KissMeData/035810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191900	425272208	2960	2960	2960	2960	2103
3	20250327	191800	425272208	2960	2960	2960	2960	0
4	20250327	191700	425272208	2960	2960	2960	2960	0
5	20250327	191600	425272208	2960	2960	2960	2960	0
6	20250327	191500	425272208	2960	2960	2960	2960	0
7	20250327	191400	425272208	2960	2960	2960	2960	0
8	20250327	191300	425272208	2960	2960	2960	2960	0
9	20250327	191200	425272208	2960	2960	2960	2960	0
10	20250327	191100	425272208	2960	2960	2960	2960	0
11	20250327	191000	425272208	2960	2960	2960	2960	0
12	20250327	190900	425272208	2960	2960	2960	2960	0
13	20250327	190800	425272208	2960	2960	2960	2960	0
14	20250327	190700	425272208	2960	2960	2960	2960	0
15	20250327	190600	425272208	2960	2960	2960	2960	0
16	20250327	190500	425272208	2960	2960	2960	2960	0
17	20250327	190400	425272208	2960	2960	2960	2960	0
18	20250327	190300	425272208	2960	2960	2960	2960	0
19	20250327	190200	425272208	2960	2960	2960	2960	0
20	20250327	190100	425272208	2960	2960	2960	2960	0
21	20250327	190000	425272208	2960	2960	2960	2960	0
22	20250327	185900	425272208	2960	2960	2960	2960	0
23	20250327	185800	425272208	2960	2960	2960	2960	0
24	20250327	185700	425272208	2960	2960	2960	2960	0
25	20250327	185600	425272208	2960	2960	2960	2960	0
26	20250327	185500	425272208	2960	2960	2960	2960	0
27	20250327	185400	425272208	2960	2960	2960	2960	0
28	20250327	185300	425272208	2960	2960	2960	2960	0
29	20250327	185200	425272208	2960	2960	2960	2960	0
30	20250327	185100	425272208	2960	2960	2960	2960	0
31	20250327	185000	425272208	2960	2960	2960	2960	0
32	20250327	184900	425272208	2960	2960	2960	2960	2103
33	20250327	184800	425272208	2960	2960	2960	2960	0
34	20250327	184700	425272208	2960	2960	2960	2960	0
35	20250327	184600	425272208	2960	2960	2960	2960	0
36	20250327	184500	425272208	2960	2960	2960	2960	0
37	20250327	184400	425272208	2960	2960	2960	2960	0
38	20250327	184300	425272208	2960	2960	2960	2960	0
39	20250327	184200	425272208	2960	2960	2960	2960	0
40	20250327	184100	425272208	2960	2960	2960	2960	0
41	20250327	184000	425272208	2960	2960	2960	2960	0
42	20250327	183900	425272208	2960	2960	2960	2960	0
43	20250327	183800	425272208	2960	2960	2960	2960	0
44	20250327	183700	425272208	2960	2960	2960	2960	0
45	20250327	183600	425272208	2960	2960	2960	2960	0
46	20250327	183500	425272208	2960	2960	2960	2960	0
47	20250327	183400	425272208	2960	2960	2960	2960	0
48	20250327	183300	425272208	2960	2960	2960	2960	0
49	20250327	183200	425272208	2960	2960	2960	2960	0
50	20250327	183100	425272208	2960	2960	2960	2960	0
51	20250327	183000	425272208	2960	2960	2960	2960	0
52	20250327	182900	425272208	2960	2960	2960	2960	0
53	20250327	182800	425272208	2960	2960	2960	2960	0
54	20250327	182700	425272208	2960	2960	2960	2960	0
55	20250327	182600	425272208	2960	2960	2960	2960	0
56	20250327	182500	425272208	2960	2960	2960	2960	0
57	20250327	182400	425272208	2960	2960	2960	2960	0
58	20250327	182300	425272208	2960	2960	2960	2960	0
59	20250327	182200	425272208	2960	2960	2960	2960	0
60	20250327	182100	425272208	2960	2960	2960	2960	0
61	20250327	182000	425272208	2960	2960	2960	2960	0
62	20250327	181900	425272208	2960	2960	2960	2960	2103
63	20250327	181800	425272208	2960	2960	2960	2960	0
64	20250327	181700	425272208	2960	2960	2960	2960	0
65	20250327	181600	425272208	2960	2960	2960	2960	0
66	20250327	181500	425272208	2960	2960	2960	2960	0
67	20250327	181400	425272208	2960	2960	2960	2960	0
68	20250327	181300	425272208	2960	2960	2960	2960	0
69	20250327	181200	425272208	2960	2960	2960	2960	0
70	20250327	181100	425272208	2960	2960	2960	2960	0
71	20250327	181000	425272208	2960	2960	2960	2960	0
72	20250327	180900	425272208	2960	2960	2960	2960	0
73	20250327	180800	425272208	2960	2960	2960	2960	0
74	20250327	180700	425272208	2960	2960	2960	2960	0
75	20250327	180600	425272208	2960	2960	2960	2960	0
76	20250327	180500	425272208	2960	2960	2960	2960	0
77	20250327	180400	425272208	2960	2960	2960	2960	0
78	20250327	180300	425272208	2960	2960	2960	2960	0
79	20250327	180200	425272208	2960	2960	2960	2960	0
