KissMeData/058630/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193900	1037146778	4845	4845	4845	4845	2512
3	20250327	193800	1037146778	4845	4845	4845	4845	0
4	20250327	193700	1037146778	4845	4845	4845	4845	0
5	20250327	193600	1037146778	4845	4845	4845	4845	0
6	20250327	193500	1037146778	4845	4845	4845	4845	0
7	20250327	193400	1037146778	4845	4845	4845	4845	0
8	20250327	193300	1037146778	4845	4845	4845	4845	0
9	20250327	193200	1037146778	4845	4845	4845	4845	0
10	20250327	193100	1037146778	4845	4845	4845	4845	0
11	20250327	193000	1037146778	4845	4845	4845	4845	0
12	20250327	192900	1037146778	4845	4845	4845	4845	0
13	20250327	192800	1037146778	4845	4845	4845	4845	0
14	20250327	192700	1037146778	4845	4845	4845	4845	0
15	20250327	192600	1037146778	4845	4845	4845	4845	0
16	20250327	192500	1037146778	4845	4845	4845	4845	0
17	20250327	192400	1037146778	4845	4845	4845	4845	0
18	20250327	192300	1037146778	4845	4845	4845	4845	0
19	20250327	192200	1037146778	4845	4845	4845	4845	0
20	20250327	192100	1037146778	4845	4845	4845	4845	0
21	20250327	192000	1037146778	4845	4845	4845	4845	0
22	20250327	191900	1037146778	4845	4845	4845	4845	0
23	20250327	191800	1037146778	4845	4845	4845	4845	0
24	20250327	191700	1037146778	4845	4845	4845	4845	0
25	20250327	191600	1037146778	4845	4845	4845	4845	0
26	20250327	191500	1037146778	4845	4845	4845	4845	0
27	20250327	191400	1037146778	4845	4845	4845	4845	0
28	20250327	191300	1037146778	4845	4845	4845	4845	0
29	20250327	191200	1037146778	4845	4845	4845	4845	0
30	20250327	191100	1037146778	4845	4845	4845	4845	0
31	20250327	191000	1037146778	4845	4845	4845	4845	0
32	20250327	190900	1037146778	4845	4845	4845	4845	2512
33	20250327	190800	1037146778	4845	4845	4845	4845	0
34	20250327	190700	1037146778	4845	4845	4845	4845	0
35	20250327	190600	1037146778	4845	4845	4845	4845	0
36	20250327	190500	1037146778	4845	4845	4845	4845	0
37	20250327	190400	1037146778	4845	4845	4845	4845	0
38	20250327	190300	1037146778	4845	4845	4845	4845	0
39	20250327	190200	1037146778	4845	4845	4845	4845	0
40	20250327	190100	1037146778	4845	4845	4845	4845	0
41	20250327	190000	1037146778	4845	4845	4845	4845	0
42	20250327	185900	1037146778	4845	4845	4845	4845	0
43	20250327	185800	1037146778	4845	4845	4845	4845	0
44	20250327	185700	1037146778	4845	4845	4845	4845	0
45	20250327	185600	1037146778	4845	4845	4845	4845	0
46	20250327	185500	1037146778	4845	4845	4845	4845	0
47	20250327	185400	1037146778	4845	4845	4845	4845	0
48	20250327	185300	1037146778	4845	4845	4845	4845	0
49	20250327	185200	1037146778	4845	4845	4845	4845	0
50	20250327	185100	1037146778	4845	4845	4845	4845	0
51	20250327	185000	1037146778	4845	4845	4845	4845	0
52	20250327	184900	1037146778	4845	4845	4845	4845	0
53	20250327	184800	1037146778	4845	4845	4845	4845	0
54	20250327	184700	1037146778	4845	4845	4845	4845	0
55	20250327	184600	1037146778	4845	4845	4845	4845	0
56	20250327	184500	1037146778	4845	4845	4845	4845	0
57	20250327	184400	1037146778	4845	4845	4845	4845	0
58	20250327	184300	1037146778	4845	4845	4845	4845	0
59	20250327	184200	1037146778	4845	4845	4845	4845	0
60	20250327	184100	1037146778	4845	4845	4845	4845	0
61	20250327	184000	1037146778	4845	4845	4845	4845	0
62	20250327	183900	1037146778	4845	4845	4845	4845	2512
63	20250327	183800	1037146778	4845	4845	4845	4845	0
64	20250327	183700	1037146778	4845	4845	4845	4845	0
65	20250327	183600	1037146778	4845	4845	4845	4845	0
66	20250327	183500	1037146778	4845	4845	4845	4845	0
67	20250327	183400	1037146778	4845	4845	4845	4845	0
68	20250327	183300	1037146778	4845	4845	4845	4845	0
69	20250327	183200	1037146778	4845	4845	4845	4845	0
70	20250327	183100	1037146778	4845	4845	4845	4845	0
71	20250327	183000	1037146778	4845	4845	4845	4845	0
72	20250327	182900	1037146778	4845	4845	4845	4845	0
73	20250327	182800	1037146778	4845	4845	4845	4845	0
74	20250327	182700	1037146778	4845	4845	4845	4845	0
75	20250327	182600	1037146778	4845	4845	4845	4845	0
76	20250327	182500	1037146778	4845	4845	4845	4845	0
77	20250327	182400	1037146778	4845	4845	4845	4845	0
78	20250327	182300	1037146778	4845	4845	4845	4845	0
79	20250327	182200	1037146778	4845	4845	4845	4845	0
80	20250327	182100	1037146778	4845	4845	4845	4845	0
81	20250327	182000	1037146778	4845	4845	4845	4845	0
