KissMeData/086890/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195800	1955199298	5040	5040	5040	5040	3800
3	20250327	195700	1955199298	5040	5040	5040	5040	0
4	20250327	195600	1955199298	5040	5040	5040	5040	0
5	20250327	195500	1955199298	5040	5040	5040	5040	0
6	20250327	195400	1955199298	5040	5040	5040	5040	0
7	20250327	195300	1955199298	5040	5040	5040	5040	0
8	20250327	195200	1955199298	5040	5040	5040	5040	0
9	20250327	195100	1955199298	5040	5040	5040	5040	0
10	20250327	195000	1955199298	5040	5040	5040	5040	0
11	20250327	194900	1955199298	5040	5040	5040	5040	0
12	20250327	194800	1955199298	5040	5040	5040	5040	0
13	20250327	194700	1955199298	5040	5040	5040	5040	0
14	20250327	194600	1955199298	5040	5040	5040	5040	0
15	20250327	194500	1955199298	5040	5040	5040	5040	0
16	20250327	194400	1955199298	5040	5040	5040	5040	0
17	20250327	194300	1955199298	5040	5040	5040	5040	0
18	20250327	194200	1955199298	5040	5040	5040	5040	0
19	20250327	194100	1955199298	5040	5040	5040	5040	0
20	20250327	194000	1955199298	5040	5040	5040	5040	0
21	20250327	193900	1955199298	5040	5040	5040	5040	0
22	20250327	193800	1955199298	5040	5040	5040	5040	0
23	20250327	193700	1955199298	5040	5040	5040	5040	0
24	20250327	193600	1955199298	5040	5040	5040	5040	0
25	20250327	193500	1955199298	5040	5040	5040	5040	0
26	20250327	193400	1955199298	5040	5040	5040	5040	0
27	20250327	193300	1955199298	5040	5040	5040	5040	0
28	20250327	193200	1955199298	5040	5040	5040	5040	0
29	20250327	193100	1955199298	5040	5040	5040	5040	0
30	20250327	193000	1955199298	5040	5040	5040	5040	0
31	20250327	192900	1955199298	5040	5040	5040	5040	0
32	20250327	192800	1955199298	5040	5040	5040	5040	3800
33	20250327	192700	1955199298	5040	5040	5040	5040	0
34	20250327	192600	1955199298	5040	5040	5040	5040	0
35	20250327	192500	1955199298	5040	5040	5040	5040	0
36	20250327	192400	1955199298	5040	5040	5040	5040	0
37	20250327	192300	1955199298	5040	5040	5040	5040	0
38	20250327	192200	1955199298	5040	5040	5040	5040	0
39	20250327	192100	1955199298	5040	5040	5040	5040	0
40	20250327	192000	1955199298	5040	5040	5040	5040	0
41	20250327	191900	1955199298	5040	5040	5040	5040	0
42	20250327	191800	1955199298	5040	5040	5040	5040	0
43	20250327	191700	1955199298	5040	5040	5040	5040	0
44	20250327	191600	1955199298	5040	5040	5040	5040	0
45	20250327	191500	1955199298	5040	5040	5040	5040	0
46	20250327	191400	1955199298	5040	5040	5040	5040	0
47	20250327	191300	1955199298	5040	5040	5040	5040	0
48	20250327	191200	1955199298	5040	5040	5040	5040	0
49	20250327	191100	1955199298	5040	5040	5040	5040	0
50	20250327	191000	1955199298	5040	5040	5040	5040	0
51	20250327	190900	1955199298	5040	5040	5040	5040	0
52	20250327	190800	1955199298	5040	5040	5040	5040	0
53	20250327	190700	1955199298	5040	5040	5040	5040	0
54	20250327	190600	1955199298	5040	5040	5040	5040	0
55	20250327	190500	1955199298	5040	5040	5040	5040	0
56	20250327	190400	1955199298	5040	5040	5040	5040	0
57	20250327	190300	1955199298	5040	5040	5040	5040	0
58	20250327	190200	1955199298	5040	5040	5040	5040	0
59	20250327	190100	1955199298	5040	5040	5040	5040	0
60	20250327	190000	1955199298	5040	5040	5040	5040	0
61	20250327	185900	1955199298	5040	5040	5040	5040	0
62	20250327	185800	1955199298	5040	5040	5040	5040	3800