80	20250327	180100	425272208	2960	2960	2960	2960	0
81	20250327	180000	425272208	2960	2960	2960	2960	0
82	20250327	175900	425272208	2960	2960	2960	2960	0
83	20250327	175800	425272208	2960	2960	2960	2960	0
84	20250327	175700	425272208	2960	2960	2960	2960	0
85	20250327	175600	425272208	2960	2960	2960	2960	0
86	20250327	175500	425272208	2960	2960	2960	2960	0
87	20250327	175400	425272208	2960	2960	2960	2960	0
88	20250327	175300	425272208	2960	2960	2960	2960	0
89	20250327	175200	425272208	2960	2960	2960	2960	0
90	20250327	175100	425272208	2960	2960	2960	2960	0
91	20250327	175000	425272208	2960	2960	2960	2960	0
92	20250327	174900	425272208	2960	2960	2960	2960	2103
93	20250327	174800	425272208	2960	2960	2960	2960	0
94	20250327	174700	425272208	2960	2960	2960	2960	0
95	20250327	174600	425272208	2960	2960	2960	2960	0
96	20250327	174500	425272208	2960	2960	2960	2960	0
97	20250327	174400	425272208	2960	2960	2960	2960	0
98	20250327	174300	425272208	2960	2960	2960	2960	0
99	20250327	174200	425272208	2960	2960	2960	2960	0
100	20250327	174100	425272208	2960	2960	2960	2960	0
101	20250327	174000	425272208	2960	2960	2960	2960	0
102	20250327	173900	425272208	2960	2960	2960	2960	0
103	20250327	173800	425272208	2960	2960	2960	2960	0
104	20250327	173700	425272208	2960	2960	2960	2960	0
105	20250327	173600	425272208	2960	2960	2960	2960	0
106	20250327	173500	425272208	2960	2960	2960	2960	0
107	20250327	173400	425272208	2960	2960	2960	2960	0
108	20250327	173300	425272208	2960	2960	2960	2960	0
109	20250327	173200	425272208	2960	2960	2960	2960	0
110	20250327	173100	425272208	2960	2960	2960	2960	0
111	20250327	173000	425272208	2960	2960	2960	2960	0
112	20250327	172900	425272208	2960	2960	2960	2960	0
113	20250327	172800	425272208	2960	2960	2960	2960	0
114	20250327	172700	425272208	2960	2960	2960	2960	0
115	20250327	172600	425272208	2960	2960	2960	2960	0
116	20250327	172500	425272208	2960	2960	2960	2960	0
117	20250327	172400	425272208	2960	2960	2960	2960	0
118	20250327	172300	425272208	2960	2960	2960	2960	0
119	20250327	172200	425272208	2960	2960	2960	2960	0
120	20250327	172100	425272208	2960	2960	2960	2960	0
121	20250327	172000	425272208	2960	2960	2960	2960	0
122	20250327	171900	425272208	2960	2960	2960	2960	2103
123	20250327	171800	425272208	2960	2960	2960	2960	0
124	20250327	171700	425272208	2960	2960	2960	2960	0
125	20250327	171600	425272208	2960	2960	2960	2960	0
126	20250327	171500	425272208	2960	2960	2960	2960	0
127	20250327	171400	425272208	2960	2960	2960	2960	0
128	20250327	171300	425272208	2960	2960	2960	2960	0
129	20250327	171200	425272208	2960	2960	2960	2960	0
130	20250327	171100	425272208	2960	2960	2960	2960	0
131	20250327	171000	425272208	2960	2960	2960	2960	0
132	20250327	170900	425272208	2960	2960	2960	2960	0
133	20250327	170800	425272208	2960	2960	2960	2960	0
134	20250327	170700	425272208	2960	2960	2960	2960	0
135	20250327	170600	425272208	2960	2960	2960	2960	0
136	20250327	170500	425272208	2960	2960	2960	2960	0
137	20250327	170400	425272208	2960	2960	2960	2960	0
138	20250327	170300	425272208	2960	2960	2960	2960	0
139	20250327	170200	425272208	2960	2960	2960	2960	0
140	20250327	170100	425272208	2960	2960	2960	2960	0
141	20250327	170000	425272208	2960	2960	2960	2960	0
142	20250327	165900	425272208	2960	2960	2960	2960	0
143	20250327	165800	425272208	2960	2960	2960	2960	0
144	20250327	165700	425272208	2960	2960	2960	2960	0
145	20250327	165600	425272208	2960	2960	2960	2960	0
146	20250327	165500	425272208	2960	2960	2960	2960	0
147	20250327	165400	425272208	2960	2960	2960	2960	0
148	20250327	165300	425272208	2960	2960	2960	2960	0
149	20250327	165200	425272208	2960	2960	2960	2960	0
150	20250327	165100	425272208	2960	2960	2960	2960	0
151	20250327	165000	425272208	2960	2960	2960	2960	0
152	20250327	164900	425272208	2960	2960	2960	2960	2103
153	20250327	164800	425272208	2960	2960	2960	2960	0
154	20250327	164700	425272208	2960	2960	2960	2960	0
155	20250327	164600	425272208	2960	2960	2960	2960	0
156	20250327	164500	425272208	2960	2960	2960	2960	0
157	20250327	164400	425272208	2960	2960	2960	2960	0