82	20250327	181900	1037146778	4845	4845	4845	4845	0
83	20250327	181800	1037146778	4845	4845	4845	4845	0
84	20250327	181700	1037146778	4845	4845	4845	4845	0
85	20250327	181600	1037146778	4845	4845	4845	4845	0
86	20250327	181500	1037146778	4845	4845	4845	4845	0
87	20250327	181400	1037146778	4845	4845	4845	4845	0
88	20250327	181300	1037146778	4845	4845	4845	4845	0
89	20250327	181200	1037146778	4845	4845	4845	4845	0
90	20250327	181100	1037146778	4845	4845	4845	4845	0
91	20250327	181000	1037146778	4845	4845	4845	4845	0
92	20250327	180900	1037146778	4845	4845	4845	4845	2512
93	20250327	180800	1037146778	4845	4845	4845	4845	0
94	20250327	180700	1037146778	4845	4845	4845	4845	0
95	20250327	180600	1037146778	4845	4845	4845	4845	0
96	20250327	180500	1037146778	4845	4845	4845	4845	0
97	20250327	180400	1037146778	4845	4845	4845	4845	0
98	20250327	180300	1037146778	4845	4845	4845	4845	0
99	20250327	180200	1037146778	4845	4845	4845	4845	0
100	20250327	180100	1037146778	4845	4845	4845	4845	0
101	20250327	180000	1037146778	4845	4845	4845	4845	0
102	20250327	175900	1037146778	4845	4845	4845	4845	0
103	20250327	175800	1037146778	4845	4845	4845	4845	0
104	20250327	175700	1037146778	4845	4845	4845	4845	0
105	20250327	175600	1037146778	4845	4845	4845	4845	0
106	20250327	175500	1037146778	4845	4845	4845	4845	0
107	20250327	175400	1037146778	4845	4845	4845	4845	0
108	20250327	175300	1037146778	4845	4845	4845	4845	0
109	20250327	175200	1037146778	4845	4845	4845	4845	0
110	20250327	175100	1037146778	4845	4845	4845	4845	0
111	20250327	175000	1037146778	4845	4845	4845	4845	0
112	20250327	174900	1037146778	4845	4845	4845	4845	0
113	20250327	174800	1037146778	4845	4845	4845	4845	0
114	20250327	174700	1037146778	4845	4845	4845	4845	0
115	20250327	174600	1037146778	4845	4845	4845	4845	0
116	20250327	174500	1037146778	4845	4845	4845	4845	0
117	20250327	174400	1037146778	4845	4845	4845	4845	0
118	20250327	174300	1037146778	4845	4845	4845	4845	0
119	20250327	174200	1037146778	4845	4845	4845	4845	0
120	20250327	174100	1037146778	4845	4845	4845	4845	0
121	20250327	174000	1037146778	4845	4845	4845	4845	0
122	20250327	173900	1037146778	4845	4845	4845	4845	2512
123	20250327	173800	1037146778	4845	4845	4845	4845	0
124	20250327	173700	1037146778	4845	4845	4845	4845	0
125	20250327	173600	1037146778	4845	4845	4845	4845	0
126	20250327	173500	1037146778	4845	4845	4845	4845	0
127	20250327	173400	1037146778	4845	4845	4845	4845	0
128	20250327	173300	1037146778	4845	4845	4845	4845	0
129	20250327	173200	1037146778	4845	4845	4845	4845	0
130	20250327	173100	1037146778	4845	4845	4845	4845	0
131	20250327	173000	1037146778	4845	4845	4845	4845	0
132	20250327	172900	1037146778	4845	4845	4845	4845	0
133	20250327	172800	1037146778	4845	4845	4845	4845	0
134	20250327	172700	1037146778	4845	4845	4845	4845	0
135	20250327	172600	1037146778	4845	4845	4845	4845	0
136	20250327	172500	1037146778	4845	4845	4845	4845	0
137	20250327	172400	1037146778	4845	4845	4845	4845	0
138	20250327	172300	1037146778	4845	4845	4845	4845	0
139	20250327	172200	1037146778	4845	4845	4845	4845	0
140	20250327	172100	1037146778	4845	4845	4845	4845	0
141	20250327	172000	1037146778	4845	4845	4845	4845	0
142	20250327	171900	1037146778	4845	4845	4845	4845	0
143	20250327	171800	1037146778	4845	4845	4845	4845	0
144	20250327	171700	1037146778	4845	4845	4845	4845	0
145	20250327	171600	1037146778	4845	4845	4845	4845	0
146	20250327	171500	1037146778	4845	4845	4845	4845	0
147	20250327	171400	1037146778	4845	4845	4845	4845	0
148	20250327	171300	1037146778	4845	4845	4845	4845	0
149	20250327	171200	1037146778	4845	4845	4845	4845	0
150	20250327	171100	1037146778	4845	4845	4845	4845	0
151	20250327	171000	1037146778	4845	4845	4845	4845	0
152	20250327	170900	1037146778	4845	4845	4845	4845	2512
153	20250327	170800	1037146778	4845	4845	4845	4845	0
154	20250327	170700	1037146778	4845	4845	4845	4845	0
155	20250327	170600	1037146778	4845	4845	4845	4845	0
156	20250327	170500	1037146778	4845	4845	4845	4845	0
157	20250327	170400	1037146778	4845	4845	4845	4845	0
158	20250327	170300	1037146778	4845	4845	4845	4845	0
159	20250327	170200	1037146778	4845	4845	4845	4845	0
160	20250327	170100	1037146778	4845	4845	4845	4845	0
161	20250327	170000	1037146778	4845	4845	4845	4845	0
162	20250327	165900	1037146778	4845	4845	4845	4845	0