63	20250327	185700	1955199298	5040	5040	5040	5040	0
64	20250327	185600	1955199298	5040	5040	5040	5040	0
65	20250327	185500	1955199298	5040	5040	5040	5040	0
66	20250327	185400	1955199298	5040	5040	5040	5040	0
67	20250327	185300	1955199298	5040	5040	5040	5040	0
68	20250327	185200	1955199298	5040	5040	5040	5040	0
69	20250327	185100	1955199298	5040	5040	5040	5040	0
70	20250327	185000	1955199298	5040	5040	5040	5040	0
71	20250327	184900	1955199298	5040	5040	5040	5040	0
72	20250327	184800	1955199298	5040	5040	5040	5040	0
73	20250327	184700	1955199298	5040	5040	5040	5040	0
74	20250327	184600	1955199298	5040	5040	5040	5040	0
75	20250327	184500	1955199298	5040	5040	5040	5040	0
76	20250327	184400	1955199298	5040	5040	5040	5040	0
77	20250327	184300	1955199298	5040	5040	5040	5040	0
78	20250327	184200	1955199298	5040	5040	5040	5040	0
79	20250327	184100	1955199298	5040	5040	5040	5040	0
80	20250327	184000	1955199298	5040	5040	5040	5040	0
81	20250327	183900	1955199298	5040	5040	5040	5040	0
82	20250327	183800	1955199298	5040	5040	5040	5040	0
83	20250327	183700	1955199298	5040	5040	5040	5040	0
84	20250327	183600	1955199298	5040	5040	5040	5040	0
85	20250327	183500	1955199298	5040	5040	5040	5040	0
86	20250327	183400	1955199298	5040	5040	5040	5040	0
87	20250327	183300	1955199298	5040	5040	5040	5040	0
88	20250327	183200	1955199298	5040	5040	5040	5040	0
89	20250327	183100	1955199298	5040	5040	5040	5040	0
90	20250327	183000	1955199298	5040	5040	5040	5040	0
91	20250327	182900	1955199298	5040	5040	5040	5040	0
92	20250327	182800	1955199298	5040	5040	5040	5040	3800
93	20250327	182700	1955199298	5040	5040	5040	5040	0
94	20250327	182600	1955199298	5040	5040	5040	5040	0
95	20250327	182500	1955199298	5040	5040	5040	5040	0
96	20250327	182400	1955199298	5040	5040	5040	5040	0
97	20250327	182300	1955199298	5040	5040	5040	5040	0
98	20250327	182200	1955199298	5040	5040	5040	5040	0
99	20250327	182100	1955199298	5040	5040	5040	5040	0
100	20250327	182000	1955199298	5040	5040	5040	5040	0
101	20250327	181900	1955199298	5040	5040	5040	5040	0
102	20250327	181800	1955199298	5040	5040	5040	5040	0
103	20250327	181700	1955199298	5040	5040	5040	5040	0
104	20250327	181600	1955199298	5040	5040	5040	5040	0
105	20250327	181500	1955199298	5040	5040	5040	5040	0
106	20250327	181400	1955199298	5040	5040	5040	5040	0
107	20250327	181300	1955199298	5040	5040	5040	5040	0
108	20250327	181200	1955199298	5040	5040	5040	5040	0
109	20250327	181100	1955199298	5040	5040	5040	5040	0
110	20250327	181000	1955199298	5040	5040	5040	5040	0
111	20250327	180900	1955199298	5040	5040	5040	5040	0
112	20250327	180800	1955199298	5040	5040	5040	5040	0
113	20250327	180700	1955199298	5040	5040	5040	5040	0
114	20250327	180600	1955199298	5040	5040	5040	5040	0
115	20250327	180500	1955199298	5040	5040	5040	5040	0
116	20250327	180400	1955199298	5040	5040	5040	5040	0
117	20250327	180300	1955199298	5040	5040	5040	5040	0
118	20250327	180200	1955199298	5040	5040	5040	5040	0
119	20250327	180100	1955199298	5040	5040	5040	5040	0
120	20250327	180000	1955199298	5040	5040	5040	5040	0
121	20250327	175900	1955199298	5040	5040	5040	5040	0
122	20250327	175800	1955199298	5040	5040	5040	5040	3800
123	20250327	175700	1955199298	5040	5040	5040	5040	0
124	20250327	175600	1955199298	5040	5040	5040	5040	0