158	20250327	164300	425272208	2960	2960	2960	2960	0
159	20250327	164200	425272208	2960	2960	2960	2960	0
160	20250327	164100	425272208	2960	2960	2960	2960	0
161	20250327	164000	425272208	2960	2960	2960	2960	0
162	20250327	163900	425272208	2960	2960	2960	2960	0
163	20250327	163800	425272208	2960	2960	2960	2960	0
164	20250327	163700	425272208	2960	2960	2960	2960	0
165	20250327	163600	425272208	2960	2960	2960	2960	0
166	20250327	163500	425272208	2960	2960	2960	2960	0
167	20250327	163400	425272208	2960	2960	2960	2960	0
168	20250327	163300	425272208	2960	2960	2960	2960	0
169	20250327	163200	425272208	2960	2960	2960	2960	0
170	20250327	163100	425272208	2960	2960	2960	2960	0
171	20250327	163000	425272208	2960	2960	2960	2960	0
172	20250327	162900	425272208	2960	2960	2960	2960	0
173	20250327	162800	425272208	2960	2960	2960	2960	0
174	20250327	162700	425272208	2960	2960	2960	2960	0
175	20250327	162600	425272208	2960	2960	2960	2960	0
176	20250327	162500	425272208	2960	2960	2960	2960	0
177	20250327	162400	425272208	2960	2960	2960	2960	0
178	20250327	162300	425272208	2960	2960	2960	2960	0
179	20250327	162200	425272208	2960	2960	2960	2960	0
180	20250327	162100	425272208	2960	2960	2960	2960	0
181	20250327	162000	425272208	2960	2960	2960	2960	0
182	20250327	161900	425272208	2960	2960	2960	2960	2103
183	20250327	161800	425272208	2960	2960	2960	2960	0
184	20250327	161700	425272208	2960	2960	2960	2960	0
185	20250327	161600	425272208	2960	2960	2960	2960	0
186	20250327	161500	425272208	2960	2960	2960	2960	0
187	20250327	161400	425272208	2960	2960	2960	2960	0
188	20250327	161300	425272208	2960	2960	2960	2960	0
189	20250327	161200	425272208	2960	2960	2960	2960	0
190	20250327	161100	425272208	2960	2960	2960	2960	0
191	20250327	161000	425272208	2960	2960	2960	2960	0
192	20250327	160900	425272208	2960	2960	2960	2960	0
193	20250327	160800	425272208	2960	2960	2960	2960	0
194	20250327	160700	425272208	2960	2960	2960	2960	0
195	20250327	160600	425272208	2960	2960	2960	2960	0
196	20250327	160500	425272208	2960	2960	2960	2960	0
197	20250327	160400	425272208	2960	2960	2960	2960	0
198	20250327	160300	425272208	2960	2960	2960	2960	0
199	20250327	160200	425272208	2960	2960	2960	2960	0
200	20250327	160100	425272208	2960	2960	2960	2960	0
201	20250327	160000	425272208	2960	2960	2960	2960	0
202	20250327	155900	425272208	2960	2960	2960	2960	0
203	20250327	155800	425272208	2960	2960	2960	2960	0
204	20250327	155700	425272208	2960	2960	2960	2960	0
205	20250327	155600	425272208	2960	2960	2960	2960	0
206	20250327	155500	425272208	2960	2960	2960	2960	0
207	20250327	155400	425272208	2960	2960	2960	2960	0
208	20250327	155300	425272208	2960	2960	2960	2960	0
209	20250327	155200	425272208	2960	2960	2960	2960	0
210	20250327	155100	425272208	2960	2960	2960	2960	0
211	20250327	155000	425272208	2960	2960	2960	2960	0
212	20250327	154900	425272208	2960	2960	2960	2960	2103
213	20250327	154800	425272208	2960	2960	2960	2960	0
214	20250327	154700	425272208	2960	2960	2960	2960	0
215	20250327	154600	425272208	2960	2960	2960	2960	0
216	20250327	154500	425272208	2960	2960	2960	2960	0
217	20250327	154400	425272208	2960	2960	2960	2960	0
218	20250327	154300	425272208	2960	2960	2960	2960	0
219	20250327	154200	425272208	2960	2960	2960	2960	0
220	20250327	154100	425272208	2960	2960	2960	2960	0
221	20250327	154000	425272208	2960	2960	2960	2960	0
222	20250327	153900	425272208	2960	2960	2960	2960	0
223	20250327	153800	425272208	2960	2960	2960	2960	0
224	20250327	153700	425272208	2960	2960	2960	2960	0
225	20250327	153600	425272208	2960	2960	2960	2960	0
226	20250327	153500	425272208	2960	2960	2960	2960	0
227	20250327	153400	425272208	2960	2960	2960	2960	0
228	20250327	153300	425272208	2960	2960	2960	2960	0
229	20250327	153200	425272208	2960	2960	2960	2960	0
230	20250327	153100	425272208	2960	2960	2960	2960	0
231	20250327	153000	425272208	2960	2960	2960	2960	2103
232	20250327	152900	419047328	2960	2960	2960	2960	0
233	20250327	152800	419047328	2960	2960	2960	2960	0
234	20250327	152700	419047328	2960	2960	2960	2960	0
235	20250327	152600	419047328	2960	2960	2960	2960	0