163	20250327	165800	1037146778	4845	4845	4845	4845	0
164	20250327	165700	1037146778	4845	4845	4845	4845	0
165	20250327	165600	1037146778	4845	4845	4845	4845	0
166	20250327	165500	1037146778	4845	4845	4845	4845	0
167	20250327	165400	1037146778	4845	4845	4845	4845	0
168	20250327	165300	1037146778	4845	4845	4845	4845	0
169	20250327	165200	1037146778	4845	4845	4845	4845	0
170	20250327	165100	1037146778	4845	4845	4845	4845	0
171	20250327	165000	1037146778	4845	4845	4845	4845	0
172	20250327	164900	1037146778	4845	4845	4845	4845	0
173	20250327	164800	1037146778	4845	4845	4845	4845	0
174	20250327	164700	1037146778	4845	4845	4845	4845	0
175	20250327	164600	1037146778	4845	4845	4845	4845	0
176	20250327	164500	1037146778	4845	4845	4845	4845	0
177	20250327	164400	1037146778	4845	4845	4845	4845	0
178	20250327	164300	1037146778	4845	4845	4845	4845	0
179	20250327	164200	1037146778	4845	4845	4845	4845	0
180	20250327	164100	1037146778	4845	4845	4845	4845	0
181	20250327	164000	1037146778	4845	4845	4845	4845	0
182	20250327	163900	1037146778	4845	4845	4845	4845	2512
183	20250327	163800	1037146778	4845	4845	4845	4845	0
184	20250327	163700	1037146778	4845	4845	4845	4845	0
185	20250327	163600	1037146778	4845	4845	4845	4845	0
186	20250327	163500	1037146778	4845	4845	4845	4845	0
187	20250327	163400	1037146778	4845	4845	4845	4845	0
188	20250327	163300	1037146778	4845	4845	4845	4845	0
189	20250327	163200	1037146778	4845	4845	4845	4845	0
190	20250327	163100	1037146778	4845	4845	4845	4845	0
191	20250327	163000	1037146778	4845	4845	4845	4845	0
192	20250327	162900	1037146778	4845	4845	4845	4845	0
193	20250327	162800	1037146778	4845	4845	4845	4845	0
194	20250327	162700	1037146778	4845	4845	4845	4845	0
195	20250327	162600	1037146778	4845	4845	4845	4845	0
196	20250327	162500	1037146778	4845	4845	4845	4845	0
197	20250327	162400	1037146778	4845	4845	4845	4845	0
198	20250327	162300	1037146778	4845	4845	4845	4845	0
199	20250327	162200	1037146778	4845	4845	4845	4845	0
200	20250327	162100	1037146778	4845	4845	4845	4845	0
201	20250327	162000	1037146778	4845	4845	4845	4845	0
202	20250327	161900	1037146778	4845	4845	4845	4845	0
203	20250327	161800	1037146778	4845	4845	4845	4845	0
204	20250327	161700	1037146778	4845	4845	4845	4845	0
205	20250327	161600	1037146778	4845	4845	4845	4845	0
206	20250327	161500	1037146778	4845	4845	4845	4845	0
207	20250327	161400	1037146778	4845	4845	4845	4845	0
208	20250327	161300	1037146778	4845	4845	4845	4845	0
209	20250327	161200	1037146778	4845	4845	4845	4845	0
210	20250327	161100	1037146778	4845	4845	4845	4845	0
211	20250327	161000	1037146778	4845	4845	4845	4845	0
212	20250327	160900	1037146778	4845	4845	4845	4845	2512
213	20250327	160800	1037146778	4845	4845	4845	4845	0
214	20250327	160700	1037146778	4845	4845	4845	4845	0
215	20250327	160600	1037146778	4845	4845	4845	4845	0
216	20250327	160500	1037146778	4845	4845	4845	4845	0
217	20250327	160400	1037146778	4845	4845	4845	4845	0
218	20250327	160300	1037146778	4845	4845	4845	4845	0
219	20250327	160200	1037146778	4845	4845	4845	4845	0
220	20250327	160100	1037146778	4845	4845	4845	4845	0
221	20250327	160000	1037146778	4845	4845	4845	4845	0
222	20250327	155900	1037146778	4845	4845	4845	4845	0
223	20250327	155800	1037146778	4845	4845	4845	4845	0
224	20250327	155700	1037146778	4845	4845	4845	4845	0
225	20250327	155600	1037146778	4845	4845	4845	4845	0
226	20250327	155500	1037146778	4845	4845	4845	4845	0
227	20250327	155400	1037146778	4845	4845	4845	4845	0
228	20250327	155300	1037146778	4845	4845	4845	4845	0
229	20250327	155200	1037146778	4845	4845	4845	4845	0
230	20250327	155100	1037146778	4845	4845	4845	4845	0
231	20250327	155000	1037146778	4845	4845	4845	4845	0
232	20250327	154900	1037146778	4845	4845	4845	4845	0
233	20250327	154800	1037146778	4845	4845	4845	4845	0
234	20250327	154700	1037146778	4845	4845	4845	4845	0
235	20250327	154600	1037146778	4845	4845	4845	4845	0
236	20250327	154500	1037146778	4845	4845	4845	4845	0
237	20250327	154400	1037146778	4845	4845	4845	4845	0
238	20250327	154300	1037146778	4845	4845	4845	4845	0
239	20250327	154200	1037146778	4845	4845	4845	4845	0
240	20250327	154100	1037146778	4845	4845	4845	4845	0
241	20250327	154000	1037146778	4845	4845	4845	4845	0
242	20250327	153900	1037146778	4845	4845	4845	4845	2512