125	20250327	175500	1955199298	5040	5040	5040	5040	0
126	20250327	175400	1955199298	5040	5040	5040	5040	0
127	20250327	175300	1955199298	5040	5040	5040	5040	0
128	20250327	175200	1955199298	5040	5040	5040	5040	0
129	20250327	175100	1955199298	5040	5040	5040	5040	0
130	20250327	175000	1955199298	5040	5040	5040	5040	0
131	20250327	174900	1955199298	5040	5040	5040	5040	0
132	20250327	174800	1955199298	5040	5040	5040	5040	0
133	20250327	174700	1955199298	5040	5040	5040	5040	0
134	20250327	174600	1955199298	5040	5040	5040	5040	0
135	20250327	174500	1955199298	5040	5040	5040	5040	0
136	20250327	174400	1955199298	5040	5040	5040	5040	0
137	20250327	174300	1955199298	5040	5040	5040	5040	0
138	20250327	174200	1955199298	5040	5040	5040	5040	0
139	20250327	174100	1955199298	5040	5040	5040	5040	0
140	20250327	174000	1955199298	5040	5040	5040	5040	0
141	20250327	173900	1955199298	5040	5040	5040	5040	0
142	20250327	173800	1955199298	5040	5040	5040	5040	0
143	20250327	173700	1955199298	5040	5040	5040	5040	0
144	20250327	173600	1955199298	5040	5040	5040	5040	0
145	20250327	173500	1955199298	5040	5040	5040	5040	0
146	20250327	173400	1955199298	5040	5040	5040	5040	0
147	20250327	173300	1955199298	5040	5040	5040	5040	0
148	20250327	173200	1955199298	5040	5040	5040	5040	0
149	20250327	173100	1955199298	5040	5040	5040	5040	0
150	20250327	173000	1955199298	5040	5040	5040	5040	0
151	20250327	172900	1955199298	5040	5040	5040	5040	0
152	20250327	172800	1955199298	5040	5040	5040	5040	3800
153	20250327	172700	1955199298	5040	5040	5040	5040	0
154	20250327	172600	1955199298	5040	5040	5040	5040	0
155	20250327	172500	1955199298	5040	5040	5040	5040	0
156	20250327	172400	1955199298	5040	5040	5040	5040	0
157	20250327	172300	1955199298	5040	5040	5040	5040	0
158	20250327	172200	1955199298	5040	5040	5040	5040	0
159	20250327	172100	1955199298	5040	5040	5040	5040	0
160	20250327	172000	1955199298	5040	5040	5040	5040	0
161	20250327	171900	1955199298	5040	5040	5040	5040	0
162	20250327	171800	1955199298	5040	5040	5040	5040	0
163	20250327	171700	1955199298	5040	5040	5040	5040	0
164	20250327	171600	1955199298	5040	5040	5040	5040	0
165	20250327	171500	1955199298	5040	5040	5040	5040	0
166	20250327	171400	1955199298	5040	5040	5040	5040	0
167	20250327	171300	1955199298	5040	5040	5040	5040	0
168	20250327	171200	1955199298	5040	5040	5040	5040	0
169	20250327	171100	1955199298	5040	5040	5040	5040	0
170	20250327	171000	1955199298	5040	5040	5040	5040	0
171	20250327	170900	1955199298	5040	5040	5040	5040	0
172	20250327	170800	1955199298	5040	5040	5040	5040	0
173	20250327	170700	1955199298	5040	5040	5040	5040	0
174	20250327	170600	1955199298	5040	5040	5040	5040	0
175	20250327	170500	1955199298	5040	5040	5040	5040	0
176	20250327	170400	1955199298	5040	5040	5040	5040	0
177	20250327	170300	1955199298	5040	5040	5040	5040	0
178	20250327	170200	1955199298	5040	5040	5040	5040	0
179	20250327	170100	1955199298	5040	5040	5040	5040	0
180	20250327	170000	1955199298	5040	5040	5040	5040	0
181	20250327	165900	1955199298	5040	5040	5040	5040	0
182	20250327	165800	1955199298	5040	5040	5040	5040	3800
183	20250327	165700	1955199298	5040	5040	5040	5040	0
184	20250327	165600	1955199298	5040	5040	5040	5040	0