236	20250327	152500	419047328	2960	2960	2960	2960	0
237	20250327	152400	419047328	2960	2960	2960	2960	0
238	20250327	152300	419047328	2960	2960	2960	2960	0
239	20250327	152200	419047328	2960	2960	2960	2960	0
240	20250327	152100	419047328	2960	2960	2960	2960	0
241	20250327	152000	419047328	2960	2960	2960	2960	0
242	20250327	151900	419047328	2960	2950	2960	2950	115
243	20250327	151800	418707668	2940	2960	2960	2940	32
244	20250327	151700	418613568	2935	2945	2945	2935	12600
245	20250327	151600	381552678	2945	2945	2945	2945	0
246	20250327	151500	381552678	2945	2955	2955	2945	6717
247	20250327	151400	361743113	2960	2960	2960	2960	0
248	20250327	151300	361743113	2960	2960	2960	2960	0
249	20250327	151200	361743113	2960	2960	2960	2955	103
250	20250327	151100	361438738	2955	2960	2960	2955	108
251	20250327	151000	361119593	2955	2955	2955	2955	210
252	20250327	150900	360499043	2955	2955	2955	2955	3025
253	20250327	150800	351560168	2955	2955	2955	2955	380
254	20250327	150700	350437268	2955	2955	2955	2955	4
255	20250327	150600	350425448	2955	2955	2955	2955	94
256	20250327	150500	350147678	2955	2955	2955	2955	102
257	20250327	150400	349846268	2955	2955	2955	2955	272
258	20250327	150300	349042508	2950	2955	2955	2950	632
259	20250327	150200	347177023	2955	2955	2960	2955	1159
260	20250327	150100	343751994	2955	2955	2955	2955	41
261	20250327	150000	343630839	2955	2957	2957	2955	124
262	20250327	145900	343264339	2955	2955	2955	2955	136
263	20250327	145800	342862459	2955	2955	2955	2955	30
264	20250327	145700	342773809	2960	2960	2960	2960	0
265	20250327	145600	342773809	2960	2960	2960	2960	1
266	20250327	145500	342770849	2955	2955	2955	2955	310
267	20250327	145400	341854799	2960	2960	2960	2960	0
268	20250327	145300	341854799	2960	2960	2960	2960	0
269	20250327	145200	341854799	2960	2955	2960	2955	3
270	20250327	145100	341845929	2955	2960	2960	2955	97
271	20250327	145000	341559289	2955	2955	2955	2955	68
272	20250327	144900	341358349	2960	2960	2960	2960	0
273	20250327	144800	341358349	2960	2960	2960	2960	0
274	20250327	144700	341358349	2960	2960	2960	2960	0
275	20250327	144600	341358349	2960	2960	2960	2960	0
276	20250327	144500	341358349	2960	2955	2960	2955	1101
277	20250327	144400	338104889	2960	2960	2960	2960	200
278	20250327	144300	337512889	2960	2960	2960	2960	200
279	20250327	144200	336920889	2960	2960	2960	2960	0
280	20250327	144100	336920889	2960	2957	2960	2955	42
281	20250327	144000	336796767	2960	2960	2960	2960	0
282	20250327	143900	336796767	2960	2960	2960	2960	0
283	20250327	143800	336796767	2960	2960	2960	2960	0
284	20250327	143700	336796767	2960	2960	2960	2960	0
285	20250327	143600	336796767	2960	2960	2960	2960	0
286	20250327	143500	336796767	2960	2960	2960	2960	0
287	20250327	143400	336796767	2960	2960	2960	2960	0
288	20250327	143300	336796767	2960	2960	2960	2960	0
289	20250327	143200	336796767	2960	2955	2960	2955	2
290	20250327	143100	336790852	2960	2960	2960	2960	4495
291	20250327	143000	323485652	2960	2960	2960	2960	0
292	20250327	142900	323485652	2960	2960	2960	2960	168
293	20250327	142800	322988372	2960	2960	2960	2960	0
294	20250327	142700	322988372	2960	2960	2960	2960	0
295	20250327	142600	322988372	2960	2960	2960	2960	0
296	20250327	142500	322988372	2960	2960	2960	2960	0
297	20250327	142400	322988372	2960	2960	2960	2960	0
298	20250327	142300	322988372	2960	2955	2960	2955	2002
299	20250327	142200	317072452	2960	2955	2960	2955	38
300	20250327	142100	316960157	2960	2960	2960	2960	0
301	20250327	142000	316960157	2960	2957	2960	2955	351
302	20250327	141900	315922945	2960	2960	2960	2960	0
303	20250327	141800	315922945	2960	2960	2960	2960	20
304	20250327	141700	315863745	2960	2960	2960	2960	1
305	20250327	141600	315860785	2955	2955	2955	2955	800
306	20250327	141500	313496785	2960	2960	2960	2960	0
307	20250327	141400	313496785	2960	2960	2960	2960	0
308	20250327	141300	313496785	2960	2960	2960	2960	300
309	20250327	141200	312608785	2960	2960	2960	2960	0
310	20250327	141100	312608785	2960	2960	2960	2960	3
311	20250327	141000	312599905	2960	2960	2960	2960	1512
312	20250327	140900	308124385	2965	2965	2965	2965	0