243	20250327	153800	1037146778	4845	4845	4845	4845	0
244	20250327	153700	1037146778	4845	4845	4845	4845	0
245	20250327	153600	1037146778	4845	4845	4845	4845	0
246	20250327	153500	1037146778	4845	4845	4845	4845	0
247	20250327	153400	1037146778	4845	4845	4845	4845	0
248	20250327	153300	1037146778	4845	4845	4845	4845	0
249	20250327	153200	1037146778	4845	4845	4845	4845	0
250	20250327	153100	1037146778	4845	4845	4845	4845	0
251	20250327	153000	1037146778	4845	4845	4845	4845	2512
252	20250327	152900	1024976138	4845	4845	4845	4845	0
253	20250327	152800	1024976138	4845	4845	4845	4845	0
254	20250327	152700	1024976138	4845	4845	4845	4845	0
255	20250327	152600	1024976138	4845	4845	4845	4845	0
256	20250327	152500	1024976138	4845	4845	4845	4845	0
257	20250327	152400	1024976138	4845	4845	4845	4845	0
258	20250327	152300	1024976138	4845	4845	4845	4845	0
259	20250327	152200	1024976138	4845	4845	4845	4845	0
260	20250327	152100	1024976138	4845	4845	4845	4845	0
261	20250327	152000	1024976138	4845	4845	4845	4845	0
262	20250327	151900	1024976138	4845	4845	4845	4845	61
263	20250327	151800	1024680593	4845	4845	4845	4845	2
264	20250327	151700	1024670903	4845	4845	4845	4845	318
265	20250327	151600	1023130193	4845	4845	4845	4845	607
266	20250327	151500	1020189278	4840	4840	4845	4840	264
267	20250327	151400	1018911508	4845	4845	4845	4845	0
268	20250327	151300	1018911508	4845	4840	4845	4840	504
269	20250327	151200	1016472143	4840	4845	4845	4840	401
270	20250327	151100	1014531298	4845	4845	4845	4845	0
271	20250327	151000	1014531298	4845	4845	4845	4845	0
272	20250327	150900	1014531298	4845	4845	4845	4845	2
273	20250327	150800	1014521608	4840	4840	4840	4840	30
274	20250327	150700	1014376408	4845	4845	4845	4845	1
275	20250327	150600	1014371563	4840	4845	4845	4840	98
276	20250327	150500	1013896893	4845	4845	4845	4845	12
277	20250327	150400	1013838753	4845	4845	4845	4845	1
278	20250327	150300	1013833908	4845	4845	4845	4845	0
279	20250327	150200	1013833908	4845	4845	4845	4845	17
280	20250327	150100	1013751543	4845	4845	4845	4840	141
281	20250327	150000	1013068423	4845	4845	4845	4845	1
282	20250327	145900	1013063578	4845	4840	4845	4840	1001
283	20250327	145800	1008218733	4845	4845	4845	4845	1
284	20250327	145700	1008213888	4845	4845	4845	4845	0
285	20250327	145600	1008213888	4845	4845	4845	4845	1
286	20250327	145500	1008209043	4845	4845	4845	4845	2
287	20250327	145400	1008199353	4840	4840	4840	4840	731
288	20250327	145300	1004661313	4840	4840	4840	4840	57
289	20250327	145200	1004385433	4840	4840	4840	4840	1
290	20250327	145100	1004380593	4840	4840	4840	4840	0
291	20250327	145000	1004380593	4840	4840	4840	4840	0
292	20250327	144900	1004380593	4840	4840	4840	4840	1
293	20250327	144800	1004375753	4840	4840	4840	4840	1
294	20250327	144700	1004370913	4835	4835	4840	4835	320
295	20250327	144600	1002823708	4840	4840	4840	4840	0
296	20250327	144500	1002823708	4840	4840	4840	4840	1
297	20250327	144400	1002818868	4840	4840	4840	4840	1
298	20250327	144300	1002814028	4840	4840	4840	4840	0
299	20250327	144200	1002814028	4840	4840	4840	4840	1
300	20250327	144100	1002809188	4835	4835	4835	4835	8
301	20250327	144000	1002770508	4840	4835	4840	4835	119
302	20250327	143900	1002195138	4835	4835	4840	4835	41
303	20250327	143800	1001996898	4840	4840	4840	4840	1
304	20250327	143700	1001992058	4840	4840	4840	4840	0
305	20250327	143600	1001992058	4840	4840	4840	4840	1
306	20250327	143500	1001987218	4840	4840	4840	4840	0
307	20250327	143400	1001987218	4840	4840	4840	4840	1
308	20250327	143300	1001982378	4840	4840	4840	4840	0
309	20250327	143200	1001982378	4840	4840	4840	4840	15
310	20250327	143100	1001909778	4840	4840	4840	4840	0
311	20250327	143000	1001909778	4840	4835	4840	4835	11
312	20250327	142900	1001856588	4840	4840	4840	4840	20
313	20250327	142800	1001759788	4840	4840	4840	4840	0
314	20250327	142700	1001759788	4840	4840	4840	4840	1
315	20250327	142600	1001754948	4835	4840	4840	4835	6056
316	20250327	142500	972444623	4845	4845	4845	4845	1
317	20250327	142400	972439778	4845	4845	4845	4845	2
318	20250327	142300	972430088	4845	4845	4845	4845	100
319	20250327	142200	971945588	4840	4835	4840	4835	523
320	20250327	142100	969415228	4840	4840	4840	4840	0
321	20250327	142000	969415228	4840	4835	4840	4835	6
