745	0
295	20250327	160100	474135986	4745	4745	4745	4745	0
296	20250327	160000	474135986	4745	4745	4745	4745	0
297	20250327	155900	474135986	4745	4745	4745	4745	0
298	20250327	155800	474135986	4745	4745	4745	4745	0
299	20250327	155700	474135986	4745	4745	4745	4745	0
300	20250327	155600	474135986	4745	4745	4745	4745	0
301	20250327	155500	474135986	4745	4745	4745	4745	0
302	20250327	155400	474135986	4745	4745	4745	4745	1553
303	20250327	155300	474135986	4745	4745	4745	4745	0
304	20250327	155200	474135986	4745	4745	4745	4745	0
305	20250327	155100	474135986	4745	4745	4745	4745	0
306	20250327	155000	474135986	4745	4745	4745	4745	0
307	20250327	154900	474135986	4745	4745	4745	4745	0
308	20250327	154800	474135986	4745	4745	4745	4745	0
309	20250327	154700	474135986	4745	4745	4745	4745	0
310	20250327	154600	474135986	4745	4745	4745	4745	0
311	20250327	154500	474135986	4745	4745	4745	4745	0
312	20250327	154400	474135986	4745	4745	4745	4745	0
313	20250327	154300	474135986	4745	4745	4745	4745	0
314	20250327	154200	474135986	4745	4745	4745	4745	0
315	20250327	154100	474135986	4745	4745	4745	4745	0
316	20250327	154000	474135986	4745	4745	4745	4745	0
317	20250327	153900	474135986	4745	4745	4745	4745	0
318	20250327	153800	474135986	4745	4745	4745	4745	0
319	20250327	153700	474135986	4745	4745	4745	4745	0
320	20250327	153600	474135986	4745	4745	4745	4745	0
321	20250327	153500	474135986	4745	4745	4745	4745	0
322	20250327	153400	474135986	4745	4745	4745	4745	0
323	20250327	153300	474135986	4745	4745	4745	4745	0
324	20250327	153200	474135986	4745	4745	4745	4745	0
325	20250327	153100	474135986	4745	4745	4745	4745	0
326	20250327	153000	474135986	4745	4745	4745	4745	1553
327	20250327	152900	466767001	4750	4750	4750	4750	0
328	20250327	152800	466767001	4750	4750	4750	4750	0
329	20250327	152700	466767001	4750	4750	4750	4750	0
330	20250327	152600	466767001	4750	4750	4750	4750	0
331	20250327	152500	466767001	4750	4750	4750	4750	0
332	20250327	152400	466767001	4750	4750	4750	4750	0
333	20250327	152300	466767001	4750	4750	4750	4750	0
334	20250327	152200	466767001	4750	4750	4750	4750	0
335	20250327	152100	466767001	4750	4750	4750	4750	0
336	20250327	152000	466767001	4750	4750	4750	4750	0
337	20250327	151900	466767001	4750	4750	4750	4745	356
338	20250327	151800	465076076	4750	4750	4750	4750	0
339	20250327	151700	465076076	4750	4745	4750	4740	318
340	20250327	151600	463567576	4745	4745	4745	4735	2030
341	20250327	151500	453945301	4745	4745	4745	4745	0
342	20250327	151400	453945301	4745	4745	4745	4740	96
343	20250327	151300	453490176	4745	4745	4745	4745	0
344	20250327	151200	453490176	4745	4745	4745	4720	412
345	20250327	151100	451544891	4750	4745	4750	4745	26
346	20250327	151000	451421491	4745	4745	4745	4745	0
347	20250327	150900	451421491	4745	4745	4745	4745	201
348	20250327	150800	450467746	4745	4745	4745	4745	110
349	20250327	150700	449945796	4745	4740	4745	4735	1045
350	20250327	150600	444992511	4740	4740	4740	4740	115
351	20250327	150500	444447411	4735	4735	4740	4735	32
352	20250327	150400	444295801	4735	4740	4740	4715	1968
353	20250327	150300	435005856	4740	4745	4745	4740	30
354	20250327	150200	434863596	4750	4745	4750	4745	25
355	20250327	150100	434744941	4745	4750	4750	4745	17