313	20250327	140800	308124385	2965	2965	2965	2965	0
314	20250327	140700	308124385	2965	2965	2965	2965	0
315	20250327	140600	308124385	2965	2965	2965	2965	0
316	20250327	140500	308124385	2965	2965	2965	2965	0
317	20250327	140400	308124385	2965	2965	2965	2965	1
318	20250327	140300	308121420	2960	2960	2960	2960	40
319	20250327	140200	308003020	2970	2970	2970	2970	0
320	20250327	140100	308003020	2970	2970	2970	2970	0
321	20250327	140000	308003020	2970	2970	2970	2970	0
322	20250327	135900	308003020	2970	2970	2970	2970	0
323	20250327	135800	308003020	2970	2970	2970	2970	0
324	20250327	135700	308003020	2970	2970	2970	2970	0
325	20250327	135600	308003020	2970	2970	2970	2970	0
326	20250327	135500	308003020	2970	2970	2970	2970	0
327	20250327	135400	308003020	2970	2970	2970	2970	0
328	20250327	135300	308003020	2970	2970	2970	2970	0
329	20250327	135200	308003020	2970	2970	2970	2970	0
330	20250327	135100	308003020	2970	2970	2970	2970	0
331	20250327	135000	308003020	2970	2970	2970	2970	0
332	20250327	134900	308003020	2970	2970	2970	2970	0
333	20250327	134800	308003020	2970	2970	2970	2970	1
334	20250327	134700	308000050	2965	2965	2965	2965	500
335	20250327	134600	306517550	2965	2965	2965	2965	337
336	20250327	134500	305518345	2965	2965	2965	2965	0
337	20250327	134400	305518345	2965	2965	2965	2965	0
338	20250327	134300	305518345	2965	2965	2965	2965	0
339	20250327	134200	305518345	2965	2965	2965	2965	1
340	20250327	134100	305515380	2965	2965	2965	2965	0
341	20250327	134000	305515380	2965	2965	2965	2965	0
342	20250327	133900	305515380	2965	2965	2965	2965	0
343	20250327	133800	305515380	2965	2965	2965	2965	0
344	20250327	133700	305515380	2965	2965	2965	2965	0
345	20250327	133600	305515380	2965	2965	2965	2965	1
346	20250327	133500	305512415	2960	2960	2960	2960	0
347	20250327	133400	305512415	2960	2960	2960	2960	0
348	20250327	133300	305512415	2960	2960	2960	2960	1607
349	20250327	133200	300755695	2960	2960	2960	2960	4393
350	20250327	133100	287752415	2965	2965	2965	2965	0
351	20250327	133000	287752415	2965	2965	2965	2965	0
352	20250327	132900	287752415	2965	2965	2965	2965	0
353	20250327	132800	287752415	2965	2965	2965	2965	1348
354	20250327	132700	283755595	2970	2970	2970	2970	0
355	20250327	132600	283755595	2970	2970	2970	2970	0
356	20250327	132500	283755595	2970	2970	2970	2970	0
357	20250327	132400	283755595	2970	2970	2970	2970	0
358	20250327	132300	283755595	2970	2970	2970	2970	0
359	20250327	132200	283755595	2970	2970	2970	2970	0
360	20250327	132100	283755595	2970	2970	2970	2970	0
361	20250327	132000	283755595	2970	2970	2970	2970	0
362	20250327	131900	283755595	2970	2970	2970	2970	0
363	20250327	131800	283755595	2970	2970	2970	2970	0
364	20250327	131700	283755595	2970	2970	2970	2970	0
365	20250327	131600	283755595	2970	2970	2970	2970	0
366	20250327	131500	283755595	2970	2970	2970	2970	0
367	20250327	131400	283755595	2970	2970	2970	2970	0
368	20250327	131300	283755595	2970	2970	2970	2970	100
369	20250327	131200	283458595	2975	2975	2975	2975	0
370	20250327	131100	283458595	2975	2975	2975	2975	1
371	20250327	131000	283455620	2970	2970	2970	2970	1
372	20250327	130900	283452650	2965	2970	2970	2965	2519
373	20250327	130800	275975925	2975	2975	2975	2975	0
374	20250327	130700	275975925	2975	2975	2975	2975	0
375	20250327	130600	275975925	2975	2975	2975	2975	0
376	20250327	130500	275975925	2975	2975	2975	2975	0
377	20250327	130400	275975925	2975	2975	2975	2975	100
378	20250327	130300	275678425	2975	2975	2975	2975	0
379	20250327	130200	275678425	2975	2975	2975	2975	0
380	20250327	130100	275678425	2975	2975	2975	2975	0
381	20250327	130000	275678425	2975	2975	2975	2975	100
382	20250327	125900	275380925	2975	2975	2975	2975	0
383	20250327	125800	275380925	2975	2975	2975	2975	0
384	20250327	125700	275380925	2975	2975	2975	2975	10
385	20250327	125600	275351175	2975	2975	2975	2975	101
386	20250327	125500	275050700	2970	2970	2970	2970	46
387	20250327	125400	274914080	2975	2975	2975	2975	140
388	20250327	125300	274497580	2975	2975	2975	2975	0
389	20250327	125200	274497580	2975	2975	2975	2975	51