322	20250327	141900	969386213	4840	4840	4840	4840	1
323	20250327	141800	969381373	4840	4840	4840	4840	0
324	20250327	141700	969381373	4840	4840	4840	4840	1
325	20250327	141600	969376533	4840	4835	4840	4835	400
326	20250327	141500	967441533	4840	4840	4840	4840	1
327	20250327	141400	967436693	4840	4840	4840	4840	0
328	20250327	141300	967436693	4840	4840	4840	4840	10
329	20250327	141200	967388293	4840	4840	4840	4840	0
330	20250327	141100	967388293	4840	4840	4840	4840	32
331	20250327	141000	967233413	4840	4845	4845	4840	294
332	20250327	140900	965810443	4845	4845	4845	4845	1
333	20250327	140800	965805598	4840	4845	4845	4840	626
334	20250327	140700	962775378	4850	4850	4850	4850	1
335	20250327	140600	962770528	4845	4845	4845	4845	1
336	20250327	140500	962765683	4850	4850	4850	4850	0
337	20250327	140400	962765683	4850	4850	4850	4850	0
338	20250327	140300	962765683	4850	4845	4850	4845	51
339	20250327	140200	962518583	4845	4850	4855	4845	425
340	20250327	140100	960459443	4850	4860	4860	4850	21
341	20250327	140000	960357583	4855	4855	4855	4850	51
342	20250327	135900	960110223	4855	4855	4855	4855	1
343	20250327	135800	960105368	4865	4855	4865	4850	820
344	20250327	135700	956128338	4850	4855	4855	4850	265
345	20250327	135600	954843078	4860	4860	4860	4860	1
346	20250327	135500	954838218	4855	4855	4855	4855	45
347	20250327	135400	954619743	4865	4865	4865	4865	0
348	20250327	135300	954619743	4865	4865	4865	4865	0
349	20250327	135200	954619743	4865	4860	4865	4860	13
350	20250327	135100	954556558	4860	4855	4860	4850	803
351	20250327	135000	950661988	4855	4865	4865	4855	15
352	20250327	134900	950589153	4860	4855	4860	4850	158
353	20250327	134800	949822763	4865	4865	4865	4865	0
354	20250327	134700	949822763	4865	4860	4865	4860	4
355	20250327	134600	949803318	4865	4870	4870	4855	2126
356	20250327	134500	939476238	4865	4865	4865	4865	0
357	20250327	134400	939476238	4865	4865	4865	4865	0
358	20250327	134300	939476238	4865	4865	4865	4865	7
359	20250327	134200	939442183	4870	4870	4870	4870	0
360	20250327	134100	939442183	4870	4870	4870	4870	1
361	20250327	134000	939437313	4870	4870	4870	4870	75
362	20250327	133900	939072063	4870	4865	4870	4865	3
363	20250327	133800	939057463	4855	4860	4860	4855	75
364	20250327	133700	938693203	4865	4865	4865	4865	0
365	20250327	133600	938693203	4865	4865	4865	4865	2
366	20250327	133500	938683473	4865	4862	4865	4857	528
367	20250327	133400	936117461	4860	4865	4865	4860	52
368	20250327	133300	935864731	4865	4865	4870	4860	232
369	20250327	133200	934737191	4865	4865	4865	4865	0
370	20250327	133100	934737191	4865	4860	4875	4860	602
371	20250327	133000	931811451	4865	4865	4865	4865	1
372	20250327	132900	931806586	4875	4875	4875	4875	1
373	20250327	132800	931801711	4865	4865	4865	4865	0
374	20250327	132700	931801711	4865	4865	4865	4865	1
375	20250327	132600	931796846	4865	4865	4865	4865	6
376	20250327	132500	931767656	4875	4875	4875	4875	0
377	20250327	132400	931767656	4875	4875	4875	4875	0
378	20250327	132300	931767656	4875	4870	4875	4870	2
379	20250327	132200	931757911	4875	4875	4875	4875	0
380	20250327	132100	931757911	4875	4875	4875	4875	1
381	20250327	132000	931753036	4865	4865	4865	4865	323
382	20250327	131900	930181641	4880	4880	4880	4880	2
383	20250327	131800	930171881	4880	4880	4880	4880	0
384	20250327	131700	930171881	4880	4880	4880	4880	0
385	20250327	131600	930171881	4880	4870	4880	4870	5
386	20250327	131500	930147491	4870	4875	4880	4870	66
387	20250327	131400	929825736	4870	4870	4870	4870	300
388	20250327	131300	928364736	4875	4875	4875	4875	2
389	20250327	131200	928354986	4865	4865	4865	4865	101
390	20250327	131100	927863621	4875	4875	4875	4865	11
391	20250327	131000	927810061	4870	4870	4880	4865	14
392	20250327	130900	927741921	4880	4880	4880	4870	1749
393	20250327	130800	919219941	4870	4885	4885	4870	14
394	20250327	130700	919151701	4875	4875	4875	4875	10
395	20250327	130600	919102951	4890	4865	4890	4865	1002
396	20250327	130500	914207646	4860	4870	4880	4860	27
397	20250327	130400	914076386	4865	4875	4875	4865	505
398	20250327	130300	911614536	4865	4860	4865	4860	1160
399	20250327	130200	905976926	4860	4855	4860	4855	151
400	20250327	130100	905243816	4855	4860	4860	4855	122
401	20250327	130000	904651386	4860	4860	4860	4860	51