356	20250327	150000	434664246	4745	4745	4745	4745	1
357	20250327	145900	434659501	4740	4745	4745	4740	28
358	20250327	145800	434526701	4750	4750	4750	4750	13
359	20250327	145700	434464951	4755	4755	4755	4755	0
360	20250327	145600	434464951	4755	4745	4755	4730	218
361	20250327	145500	433431481	4750	4755	4755	4750	17
362	20250327	145400	433350676	4750	4750	4750	4750	6
363	20250327	145300	433322176	4745	4740	4745	4740	63
364	20250327	145200	433023491	4740	4755	4755	4740	82
365	20250327	145100	432634326	4755	4745	4755	4745	107
366	20250327	145000	432126481	4750	4750	4750	4750	16
367	20250327	144900	432050481	4745	4745	4745	4745	0
368	20250327	144800	432050481	4745	4750	4750	4745	16
369	20250327	144700	431974506	4720	4750	4750	4720	11882
370	20250327	144600	375764011	4755	4755	4755	4755	127
371	20250327	144500	375160126	4760	4760	4760	4760	23
372	20250327	144400	375050646	4740	4740	4740	4740	0
373	20250327	144300	375050646	4740	4740	4740	4740	0
374	20250327	144200	375050646	4740	4760	4760	4740	1015
375	20250327	144100	370238391	4760	4760	4760	4760	11
376	20250327	144000	370186031	4760	4760	4760	4760	6
377	20250327	143900	370157471	4750	4760	4760	4750	11
378	20250327	143800	370105121	4760	4745	4760	4745	1068
379	20250327	143700	365037266	4745	4750	4750	4745	1716
380	20250327	143600	356894816	4750	4760	4760	4750	4037
381	20250327	143500	337717086	4760	4760	4760	4760	6
382	20250327	143400	337688526	4760	4760	4760	4760	11
383	20250327	143300	337636166	4750	4757	4760	4750	9740
384	20250327	143200	291365792	4755	4760	4760	4755	2366
385	20250327	143100	280110932	4765	4770	4770	4765	1194
386	20250327	143000	274421407	4770	4765	4770	4765	441
387	20250327	142900	272320012	4770	4770	4770	4770	39
388	20250327	142800	272133982	4770	4770	4770	4770	10
389	20250327	142700	272086282	4770	4770	4770	4770	11
390	20250327	142600	272033812	4770	4770	4770	4770	20
391	20250327	142500	271938412	4770	4770	4770	4770	16
392	20250327	142400	271862092	4770	4775	4775	4770	18
393	20250327	142300	271776172	4770	4770	4770	4770	11
394	20250327	142200	271723702	4770	4770	4770	4770	16
395	20250327	142100	271647382	4770	4770	4770	4770	1
396	20250327	142000	271642612	4775	4775	4775	4775	13
397	20250327	141900	271580537	4770	4785	4785	4765	4921
398	20250327	141800	248103952	4785	4785	4785	4785	6
399	20250327	141700	248075242	4790	4790	4790	4790	13
400	20250327	141600	248012972	4780	4780	4780	4780	0
401	20250327	141500	248012972	4780	4785	4785	4780	27
402	20250327	141400	247883862	4785	4790	4790	4785	17
403	20250327	141300	247802462	4785	4785	4785	4785	16
404	20250327	141200	247725902	4785	4785	4785	4785	13
405	20250327	141100	247663697	4775	4775	4775	4775	0
406	20250327	141000	247663697	4775	4780	4780	4775	313
407	20250327	140900	246168877	4785	4790	4790	4785	17
408	20250327	140800	246087502	4785	4790	4790	4785	31
409	20250327	140700	245939117	4790	4790	4790	4790	18
410	20250327	140600	245852897	4785	4785	4785	4785	0
411	20250327	140500	245852897	4785	4790	4790	4785	26
412	20250327	140400	245728412	4785	4790	4790	4785	27
413	20250327	140300	245599187	4795	4795	4795	4795	13
414	20250327	140200	245536852	4785	4785	4790	4785	36
415	20250327	140100	245364562	4785	4790	4790	4785	24