390	20250327	125100	274345855	2975	2975	2975	2975	0
391	20250327	125000	274345855	2975	2975	2975	2975	1
392	20250327	124900	274342880	2970	2970	2970	2970	857
393	20250327	124800	271797590	2960	2960	2960	2960	0
394	20250327	124700	271797590	2960	2960	2960	2960	0
395	20250327	124600	271797590	2960	2960	2960	2960	50
396	20250327	124500	271649590	2965	2970	2970	2965	3
397	20250327	124400	271640690	2970	2970	2970	2970	0
398	20250327	124300	271640690	2970	2970	2970	2970	0
399	20250327	124200	271640690	2970	2970	2970	2970	0
400	20250327	124100	271640690	2970	2970	2970	2970	0
401	20250327	124000	271640690	2970	2970	2970	2970	0
402	20250327	123900	271640690	2970	2970	2970	2970	0
403	20250327	123800	271640690	2970	2965	2970	2965	2
404	20250327	123700	271634755	2965	2965	2965	2965	0
405	20250327	123600	271634755	2965	2965	2965	2965	0
406	20250327	123500	271634755	2965	2965	2965	2965	0
407	20250327	123400	271634755	2965	2965	2965	2965	0
408	20250327	123300	271634755	2965	2965	2965	2965	327
409	20250327	123200	270665200	2955	2955	2955	2955	0
410	20250327	123100	270665200	2955	2955	2955	2955	158
411	20250327	123000	270198310	2960	2955	2960	2950	8901
412	20250327	122900	243888325	2960	2960	2960	2960	0
413	20250327	122800	243888325	2960	2960	2960	2960	1000
414	20250327	122700	240928325	2960	2965	2965	2960	3071
415	20250327	122600	231831120	2970	2970	2970	2970	1
416	20250327	122500	231828150	2965	2965	2965	2965	763
417	20250327	122400	229565855	2970	2970	2970	2965	3
418	20250327	122300	229556950	2965	2965	2965	2965	300
419	20250327	122200	228667450	2970	2970	2970	2970	0
420	20250327	122100	228667450	2970	2970	2970	2970	0
421	20250327	122000	228667450	2970	2970	2970	2970	0
422	20250327	121900	228667450	2970	2970	2970	2970	0
423	20250327	121800	228667450	2970	2970	2970	2970	0
424	20250327	121700	228667450	2970	2970	2970	2970	1
425	20250327	121600	228664480	2970	2970	2970	2970	0
426	20250327	121500	228664480	2970	2970	2970	2970	0
427	20250327	121400	228664480	2970	2970	2970	2970	0
428	20250327	121300	228664480	2970	2970	2970	2970	0
429	20250327	121200	228664480	2970	2970	2970	2970	1
430	20250327	121100	228661510	2960	2965	2965	2960	901
431	20250327	121000	225991530	2965	2965	2965	2965	3537
432	20250327	120900	215504325	2970	2970	2970	2970	0
433	20250327	120800	215504325	2970	2970	2970	2970	0
434	20250327	120700	215504325	2970	2965	2970	2965	11
435	20250327	120600	215471705	2965	2970	2970	2965	1205
436	20250327	120500	211898375	2975	2975	2975	2975	0
437	20250327	120400	211898375	2975	2975	2975	2975	0
438	20250327	120300	211898375	2975	2975	2975	2975	0
439	20250327	120200	211898375	2975	2975	2975	2975	4
440	20250327	120100	211886475	2975	2975	2975	2975	0
441	20250327	120000	211886475	2975	2975	2975	2975	0
442	20250327	115900	211886475	2975	2975	2975	2975	0
443	20250327	115800	211886475	2975	2975	2975	2975	0
444	20250327	115700	211886475	2975	2975	2975	2975	0
445	20250327	115600	211886475	2975	2975	2975	2975	0
446	20250327	115500	211886475	2975	2975	2975	2975	0
447	20250327	115400	211886475	2975	2965	2975	2965	269
448	20250327	115300	211088880	2975	2975	2975	2975	0
449	20250327	115200	211088880	2975	2975	2975	2975	0
450	20250327	115100	211088880	2975	2975	2975	2975	0
451	20250327	115000	211088880	2975	2975	2975	2975	0
452	20250327	114900	211088880	2975	2975	2975	2975	0
453	20250327	114800	211088880	2975	2975	2975	2975	1
454	20250327	114700	211085905	2960	2960	2960	2960	0
455	20250327	114600	211085905	2960	2960	2960	2960	3
456	20250327	114500	211077025	2975	2975	2975	2975	0
457	20250327	114400	211077025	2975	2970	2975	2970	494
458	20250327	114300	209609840	2960	2965	2965	2960	7000
459	20250327	114200	188876505	2965	2970	2970	2965	5000
460	20250327	114100	174049130	2980	2980	2980	2980	0
461	20250327	114000	174049130	2980	2980	2980	2980	0
462	20250327	113900	174049130	2980	2980	2980	2980	1
463	20250327	113800	174046150	2970	2970	2970	2970	500
464	20250327	113700	172561150	2980	2980	2980	2980	0
465	20250327	113600	172561150	2980	2980	2980	2980	0
466	20250327	113500	172561150	2980	2980	2980	2980	0