402	20250327	125900	904403526	4860	4860	4860	4860	1
403	20250327	125800	904398666	4860	4860	4860	4860	0
404	20250327	125700	904398666	4860	4860	4860	4860	72
405	20250327	125600	904048746	4860	4860	4860	4860	82
406	20250327	125500	903650226	4860	4860	4860	4860	1
407	20250327	125400	903645366	4855	4855	4860	4855	70
408	20250327	125300	903305511	4860	4855	4860	4855	53
409	20250327	125200	903048141	4855	4855	4855	4855	697
410	20250327	125100	899664206	4855	4860	4860	4855	1065
411	20250327	125000	894493581	4865	4860	4865	4855	55
412	20250327	124900	894226496	4865	4865	4865	4865	0
413	20250327	124800	894226496	4865	4865	4865	4865	1
414	20250327	124700	894221631	4865	4865	4865	4865	1
415	20250327	124600	894216766	4865	4865	4865	4865	0
416	20250327	124500	894216766	4865	4865	4865	4865	0
417	20250327	124400	894216766	4865	4865	4865	4865	0
418	20250327	124300	894216766	4865	4865	4865	4865	0
419	20250327	124200	894216766	4865	4865	4865	4865	20
420	20250327	124100	894119466	4865	4865	4865	4865	1
421	20250327	124000	894114601	4855	4860	4860	4855	21
422	20250327	123900	894012621	4865	4860	4865	4850	407
423	20250327	123800	892037166	4865	4865	4865	4865	0
424	20250327	123700	892037166	4865	4865	4865	4865	0
425	20250327	123600	892037166	4865	4865	4865	4865	1
426	20250327	123500	892032301	4855	4865	4865	4855	559
427	20250327	123400	889317851	4865	4865	4865	4865	0
428	20250327	123300	889317851	4865	4865	4865	4865	2
429	20250327	123200	889308121	4870	4865	4870	4865	9
430	20250327	123100	889264301	4870	4850	4870	4850	1018
431	20250327	123000	884326946	4850	4865	4865	4850	628
432	20250327	122900	881278441	4865	4865	4865	4865	1
433	20250327	122800	881273576	4870	4870	4870	4870	0
434	20250327	122700	881273576	4870	4860	4870	4855	902
435	20250327	122600	876893581	4865	4865	4865	4865	0
436	20250327	122500	876893581	4865	4865	4865	4865	1
437	20250327	122400	876888716	4865	4870	4870	4865	69
438	20250327	122300	876553026	4860	4870	4870	4860	3
439	20250327	122200	876538431	4860	4860	4865	4860	30
440	20250327	122100	876392626	4860	4860	4860	4855	17
441	20250327	122000	876310021	4865	4870	4870	4860	3082
442	20250327	121900	861330096	4870	4870	4870	4870	1
443	20250327	121800	861325226	4870	4870	4870	4870	1
444	20250327	121700	861320356	4870	4870	4870	4870	518
445	20250327	121600	858797696	4880	4880	4880	4875	3
446	20250327	121500	858783061	4870	4870	4870	4870	0
447	20250327	121400	858783061	4870	4870	4870	4870	92
448	20250327	121300	858335021	4875	4870	4875	4870	10
449	20250327	121200	858286316	4880	4880	4880	4880	0
450	20250327	121100	858286316	4880	4880	4880	4880	15
451	20250327	121000	858213116	4880	4880	4880	4880	0
452	20250327	120900	858213116	4880	4860	4880	4860	993
453	20250327	120800	853384891	4865	4870	4870	4865	165
454	20250327	120700	852582161	4880	4880	4880	4880	0
455	20250327	120600	852582161	4880	4880	4880	4880	0
456	20250327	120500	852582161	4880	4880	4880	4880	1
457	20250327	120400	852577281	4875	4875	4875	4875	0
458	20250327	120300	852577281	4875	4870	4875	4865	6
459	20250327	120200	852548076	4875	4870	4880	4870	23
460	20250327	120100	852435856	4880	4875	4880	4865	3970
461	20250327	120000	833110251	4875	4875	4875	4875	100
462	20250327	115900	832622751	4875	4875	4880	4875	21
463	20250327	115800	832520371	4880	4880	4880	4880	0
464	20250327	115700	832520371	4880	4880	4880	4880	0
465	20250327	115600	832520371	4880	4880	4880	4880	0
466	20250327	115500	832520371	4880	4885	4885	4880	2
467	20250327	115400	832510606	4875	4875	4875	4875	0
468	20250327	115300	832510606	4875	4875	4875	4875	1001
469	20250327	115200	827630731	4875	4880	4880	4875	968
470	20250327	115100	822911716	4885	4885	4885	4885	0
471	20250327	115000	822911716	4885	4885	4885	4885	0
472	20250327	114900	822911716	4885	4885	4885	4885	0
473	20250327	114800	822911716	4885	4880	4885	4875	446
474	20250327	114700	820737436	4885	4885	4885	4885	1001
475	20250327	114600	815847551	4885	4885	4885	4885	0
476	20250327	114500	815847551	4885	4875	4885	4875	4
477	20250327	114400	815828036	4875	4880	4880	4875	1012
478	20250327	114300	810894531	4885	4885	4890	4880	899
479	20250327	114200	806507246	4890	4890	4890	4890	0
480	20250327	114100	806507246	4890	4890	4890	4890	0
481	20250327	114000	806507246	4890	4890	4890	4890	0
482	20250327	113900	806507246	4890	4890	4890	4890	0