185	20250327	165500	1955199298	5040	5040	5040	5040	0
186	20250327	165400	1955199298	5040	5040	5040	5040	0
187	20250327	165300	1955199298	5040	5040	5040	5040	0
188	20250327	165200	1955199298	5040	5040	5040	5040	0
189	20250327	165100	1955199298	5040	5040	5040	5040	0
190	20250327	165000	1955199298	5040	5040	5040	5040	0
191	20250327	164900	1955199298	5040	5040	5040	5040	0
192	20250327	164800	1955199298	5040	5040	5040	5040	0
193	20250327	164700	1955199298	5040	5040	5040	5040	0
194	20250327	164600	1955199298	5040	5040	5040	5040	0
195	20250327	164500	1955199298	5040	5040	5040	5040	0
196	20250327	164400	1955199298	5040	5040	5040	5040	0
197	20250327	164300	1955199298	5040	5040	5040	5040	0
198	20250327	164200	1955199298	5040	5040	5040	5040	0
199	20250327	164100	1955199298	5040	5040	5040	5040	0
200	20250327	164000	1955199298	5040	5040	5040	5040	0
201	20250327	163900	1955199298	5040	5040	5040	5040	0
202	20250327	163800	1955199298	5040	5040	5040	5040	0
203	20250327	163700	1955199298	5040	5040	5040	5040	0
204	20250327	163600	1955199298	5040	5040	5040	5040	0
205	20250327	163500	1955199298	5040	5040	5040	5040	0
206	20250327	163400	1955199298	5040	5040	5040	5040	0
207	20250327	163300	1955199298	5040	5040	5040	5040	0
208	20250327	163200	1955199298	5040	5040	5040	5040	0
209	20250327	163100	1955199298	5040	5040	5040	5040	0
210	20250327	163000	1955199298	5040	5040	5040	5040	0
211	20250327	162900	1955199298	5040	5040	5040	5040	0
212	20250327	162800	1955199298	5040	5040	5040	5040	3800
213	20250327	162700	1955199298	5040	5040	5040	5040	0
214	20250327	162600	1955199298	5040	5040	5040	5040	0
215	20250327	162500	1955199298	5040	5040	5040	5040	0
216	20250327	162400	1955199298	5040	5040	5040	5040	0
217	20250327	162300	1955199298	5040	5040	5040	5040	0
218	20250327	162200	1955199298	5040	5040	5040	5040	0
219	20250327	162100	1955199298	5040	5040	5040	5040	0
220	20250327	162000	1955199298	5040	5040	5040	5040	0
221	20250327	161900	1955199298	5040	5040	5040	5040	0
222	20250327	161800	1955199298	5040	5040	5040	5040	0
223	20250327	161700	1955199298	5040	5040	5040	5040	0
224	20250327	161600	1955199298	5040	5040	5040	5040	0
225	20250327	161500	1955199298	5040	5040	5040	5040	0
226	20250327	161400	1955199298	5040	5040	5040	5040	0
227	20250327	161300	1955199298	5040	5040	5040	5040	0
228	20250327	161200	1955199298	5040	5040	5040	5040	0
229	20250327	161100	1955199298	5040	5040	5040	5040	0
230	20250327	161000	1955199298	5040	5040	5040	5040	0
231	20250327	160900	1955199298	5040	5040	5040	5040	0
232	20250327	160800	1955199298	5040	5040	5040	5040	0
233	20250327	160700	1955199298	5040	5040	5040	5040	0
234	20250327	160600	1955199298	5040	5040	5040	5040	0
235	20250327	160500	1955199298	5040	5040	5040	5040	0
236	20250327	160400	1955199298	5040	5040	5040	5040	0
237	20250327	160300	1955199298	5040	5040	5040	5040	0
238	20250327	160200	1955199298	5040	5040	5040	5040	0
239	20250327	160100	1955199298	5040	5040	5040	5040	0
240	20250327	160000	1955199298	5040	5040	5040	5040	0
241	20250327	155900	1955199298	5040	5040	5040	5040	0
242	20250327	155800	1955199298	5040	5040	5040	5040	3800
243	20250327	155700	1955199298	5040	5040	5040	5040	0
244	20250327	155600	1955199298	5040	5040	5040	5040	0
245	20250327	155500	1955199298	5040	5040	5040	5040	0