416	20250327	140000	245249692	4790	4790	4790	4790	11
417	20250327	135900	245197002	4780	4780	4780	4780	16
418	20250327	135800	245120522	4780	4775	4780	4775	23
419	20250327	135700	245010632	4775	4780	4780	4775	71
420	20250327	135600	244671577	4775	4785	4785	4775	153
421	20250327	135500	243940177	4785	4785	4785	4780	1015
422	20250327	135400	239088422	4790	4785	4790	4785	33
423	20250327	135300	238930462	4785	4785	4785	4785	11
424	20250327	135200	238877827	4785	4785	4785	4785	6
425	20250327	135100	238849117	4785	4780	4785	4780	25
426	20250327	135000	238729542	4785	4795	4795	4785	41
427	20250327	134900	238533127	4785	4785	4785	4785	19
428	20250327	134800	238442212	4780	4790	4790	4780	40
429	20250327	134700	238250872	4785	4780	4800	4780	20
430	20250327	134600	238155162	4785	4800	4800	4785	676
431	20250327	134500	234920337	4785	4790	4790	4785	26
432	20250327	134400	234795847	4790	4800	4800	4790	241
433	20250327	134300	233641372	4800	4800	4800	4800	13
434	20250327	134200	233578972	4795	4800	4800	4795	26
435	20250327	134100	233454222	4795	4800	4800	4795	21
436	20250327	134000	233353477	4800	4795	4800	4795	16
437	20250327	133900	233276727	4800	4800	4800	4800	21
438	20250327	133800	233175927	4800	4795	4800	4795	16
439	20250327	133700	233099177	4800	4800	4800	4795	31
440	20250327	133600	232950432	4795	4795	4795	4795	11
441	20250327	133500	232897687	4790	4795	4795	4790	16
442	20250327	133400	232821017	4795	4800	4800	4795	163
443	20250327	133300	232039102	4805	4800	4805	4800	17
444	20250327	133200	231957472	4810	4805	4810	4805	18
445	20250327	133100	231870922	4800	4805	4805	4800	34
446	20250327	133000	231707692	4810	4805	4810	4805	39
447	20250327	132900	231520152	4810	4810	4810	4810	13
448	20250327	132800	231457622	4810	4810	4810	4810	6
449	20250327	132700	231428762	4805	4805	4805	4805	31
450	20250327	132600	231279807	4805	4810	4810	4805	17
451	20250327	132500	231198067	4805	4805	4805	4805	16
452	20250327	132400	231121187	4805	4805	4805	4805	22
453	20250327	132300	231015477	4805	4805	4805	4805	13
454	20250327	132200	230953012	4810	4805	4810	4805	24
455	20250327	132100	230837627	4810	4805	4810	4805	24
456	20250327	132000	230722277	4810	4810	4810	4810	15
457	20250327	131900	230650127	4810	4810	4810	4810	22
458	20250327	131800	230544307	4810	4810	4810	4810	0
459	20250327	131700	230544307	4810	4810	4810	4810	32
460	20250327	131600	230390387	4815	4815	4815	4815	39
461	20250327	131500	230202602	4815	4815	4815	4815	13
462	20250327	131400	230140007	4815	4815	4815	4815	6
463	20250327	131300	230111117	4815	4820	4820	4815	37
464	20250327	131200	229932932	4820	4820	4820	4820	11
465	20250327	131100	229879912	4820	4820	4820	4820	6
466	20250327	131000	229850992	4820	4820	4820	4820	34
467	20250327	130900	229687112	4820	4820	4820	4820	6
468	20250327	130800	229658192	4820	4815	4820	4815	27
469	20250327	130700	229528147	4805	4805	4805	4805	0
470	20250327	130600	229528147	4805	4805	4805	4805	105
471	20250327	130500	229023622	4800	4805	4805	4800	22
472	20250327	130400	228917917	4805	4800	4805	4800	13
473	20250327	130300	228855487	4800	4805	4805	4800	28
474	20250327	130200	228721017	4805	4805	4805	4805	11
475	20250327	130100	228668162	4805	4805	4805	4800	753