467	20250327	113400	172561150	2980	2980	2980	2980	1
468	20250327	113300	172558170	2970	2970	2970	2970	0
469	20250327	113200	172558170	2970	2975	2975	2970	6000
470	20250327	113100	154733300	2975	2975	2975	2975	1553
471	20250327	113000	150113125	2980	2980	2980	2980	1707
472	20250327	112900	145026265	2980	2985	2985	2980	1435
473	20250327	112800	140748290	2980	2980	2980	2980	201
474	20250327	112700	140149310	2980	2980	2980	2980	0
475	20250327	112600	140149310	2980	2980	2980	2980	0
476	20250327	112500	140149310	2980	2980	2980	2980	0
477	20250327	112400	140149310	2980	2980	2980	2980	0
478	20250327	112300	140149310	2980	2980	2980	2980	0
479	20250327	112200	140149310	2980	2980	2980	2980	0
480	20250327	112100	140149310	2980	2980	2980	2980	0
481	20250327	112000	140149310	2980	2980	2980	2980	1
482	20250327	111900	140146330	2985	2985	2985	2985	0
483	20250327	111800	140146330	2985	2985	2985	2985	100
484	20250327	111700	139847830	2985	2985	2985	2985	0
485	20250327	111600	139847830	2985	2985	2985	2985	0
486	20250327	111500	139847830	2985	2985	2985	2985	0
487	20250327	111400	139847830	2985	2985	2985	2985	1
488	20250327	111300	139844845	2980	2980	2980	2980	0
489	20250327	111200	139844845	2980	2980	2980	2980	175
490	20250327	111100	139323345	2985	2985	2985	2985	100
491	20250327	111000	139024845	2990	2990	2990	2990	100
492	20250327	110900	138725845	2990	2990	2990	2990	0
493	20250327	110800	138725845	2990	2990	2990	2990	0
494	20250327	110700	138725845	2990	2990	2990	2990	0
495	20250327	110600	138725845	2990	2990	2990	2990	1
496	20250327	110500	138722855	2985	2985	2985	2985	200
497	20250327	110400	138125855	2990	2990	2990	2990	50
498	20250327	110300	137976355	2990	2990	2990	2990	1
499	20250327	110200	137973365	2985	2985	2985	2985	0
500	20250327	110100	137973365	2985	2985	2985	2985	0
501	20250327	110000	137973365	2985	2985	2985	2985	5053
502	20250327	105900	122890160	2990	2990	2990	2990	0
503	20250327	105800	122890160	2990	2990	2990	2990	15
504	20250327	105700	122845310	2990	2990	2990	2990	2201
505	20250327	105600	116264320	2990	2990	2990	2990	0
506	20250327	105500	116264320	2990	2990	2990	2990	0
507	20250327	105400	116264320	2990	2990	2990	2990	429
508	20250327	105300	114981610	2990	2990	2990	2990	0
509	20250327	105200	114981610	2990	2990	2990	2990	238
510	20250327	105100	114269990	2990	2990	2990	2990	0
511	20250327	105000	114269990	2990	2990	2990	2990	400
512	20250327	104900	113073990	2990	2990	2990	2990	6
513	20250327	104800	113056050	2995	2995	2995	2995	10
514	20250327	104700	113026100	2995	2995	2995	2995	2
515	20250327	104600	113020110	2990	2990	2990	2990	0
516	20250327	104500	113020110	2990	2990	2990	2990	0
517	20250327	104400	113020110	2990	2990	2990	2990	70
518	20250327	104300	112810810	2995	2995	2995	2995	0
519	20250327	104200	112810810	2995	2995	2995	2995	300
520	20250327	104100	111912310	2995	2995	2995	2995	0
521	20250327	104000	111912310	2995	2995	2995	2995	0
522	20250327	103900	111912310	2995	2995	2995	2995	0
523	20250327	103800	111912310	2995	2990	2995	2990	78
524	20250327	103700	111679085	2990	2990	2990	2990	0
525	20250327	103600	111679085	2990	2990	2990	2990	0
526	20250327	103500	111679085	2990	2990	2990	2990	0
527	20250327	103400	111679085	2990	2990	2990	2985	55
528	20250327	103300	111514875	2995	2995	2995	2995	0
529	20250327	103200	111514875	2995	2995	2995	2995	0
530	20250327	103100	111514875	2995	2995	2995	2995	5
531	20250327	103000	111499900	2995	2995	2995	2995	0
532	20250327	102900	111499900	2995	2995	2995	2995	0
533	20250327	102800	111499900	2995	2995	2995	2995	100
534	20250327	102700	111200400	2995	2995	2995	2995	0
535	20250327	102600	111200400	2995	2995	2995	2995	0
536	20250327	102500	111200400	2995	2995	2995	2995	0
537	20250327	102400	111200400	2995	2995	2995	2995	1
538	20250327	102300	111197405	2995	2990	2995	2990	1001
539	20250327	102200	108204410	2990	2990	2990	2990	0
540	20250327	102100	108204410	2990	2990	2990	2990	0
541	20250327	102000	108204410	2990	2990	2990	2990	3320
542	20250327	101900	98277610	2990	2990	2990	2990	0
543	20250327	101800	98277610	2990	2990	2990	2990	1