246	20250327	155400	1955199298	5040	5040	5040	5040	0
247	20250327	155300	1955199298	5040	5040	5040	5040	0
248	20250327	155200	1955199298	5040	5040	5040	5040	0
249	20250327	155100	1955199298	5040	5040	5040	5040	0
250	20250327	155000	1955199298	5040	5040	5040	5040	0
251	20250327	154900	1955199298	5040	5040	5040	5040	0
252	20250327	154800	1955199298	5040	5040	5040	5040	0
253	20250327	154700	1955199298	5040	5040	5040	5040	0
254	20250327	154600	1955199298	5040	5040	5040	5040	0
255	20250327	154500	1955199298	5040	5040	5040	5040	0
256	20250327	154400	1955199298	5040	5040	5040	5040	0
257	20250327	154300	1955199298	5040	5040	5040	5040	0
258	20250327	154200	1955199298	5040	5040	5040	5040	0
259	20250327	154100	1955199298	5040	5040	5040	5040	0
260	20250327	154000	1955199298	5040	5040	5040	5040	0
261	20250327	153900	1955199298	5040	5040	5040	5040	0
262	20250327	153800	1955199298	5040	5040	5040	5040	0
263	20250327	153700	1955199298	5040	5040	5040	5040	0
264	20250327	153600	1955199298	5040	5040	5040	5040	0
265	20250327	153500	1955199298	5040	5040	5040	5040	0
266	20250327	153400	1955199298	5040	5040	5040	5040	0
267	20250327	153300	1955199298	5040	5040	5040	5040	0
268	20250327	153200	1955199298	5040	5040	5040	5040	0
269	20250327	153100	1955199298	5040	5040	5040	5040	0
270	20250327	153000	1955199298	5040	5040	5040	5040	3800
271	20250327	152900	1936047298	5000	5000	5000	5000	0
272	20250327	152800	1936047298	5000	5000	5000	5000	0
273	20250327	152700	1936047298	5000	5000	5000	5000	0
274	20250327	152600	1936047298	5000	5000	5000	5000	0
275	20250327	152500	1936047298	5000	5000	5000	5000	0
276	20250327	152400	1936047298	5000	5000	5000	5000	0
277	20250327	152300	1936047298	5000	5000	5000	5000	0
278	20250327	152200	1936047298	5000	5000	5000	5000	0
279	20250327	152100	1936047298	5000	5000	5000	5000	0
280	20250327	152000	1936047298	5000	5000	5000	5000	0
281	20250327	151900	1936047298	5000	5020	5020	5000	647
282	20250327	151800	1932808378	5020	5020	5020	5020	6
283	20250327	151700	1932778258	5020	5020	5020	5020	0
284	20250327	151600	1932778258	5020	5010	5020	5010	571
285	20250327	151500	1929916838	5010	5020	5020	5010	580
286	20250327	151400	1927010338	5020	5030	5030	5020	166
287	20250327	151300	1926175958	5030	5030	5030	5030	261
288	20250327	151200	1924863128	5030	5030	5030	5030	55
289	20250327	151100	1924586478	5050	5050	5050	5050	1
290	20250327	151000	1924581428	5040	5040	5040	5040	106
291	20250327	150900	1924047188	5040	5040	5040	5040	1
292	20250327	150800	1924042148	5000	5000	5000	5000	0
293	20250327	150700	1924042148	5000	5030	5040	5000	1049
294	20250327	150600	1918759868	5030	5030	5030	5030	500
295	20250327	150500	1916244868	5030	5030	5030	5030	496
296	20250327	150400	1913749988	5030	5030	5030	5030	52
297	20250327	150300	1913488428	5020	5020	5020	5020	787
298	20250327	150200	1909537688	4995	4995	4995	4995	0
299	20250327	150100	1909537688	4995	4995	4995	4995	1189
300	20250327	150000	1903598633	4995	5000	5000	4995	2613
301	20250327	145900	1890540143	5020	5000	5020	5000	38
302	20250327	145800	1890350103	5020	5020	5020	5020	221
303	20250327	145700	1889240683	5020	5010	5020	5010	2185
304	20250327	145600	1878273983	5020	4995	5020	4995	1465
305	20250327	145500	1870934708	5000	5000	5000	5000	1108
306	20250327	145400	1865394708	5000	4995	5000	4995	115