476	20250327	130000	225053672	4805	4805	4805	4805	6
477	20250327	125900	225024842	4805	4805	4805	4805	28
478	20250327	125800	224890302	4805	4805	4805	4805	24
479	20250327	125700	224774982	4805	4800	4805	4800	7
480	20250327	125600	224741352	4805	4805	4805	4805	28
481	20250327	125500	224606812	4805	4805	4805	4805	22
482	20250327	125400	224501102	4805	4805	4805	4805	6
483	20250327	125300	224472272	4800	4800	4800	4800	280
484	20250327	125200	223128272	4805	4800	4805	4800	28
485	20250327	125100	222993782	4800	4795	4800	4795	40
486	20250327	125000	222801927	4800	4800	4800	4800	242
487	20250327	124900	221640327	4800	4800	4800	4800	19
488	20250327	124800	221549127	4800	4800	4800	4800	12
489	20250327	124700	221491527	4800	4800	4800	4800	28
490	20250327	124600	221357127	4800	4800	4800	4800	201
491	20250327	124500	220392327	4800	4800	4800	4800	17
492	20250327	124400	220310727	4800	4800	4800	4800	28
493	20250327	124300	220176327	4800	4800	4800	4800	12
494	20250327	124200	220118727	4800	4800	4800	4800	28
495	20250327	124100	219984327	4800	4800	4800	4800	13
496	20250327	124000	219921927	4800	4800	4800	4800	17
497	20250327	123900	219840327	4800	4800	4800	4800	12
498	20250327	123800	219782727	4800	4800	4800	4800	20
499	20250327	123700	219686727	4800	4800	4800	4800	29
500	20250327	123600	219547527	4800	4800	4800	4800	16
501	20250327	123500	219470727	4800	4800	4800	4800	21
502	20250327	123400	219369927	4800	4800	4800	4800	13
503	20250327	123300	219307527	4795	4795	4795	4795	14
504	20250327	123200	219240397	4795	4795	4795	4795	6
505	20250327	123100	219211627	4785	4795	4795	4785	161
506	20250327	123000	218440907	4795	4795	4795	4795	16
507	20250327	122900	218364187	4795	4795	4795	4795	100
508	20250327	122800	217884687	4795	4795	4795	4795	6
509	20250327	122700	217855917	4785	4795	4795	4785	164
510	20250327	122600	217070787	4800	4800	4800	4800	6
511	20250327	122500	217041987	4790	4790	4790	4790	48
512	20250327	122400	216812067	4790	4805	4805	4790	107
513	20250327	122300	216298597	4805	4805	4805	4805	16
514	20250327	122200	216221717	4805	4805	4805	4805	22
515	20250327	122100	216116007	4805	4805	4805	4805	27
516	20250327	122000	215986272	4805	4805	4805	4805	18
517	20250327	121900	215899782	4805	4805	4805	4805	32
518	20250327	121800	215746022	4805	4805	4805	4805	15
519	20250327	121700	215673947	4805	4800	4805	4800	22
520	20250327	121600	215568287	4785	4785	4785	4785	0
521	20250327	121500	215568287	4785	4805	4805	4785	269
522	20250327	121400	214278987	4810	4810	4810	4810	19
523	20250327	121300	214187597	4810	4810	4810	4810	51
524	20250327	121200	213942287	4810	4810	4810	4810	0
525	20250327	121100	213942287	4810	4810	4810	4810	17
526	20250327	121000	213860517	4805	4805	4805	4805	64
527	20250327	120900	213552997	4805	4805	4805	4805	18
528	20250327	120800	213466507	4805	4805	4805	4805	31
529	20250327	120700	213317552	4805	4805	4805	4805	41
530	20250327	120600	213120547	4805	4805	4805	4805	31
531	20250327	120500	212971592	4805	4805	4805	4805	50
532	20250327	120400	212731342	4805	4805	4805	4805	26
533	20250327	120300	212606412	4805	4805	4805	4805	56
534	20250327	120200	212337332	4805	4805	4805	4805	16
535	20250327	120100	212260452	4800	4800	4800	4800	506