483	20250327	113800	806507246	4890	4890	4890	4890	1
484	20250327	113700	806502356	4885	4890	4890	4885	16
485	20250327	113600	806424186	4890	4890	4890	4890	0
486	20250327	113500	806424186	4890	4890	4890	4890	0
487	20250327	113400	806424186	4890	4880	4890	4875	208
488	20250327	113300	805409176	4885	4885	4885	4885	24
489	20250327	113200	805291936	4890	4890	4890	4890	4
490	20250327	113100	805272376	4890	4890	4890	4890	291
491	20250327	113000	803849386	4890	4890	4890	4890	1
492	20250327	112900	803844496	4885	4885	4885	4885	0
493	20250327	112800	803844496	4885	4885	4885	4885	21
494	20250327	112700	803741911	4885	4885	4885	4880	90
495	20250327	112600	803302421	4890	4890	4890	4890	0
496	20250327	112500	803302421	4890	4890	4890	4890	0
497	20250327	112400	803302421	4890	4890	4890	4890	0
498	20250327	112300	803302421	4890	4890	4890	4890	0
499	20250327	112200	803302421	4890	4890	4890	4890	4
500	20250327	112100	803282861	4890	4885	4890	4885	2
501	20250327	112000	803273086	4890	4890	4890	4890	0
502	20250327	111900	803273086	4890	4890	4890	4890	19
503	20250327	111800	803180176	4890	4890	4890	4890	0
504	20250327	111700	803180176	4890	4890	4890	4890	21
505	20250327	111600	803077486	4885	4885	4885	4885	158
506	20250327	111500	802305656	4890	4890	4890	4890	0
507	20250327	111400	802305656	4890	4890	4890	4890	0
508	20250327	111300	802305656	4890	4890	4890	4890	305
509	20250327	111200	800814206	4890	4890	4890	4890	1
510	20250327	111100	800809316	4890	4890	4890	4890	36
511	20250327	111000	800633276	4895	4895	4895	4895	0
512	20250327	110900	800633276	4895	4895	4895	4895	1
513	20250327	110800	800628381	4890	4890	4890	4890	82
514	20250327	110700	800227401	4895	4895	4895	4895	16
515	20250327	110600	800149081	4890	4890	4890	4890	1
516	20250327	110500	800144191	4895	4895	4895	4895	15
517	20250327	110400	800070766	4895	4895	4895	4895	0
518	20250327	110300	800070766	4895	4895	4895	4895	0
519	20250327	110200	800070766	4895	4895	4895	4895	0
520	20250327	110100	800070766	4895	4890	4895	4890	2
521	20250327	110000	800060981	4895	4895	4895	4895	0
522	20250327	105900	800060981	4895	4895	4895	4895	0
523	20250327	105800	800060981	4895	4895	4895	4895	0
524	20250327	105700	800060981	4895	4895	4895	4890	140
525	20250327	105600	799376181	4895	4890	4895	4890	2
526	20250327	105500	799366396	4880	4880	4880	4880	0
527	20250327	105400	799366396	4880	4880	4880	4880	0
528	20250327	105300	799366396	4880	4885	4885	4880	712
529	20250327	105200	795891786	4895	4895	4895	4895	1
530	20250327	105100	795886891	4880	4885	4885	4880	190
531	20250327	105000	794959646	4890	4885	4890	4880	1004
532	20250327	104900	790058186	4900	4900	4900	4885	122
533	20250327	104800	789461951	4890	4890	4900	4890	1237
534	20250327	104700	783412416	4895	4895	4900	4895	1586
535	20250327	104600	775648371	4900	4900	4900	4900	0
536	20250327	104500	775648371	4900	4900	4900	4900	0
537	20250327	104400	775648371	4900	4905	4905	4900	1073
538	20250327	104300	770388576	4905	4905	4905	4905	0
539	20250327	104200	770388576	4905	4905	4905	4905	111
540	20250327	104100	769844121	4900	4900	4900	4900	0
541	20250327	104000	769844121	4900	4900	4900	4900	55
542	20250327	103900	769574621	4915	4915	4915	4915	475
543	20250327	103800	767239996	4915	4915	4915	4915	121
544	20250327	103700	766645281	4915	4915	4915	4915	1
545	20250327	103600	766640366	4900	4900	4900	4900	41
546	20250327	103500	766439466	4900	4900	4900	4900	0
547	20250327	103400	766439466	4900	4900	4900	4900	2
548	20250327	103300	766429666	4905	4905	4905	4905	311
549	20250327	103200	764904211	4915	4920	4920	4915	913
550	20250327	103100	760416571	4920	4920	4920	4920	0
551	20250327	103000	760416571	4920	4920	4920	4920	0
552	20250327	102900	760416571	4920	4920	4920	4920	139
553	20250327	102800	759732691	4920	4915	4920	4915	1157
554	20250327	102700	754041171	4915	4915	4915	4915	1
555	20250327	102600	754036256	4915	4915	4915	4915	15
556	20250327	102500	753962531	4920	4920	4920	4920	4
557	20250327	102400	753942851	4905	4905	4905	4905	546
558	20250327	102300	751264721	4905	4905	4905	4905	1
559	20250327	102200	751259816	4905	4905	4905	4905	3
560	20250327	102100	751245101	4910	4910	4910	4910	0
561	20250327	102000	751245101	4910	4910	4910	4910	1
562	20250327	101900	751240191	4900	4910	4910	4900	1842