307	20250327	145300	1864820238	4995	5000	5000	4995	2520
308	20250327	145200	1852231303	5000	5010	5010	5000	237
309	20250327	145100	1851045093	5010	5020	5020	5010	65
310	20250327	145000	1850718893	5020	5020	5020	5020	107
311	20250327	144900	1850181753	5030	5030	5030	5030	2
312	20250327	144800	1850171693	5030	5030	5030	5030	106
313	20250327	144700	1849638513	5030	5030	5030	5030	0
314	20250327	144600	1849638513	5030	5030	5030	5030	106
315	20250327	144500	1849105333	5030	5030	5030	5030	0
316	20250327	144400	1849105333	5030	5030	5030	5030	106
317	20250327	144300	1848572153	5030	5000	5030	5000	1001
318	20250327	144200	1843567123	5000	5000	5000	5000	0
319	20250327	144100	1843567123	5000	5010	5010	5000	2000
320	20250327	144000	1833565593	5010	5020	5020	5010	10
321	20250327	143900	1833515483	5040	5040	5040	5040	106
322	20250327	143800	1832981243	5040	5040	5040	5040	210
323	20250327	143700	1831922843	5040	5040	5040	5040	443
324	20250327	143600	1829690123	5000	5000	5000	5000	0
325	20250327	143500	1829690123	5000	5000	5000	5000	0
326	20250327	143400	1829690123	5000	5000	5000	5000	0
327	20250327	143300	1829690123	5000	5000	5000	5000	4
328	20250327	143200	1829670123	5010	5020	5020	5010	697
329	20250327	143100	1826177093	5020	5020	5020	5020	408
330	20250327	143000	1824128933	5020	5020	5020	5020	0
331	20250327	142900	1824128933	5020	5020	5020	5020	1136
332	20250327	142800	1818426213	5020	5020	5040	5020	251
333	20250327	142700	1817164673	5010	5000	5010	5000	1020
334	20250327	142600	1812064473	5000	5000	5000	5000	0
335	20250327	142500	1812064473	5000	5000	5000	5000	50
336	20250327	142400	1811814473	5020	5010	5020	5010	1066
337	20250327	142300	1806464153	5000	5000	5000	5000	0
338	20250327	142200	1806464153	5000	5000	5000	5000	600
339	20250327	142100	1803464153	4995	4995	4995	4995	0
340	20250327	142000	1803464153	4995	4995	4995	4995	0
341	20250327	141900	1803464153	4995	5000	5000	4995	845
342	20250327	141800	1799239503	5000	5000	5000	5000	1
343	20250327	141700	1799234503	5000	5000	5000	5000	0
344	20250327	141600	1799234503	5000	5000	5000	5000	0
345	20250327	141500	1799234503	5000	5010	5010	5000	500
346	20250327	141400	1796734023	5010	5010	5010	5010	93
347	20250327	141300	1796268093	5010	5010	5010	5010	557
348	20250327	141200	1793477523	5010	5010	5010	5010	0
349	20250327	141100	1793477523	5010	5010	5010	5010	0
350	20250327	141000	1793477523	5010	5010	5010	5010	0
351	20250327	140900	1793477523	5010	5010	5010	5010	0
352	20250327	140800	1793477523	5010	5010	5010	5010	0
353	20250327	140700	1793477523	5010	5010	5010	5010	200
354	20250327	140600	1792475523	5020	5020	5020	5020	0
355	20250327	140500	1792475523	5020	5020	5020	5020	306
356	20250327	140400	1790939403	5010	5020	5020	5010	24
357	20250327	140300	1790819153	5020	5020	5020	5020	108
358	20250327	140200	1790276993	5010	5010	5010	5010	8
359	20250327	140100	1790236913	5000	5010	5010	5000	374
360	20250327	140000	1788366403	5030	5010	5030	5000	940
361	20250327	135900	1783663413	5000	5000	5000	5000	0
362	20250327	135800	1783663413	5000	5000	5000	5000	0
363	20250327	135700	1783663413	5000	5000	5000	5000	0
364	20250327	135600	1783663413	5000	5020	5020	5000	2538
365	20250327	135500	1770969133	5020	5020	5020	5020	0