536	20250327	120000	209831652	4800	4800	4800	4800	53
537	20250327	115900	209577252	4800	4810	4810	4800	69
538	20250327	115800	209245807	4810	4810	4810	4810	0
539	20250327	115700	209245807	4810	4810	4810	4810	18
540	20250327	115600	209159227	4815	4815	4815	4810	46
541	20250327	115500	208937822	4810	4810	4810	4810	1
542	20250327	115400	208933012	4815	4815	4815	4815	0
543	20250327	115300	208933012	4815	4810	4815	4810	51
544	20250327	115200	208687642	4810	4810	4810	4810	6
545	20250327	115100	208658782	4810	4810	4810	4810	0
546	20250327	115000	208658782	4810	4810	4810	4810	37
547	20250327	114900	208480812	4810	4810	4810	4810	17
548	20250327	114800	208399042	4810	4810	4810	4810	0
549	20250327	114700	208399042	4810	4810	4810	4810	41
550	20250327	114600	208201832	4810	4810	4810	4810	13
551	20250327	114500	208139302	4810	4805	4810	4805	7
552	20250327	114400	208105637	4805	4810	4810	4805	46
553	20250327	114300	207884527	4805	4810	4810	4805	239
554	20250327	114200	206735937	4810	4800	4810	4800	107
555	20250327	114100	206222227	4800	4805	4805	4800	436
556	20250327	114000	204129277	4805	4810	4810	4805	37
557	20250327	113900	203951372	4810	4810	4810	4810	12
558	20250327	113800	203893652	4810	4810	4810	4810	21
559	20250327	113700	203792642	4810	4810	4810	4810	16
560	20250327	113600	203715682	4805	4810	4810	4800	46
561	20250327	113500	203494547	4800	4800	4800	4800	472
562	20250327	113400	201228947	4800	4800	4800	4800	14
563	20250327	113300	201161747	4800	4795	4800	4795	31
564	20250327	113200	201012972	4795	4800	4800	4795	44
565	20250327	113100	200801897	4800	4800	4800	4800	0
566	20250327	113000	200801897	4800	4800	4800	4800	16
567	20250327	112900	200725097	4800	4800	4800	4800	36
568	20250327	112800	200552297	4800	4800	4800	4800	6
569	20250327	112700	200523497	4800	4800	4800	4800	10
570	20250327	112600	200475497	4800	4800	4800	4800	38
571	20250327	112500	200293097	4800	4800	4800	4800	18
572	20250327	112400	200206697	4800	4800	4800	4800	10
573	20250327	112300	200158697	4800	4797	4800	4797	18
574	20250327	112200	200072306	4800	4800	4800	4800	22
575	20250327	112100	199966706	4795	4795	4795	4795	24
576	20250327	112000	199851626	4795	4795	4795	4795	4
577	20250327	111900	199832446	4800	4800	4800	4800	15
578	20250327	111800	199760446	4800	4800	4800	4795	61
579	20250327	111700	199467741	4800	4800	4800	4800	4
580	20250327	111600	199448541	4800	4800	4800	4800	18
581	20250327	111500	199362141	4800	4800	4800	4800	37
582	20250327	111400	199184541	4800	4800	4800	4800	6
583	20250327	111300	199155741	4800	4800	4800	4800	16
584	20250327	111200	199078941	4800	4800	4800	4800	55
585	20250327	111100	198814941	4800	4795	4800	4795	34
586	20250327	111000	198651846	4795	4795	4795	4795	10
587	20250327	110900	198603896	4795	4795	4795	4795	17
588	20250327	110800	198522381	4795	4795	4795	4795	20
589	20250327	110700	198426481	4795	4795	4795	4795	22
590	20250327	110600	198320991	4795	4795	4795	4795	6
591	20250327	110500	198292221	4790	4795	4795	4790	17
592	20250327	110400	198210726	4795	4790	4795	4790	24
593	20250327	110300	198095736	4790	4790	4790	4790	0
594	20250327	110200	198095736	4790	4790	4790	4790	17
595	20250327	110100	198014306	4785	4785	4785	4785	320
596	20250327	110000	196483106	4785	4785	4785	4785	2