563	20250327	101800	742214121	4900	4920	4920	4900	2980
564	20250327	101700	727598236	4915	4910	4915	4905	1371
565	20250327	101600	720868811	4915	4920	4920	4915	663
566	20250327	101500	717609006	4920	4925	4925	4920	205
567	20250327	101400	716599681	4925	4925	4930	4925	142
568	20250327	101300	715899856	4920	4925	4930	4920	50
569	20250327	101200	715653491	4925	4930	4930	4925	274
570	20250327	101100	714302771	4935	4935	4935	4935	0
571	20250327	101000	714302771	4935	4930	4935	4930	212
572	20250327	100900	713256561	4935	4940	4940	4935	491
573	20250327	100800	710831471	4940	4940	4940	4930	1491
574	20250327	100700	703476491	4965	4965	4965	4965	1
575	20250327	100600	703471526	4930	4945	4945	4930	1117
576	20250327	100500	697949461	4945	4930	4945	4930	7
577	20250327	100400	697914861	4925	4920	4925	4920	1057
578	20250327	100300	692709446	4920	4920	4920	4920	52
579	20250327	100200	692453606	4915	4925	4925	4915	73
580	20250327	100100	692094291	4910	4945	4980	4910	3209
581	20250327	100000	676256986	4975	4950	4975	4950	106
582	20250327	095900	675730996	4980	4980	4980	4980	47
583	20250327	095800	675496936	4980	4970	4980	4945	2474
584	20250327	095700	663230571	4965	4965	4965	4965	150
585	20250327	095600	662485821	4965	4955	4965	4955	220
586	20250327	095500	661394581	4955	4955	4955	4950	122
587	20250327	095400	660790076	4955	4955	4955	4950	84
588	20250327	095300	660373906	4955	4930	4955	4925	222
589	20250327	095200	659276691	4955	4935	4955	4935	852
590	20250327	095100	655066051	4940	4950	4950	4940	321
591	20250327	095000	653480111	4950	4945	4950	4945	426
592	20250327	094900	651373536	4950	4950	4950	4950	0
593	20250327	094800	651373536	4950	4935	4950	4935	965
594	20250327	094700	646611216	4950	4935	4950	4925	236
595	20250327	094600	645448671	4945	4945	4955	4945	38
596	20250327	094500	645260646	4940	4925	4940	4925	765
597	20250327	094400	641493006	4915	4935	4935	4915	3764
598	20250327	094300	622985276	4940	4940	4940	4940	1
599	20250327	094200	622980336	4945	4925	4945	4925	51
600	20250327	094100	622729141	4925	4940	4940	4925	1021
601	20250327	094000	617694811	4945	4955	4955	4940	1116
602	20250327	093900	612176256	4945	4955	4955	4945	11
603	20250327	093800	612121761	4955	4955	4955	4955	15
604	20250327	093700	612047436	4955	4950	4955	4945	1870
605	20250327	093600	602795506	4950	4955	4955	4950	436
606	20250327	093500	600636166	4955	4955	4955	4950	583
607	20250327	093400	597747451	4950	4955	4955	4945	140
608	20250327	093300	597054556	4950	4950	4950	4950	52
609	20250327	093200	596797156	4955	4950	4955	4950	30
610	20250327	093100	596648516	4960	4960	4960	4960	6
611	20250327	093000	596618756	4965	4940	4965	4940	1792
612	20250327	092900	587755801	4965	4965	4965	4945	4183
613	20250327	092800	567052511	4960	4960	4960	4960	2
614	20250327	092700	567042591	4970	4960	4970	4960	617
615	20250327	092600	563977516	4960	4970	4970	4955	567
616	20250327	092500	561163761	4970	4985	4985	4970	2735
617	20250327	092400	547545841	4995	5010	5010	4985	4917
618	20250327	092300	522973476	5010	4985	5010	4985	7126
619	20250327	092200	487359741	4985	4970	4985	4970	1345
620	20250327	092100	480658246	4960	4975	4980	4960	844
621	20250327	092000	476459476	4975	4975	4975	4975	426
622	20250327	091900	474340126	4975	4965	4975	4965	3007
623	20250327	091800	459393661	4965	4950	4965	4950	1673
624	20250327	091700	451102246	4935	4935	4935	4935	541
625	20250327	091600	448432411	4935	4930	4935	4922	607
626	20250327	091500	445443168	4925	4965	4965	4922	2938
627	20250327	091400	430915423	4965	4955	4965	4950	6005
628	20250327	091300	401171903	4960	4970	4970	4960	560
629	20250327	091200	398394178	4960	5005	5010	4960	8094
630	20250327	091100	358035710	5000	4980	5020	4970	21382
631	20250327	091000	251104500	4975	4920	4975	4920	39261
632	20250327	090900	56769295	4920	4920	4920	4905	134
633	20250327	090800	56111995	4905	4905	4905	4890	1799
634	20250327	090700	47299490	4905	4890	4905	4890	403
635	20250327	090600	45326860	4890	4870	4890	4870	1260
636	20250327	090500	39186225	4870	4865	4870	4865	945
637	20250327	090400	34585925	4870	4870	4870	4870	200
638	20250327	090300	33611925	4890	4885	4890	4865	791
639	20250327	090200	29756475	4890	4895	4895	4865	42
640	20250327	090100	29552090	4865	4900	4900	4865	1606
641	20250327	090000	21687220	4900	4940	4950	4900	4192