544	20250327	101700	98274620	2985	2985	2985	2985	329
545	20250327	101600	97292555	2980	2980	2980	2980	0
546	20250327	101500	97292555	2980	2980	2980	2980	0
547	20250327	101400	97292555	2980	2980	2980	2980	594
548	20250327	101300	95522435	2980	2980	2980	2980	0
549	20250327	101200	95522435	2980	2980	2980	2980	0
550	20250327	101100	95522435	2980	2980	2980	2980	0
551	20250327	101000	95522435	2980	2980	2980	2980	200
552	20250327	100900	94926435	2985	2985	2985	2985	0
553	20250327	100800	94926435	2985	2985	2985	2985	1573
554	20250327	100700	90231030	2985	2990	2990	2985	168
555	20250327	100600	89728875	2985	2985	2985	2985	112
556	20250327	100500	89394555	2985	2985	2985	2985	487
557	20250327	100400	87940860	2985	2985	2985	2985	0
558	20250327	100300	87940860	2985	2985	2985	2985	0
559	20250327	100200	87940860	2985	2985	2985	2985	2
560	20250327	100100	87934890	2985	2985	2985	2985	0
561	20250327	100000	87934890	2985	2985	2985	2985	0
562	20250327	095900	87934890	2985	2985	2985	2985	0
563	20250327	095800	87934890	2985	2985	2985	2985	0
564	20250327	095700	87934890	2985	2985	2985	2985	0
565	20250327	095600	87934890	2985	2985	2985	2980	2077
566	20250327	095500	81742235	2990	2990	2990	2990	0
567	20250327	095400	81742235	2990	2990	2990	2990	0
568	20250327	095300	81742235	2990	2990	2995	2990	1062
569	20250327	095200	78566850	2995	2995	2995	2995	300
570	20250327	095100	77668350	2990	2990	2990	2990	1939
571	20250327	095000	71870740	2990	2990	2990	2990	0
572	20250327	094900	71870740	2990	2990	2990	2990	0
573	20250327	094800	71870740	2990	2990	2990	2990	5
574	20250327	094700	71855790	2985	2985	2985	2985	0
575	20250327	094600	71855790	2985	2985	2985	2985	2602
576	20250327	094500	64088820	2985	2985	2985	2985	4
577	20250327	094400	64076880	2980	2980	2980	2980	23
578	20250327	094300	64008340	2980	2985	2985	2980	12
579	20250327	094200	63972525	2985	2980	2985	2980	12
580	20250327	094100	63936710	2975	2980	2980	2975	3161
581	20250327	094000	54517145	2980	2980	2980	2980	95
582	20250327	093900	54234045	2980	2980	2980	2980	12
583	20250327	093800	54198285	2975	2975	2975	2975	0
584	20250327	093700	54198285	2975	2975	2975	2975	798
585	20250327	093600	51824235	2970	2970	2970	2970	1246
586	20250327	093500	48123615	2970	2970	2970	2970	0
587	20250327	093400	48123615	2970	2970	2970	2970	0
588	20250327	093300	48123615	2970	2970	2970	2970	0
589	20250327	093200	48123615	2970	2970	2970	2970	56
590	20250327	093100	47957295	2970	2970	2970	2970	49
591	20250327	093000	47811765	2970	2970	2970	2970	100
592	20250327	092900	47514765	2980	2980	2980	2980	0
593	20250327	092800	47514765	2980	2980	2980	2980	0
594	20250327	092700	47514765	2980	2980	2980	2980	0
595	20250327	092600	47514765	2980	2980	2980	2980	1
596	20250327	092500	47511785	2970	2970	2970	2970	1500
597	20250327	092400	43056785	2970	2970	2970	2970	1
598	20250327	092300	43053815	2965	2965	2965	2965	577
599	20250327	092200	41343010	2965	2965	2965	2965	2
600	20250327	092100	41337080	2965	2965	2965	2965	2
601	20250327	092000	41331150	2960	2960	2960	2960	0
602	20250327	091900	41331150	2960	2960	2960	2960	0
603	20250327	091800	41331150	2960	2960	2960	2960	0
604	20250327	091700	41331150	2960	2960	2960	2960	1000
605	20250327	091600	38371150	2960	2960	2960	2960	0
606	20250327	091500	38371150	2960	2960	2960	2960	540
607	20250327	091400	36772750	2965	2965	2965	2965	0
608	20250327	091300	36772750	2965	2960	2965	2960	343
609	20250327	091200	35757465	2960	2960	2960	2960	97
610	20250327	091100	35470345	2955	2960	2960	2955	2359
611	20250327	091000	28497785	2955	2955	2955	2955	5
612	20250327	090900	28483010	2965	2965	2965	2960	29
613	20250327	090800	28397150	2970	2965	2970	2965	206
614	20250327	090700	27786355	2955	2955	2955	2955	11
615	20250327	090600	27753850	2955	2955	2960	2955	901
616	20250327	090500	25087375	2950	2955	2955	2950	5872
617	20250327	090400	7747795	2955	2955	2955	2955	0
618	20250327	090300	7747795	2955	2955	2955	2950	1158
619	20250327	090200	4331180	2950	2950	2950	2950	0
620	20250327	090100	4331180	2950	2950	2950	2950	0
621	20250327	090000	4331180	2950	2975	2975	2950	1461