597	20250327	105900	196473536	4785	4785	4785	4785	6
598	20250327	105800	196444826	4785	4785	4785	4785	22
599	20250327	105700	196339556	4780	4775	4780	4775	9
600	20250327	105600	196296546	4780	4785	4785	4780	85
601	20250327	105500	195890156	4785	4780	4785	4780	179
602	20250327	105400	195034486	4780	4780	4780	4780	18
603	20250327	105300	194948446	4780	4780	4780	4780	15
604	20250327	105200	194876746	4780	4775	4780	4775	21
605	20250327	105100	194776376	4780	4785	4785	4775	242
606	20250327	105000	193620606	4780	4780	4780	4780	44
607	20250327	104900	193410286	4780	4785	4785	4780	17
608	20250327	104800	193328996	4790	4790	4790	4790	0
609	20250327	104700	193328996	4790	4785	4790	4780	41
610	20250327	104600	193132826	4785	4785	4785	4785	0
611	20250327	104500	193132826	4785	4785	4785	4785	6
612	20250327	104400	193104116	4785	4790	4810	4775	1237
613	20250327	104300	187196211	4780	4780	4780	4780	891
614	20250327	104200	182937231	4780	4785	4785	4780	104
615	20250327	104100	182440081	4785	4785	4785	4785	45
616	20250327	104000	182224756	4780	4785	4785	4780	61
617	20250327	103900	181932886	4785	4790	4790	4785	422
618	20250327	103800	179913546	4795	4800	4800	4795	17
619	20250327	103700	179831976	4810	4795	4810	4785	119
620	20250327	103600	179262071	4790	4790	4790	4790	0
621	20250327	103500	179262071	4790	4805	4805	4790	642
622	20250327	103400	176185151	4805	4820	4820	4805	26
623	20250327	103300	176060041	4805	4805	4805	4805	5
624	20250327	103200	176036016	4795	4795	4795	4795	0
625	20250327	103100	176036016	4795	4785	4795	4785	3190
626	20250327	103000	160755326	4785	4805	4805	4780	1837
627	20250327	102900	151957421	4805	4805	4805	4805	0
628	20250327	102800	151957421	4805	4800	4805	4800	122
629	20250327	102700	151371791	4805	4805	4810	4800	558
630	20250327	102600	148693201	4805	4805	4805	4805	0
631	20250327	102500	148693201	4805	4810	4810	4805	213
632	20250327	102400	147669206	4805	4805	4805	4805	31
633	20250327	102300	147520251	4820	4805	4820	4805	38
634	20250327	102200	147337396	4805	4805	4805	4805	6
635	20250327	102100	147308566	4805	4815	4820	4805	91
636	20250327	102000	146871076	4820	4825	4825	4820	49
637	20250327	101900	146634866	4820	4820	4820	4820	0
638	20250327	101800	146634866	4820	4815	4820	4815	13
639	20250327	101700	146572221	4825	4815	4825	4815	18
640	20250327	101600	146485521	4825	4825	4825	4815	22
641	20250327	101500	146379431	4825	4825	4825	4825	13
642	20250327	101400	146316706	4825	4815	4825	4815	28
643	20250327	101300	146181766	4820	4820	4825	4820	34
644	20250327	101200	146017831	4825	4805	4825	4805	60
645	20250327	101100	145729311	4805	4800	4805	4800	2008
646	20250327	101000	136081096	4795	4800	4800	4795	193
647	20250327	100900	135155471	4800	4800	4800	4800	106
648	20250327	100800	134646671	4800	4800	4800	4800	11
649	20250327	100700	134593871	4800	4805	4805	4800	161
650	20250327	100600	133821011	4800	4810	4810	4800	962
651	20250327	100500	129198696	4810	4820	4820	4810	317
652	20250327	100400	127673876	4825	4825	4825	4825	16
653	20250327	100300	127596676	4825	4825	4825	4825	43
654	20250327	100200	127389201	4825	4825	4825	4825	0
655	20250327	100100	127389201	4825	4825	4825	4825	16
656	20250327	100000	127312001	4820	4825	4825	4820	13
657	20250327	095900	127249281	4825	4825	4825	4825	53
658	20250327	095800	126993556	4820	4820	4820	4820	15
659	20250327	095700	126921256	4825	4825	4825	4822	122
660	20250327	095600	126332906	4825	4825	4825	4825	29
661	20250327	095500	126192981	4825	4825	4825	4825	490
662	20250327	095400	123828731	4820	4825	4825	4820	182
663	20250327	095300	122950706	4820	4835	4835	4820	348
664	20250327	095200	121273276	4825	4830	4835	4825	235
665	20250327	095100	120139271	4830	4830	4840	4830	1767
666	20250327	095000	111600296	4805	4825	4830	4805	195
667	20250327	094900	110659936	4825	4825	4830	4825	33
668	20250327	094800	110500646	4825	4825	4825	4825	107
669	20250327	094700	109984371	4825	4830	4830	4820	60
670	20250327	094600	109694856	4835	4820	4840	4820	55
671	20250327	094500	109429411	4815	4820	4820	4815	215
672	20250327	094400	108394151	4820	4810	4820	4810	231
673	20250327	094300	107282761	4810	4800	4810	4800	97
674	20250327	094200	106817151	4800	4810	4815	4800	169
675	20250327	094100	106004786	4815	4815	4815	4815	10
676	20250327	094000	105956636	4815	4815	4815	4815	8
677	20250327	093900	105918116	4820	4825	4830	4820	26
678	20250327	093800	105792641	4820	4825	4825	4820	18
679	20250327	093700	105705831	4825	4825	4825	4825	4
680	20250327	093600	105686531	4840	4825	4845	4825	1589
681	20250327	093500	98010996	4825	4805	4825	4805	3557
682	20250327	093400	80893562	4805	4800	4805	4800	1011
683	20250327	093300	76040737	4790	4785	4790	4785	20
684	20250327	093200	75944987	4785	4800	4800	4785	137
685	20250327	093100	75287942	4805	4805	4805	4805	10
686	20250327	093000	75239892	4805	4805	4805	4805	30
687	20250327	092900	75095742	4770	4770	4770	4770	0
688	20250327	092800	75095742	4770	4770	4770	4770	0
689	20250327	092700	75095742	4770	4785	4785	4770	260
690	20250327	092600	73855392	4770	4770	4770	4770	48
691	20250327	092500	73626432	4770	4777	4777	4770	295
692	20250327	092400	72218925	4770	4770	4770	4770	0
693	20250327	092300	72218925	4770	4770	4770	4770	0
694	20250327	092200	72218925	4770	4792	4792	4770	950
695	20250327	092100	67686975	4785	4795	4795	4785	117
696	20250327	092000	67126545	4810	4810	4810	4810	116
697	20250327	091900	66568585	4790	4795	4795	4790	1052
698	20250327	091800	61529200	4795	4805	4805	4795	317
699	20250327	091700	60006380	4815	4815	4815	4815	0
700	20250327	091600	60006380	4815	4810	4815	4810	140
701	20250327	091500	59332780	4815	4815	4815	4815	60
702	20250327	091400	59043880	4815	4815	4815	4815	231
703	20250327	091300	57931615	4815	4815	4815	4815	21
704	20250327	091200	57830500	4815	4815	4815	4815	291
705	20250327	091100	56429335	4815	4820	4820	4815	104
706	20250327	091000	55928405	4830	4820	4830	4820	642
707	20250327	090900	52833855	4815	4810	4820	4810	1014
708	20250327	090800	47952115	4790	4780	4790	4780	370
709	20250327	090700	46181415	4755	4750	4775	4750	1115
710	20250327	090600	40876915	4755	4755	4755	4755	706
711	20250327	090500	37519885	4755	4765	4765	4755	1792
712	20250327	090400	28991090	4770	4770	4770	4760	1014
713	20250327	090300	24158470	4765	4765	4765	4765	956
714	20250327	090200	19603130	4760	4765	4765	4760	1215
715	20250327	090100	13815570	4760	4780	4780	4760	670
716	20250327	090000	10624470	4780	4780	4780	4765	2225