366	20250327	135400	1770969133	5020	5020	5020	5020	1
367	20250327	135300	1770964113	5020	5010	5020	5010	2007
368	20250327	135200	1760892413	5010	5010	5010	5010	106
369	20250327	135100	1760361353	5010	5010	5010	5010	10
370	20250327	135000	1760311253	5020	5020	5020	5020	106
371	20250327	134900	1759779133	5020	5020	5020	5020	0
372	20250327	134800	1759779133	5020	5020	5020	5020	106
373	20250327	134700	1759247013	5020	5020	5020	5020	16
374	20250327	134600	1759166693	5000	5010	5010	5000	59
375	20250327	134500	1758871393	5010	5010	5010	5000	1128
376	20250327	134400	1753229608	5010	5010	5010	5010	10
377	20250327	134300	1753179508	5010	5010	5010	5010	206
378	20250327	134200	1752147448	5010	5010	5010	5010	730
379	20250327	134100	1748490148	5010	5010	5010	5010	156
380	20250327	134000	1747708588	5010	5010	5010	5010	280
381	20250327	133900	1746305788	5010	5010	5010	5010	57
382	20250327	133800	1746020218	5000	5000	5000	5000	0
383	20250327	133700	1746020218	5000	5000	5000	5000	3486
384	20250327	133600	1728590218	5000	5010	5010	5000	3002
385	20250327	133500	1713580198	5010	5020	5020	5010	2430
386	20250327	133400	1701404838	5020	5020	5020	5020	1
387	20250327	133300	1701399818	5010	5010	5010	5010	0
388	20250327	133200	1701399818	5010	5020	5020	5010	3000
389	20250327	133100	1686367008	5020	5020	5020	5020	1
390	20250327	133000	1686361988	5050	5040	5050	5040	120
391	20250327	132900	1685757168	5040	5040	5040	5040	0
392	20250327	132800	1685757168	5040	5040	5040	5040	106
393	20250327	132700	1685222928	5040	5040	5040	5040	0
394	20250327	132600	1685222928	5040	5040	5040	5040	106
395	20250327	132500	1684688688	5040	5040	5040	5040	16
396	20250327	132400	1684608048	5040	5040	5040	5040	154
397	20250327	132300	1683831888	5040	5045	5045	5040	4525
398	20250327	132200	1661025638	5050	5050	5050	5050	106
399	20250327	132100	1660490338	5050	5040	5050	5040	835
400	20250327	132000	1656279978	5040	5010	5040	5010	5776
401	20250327	131900	1627199558	5010	5010	5010	5010	354
402	20250327	131800	1625426018	5010	5010	5010	5010	316
403	20250327	131700	1623842858	5005	5010	5010	5005	119
404	20250327	131600	1623246683	5010	5010	5010	5010	87
405	20250327	131500	1622810813	5010	5010	5010	5010	206
406	20250327	131400	1621778753	5010	5010	5010	5010	0
407	20250327	131300	1621778753	5010	5010	5010	5010	106
408	20250327	131200	1621247693	5010	5010	5010	5010	523
409	20250327	131100	1618627463	5010	5005	5010	5005	108
410	20250327	131000	1618086388	5010	5010	5010	5010	1
411	20250327	130900	1618081378	5000	5000	5000	5000	322
412	20250327	130800	1616471378	5000	5000	5000	5000	200
413	20250327	130700	1615471378	5000	5000	5000	5000	1510
414	20250327	130600	1607921378	5000	5000	5000	5000	223
415	20250327	130500	1606806378	5000	5000	5000	5000	126
416	20250327	130400	1606176378	4995	5000	5000	4995	188
417	20250327	130300	1605237308	5000	5000	5000	5000	950
418	20250327	130200	1600487308	4995	4995	4995	4995	32
419	20250327	130100	1600327468	4995	4995	4995	4995	202
420	20250327	130000	1599318478	4995	5000	5000	4990	5300
421	20250327	125900	1572827868	5010	5010	5010	5010	20
422	20250327	125800	1572727668	5010	5010	5010	5010	126
423	20250327	125700	1572096408	5010	5020	5020	5010	489
424	20250327	125600	1569643928	5030	5030	5030	5030	106
425	20250327	125500	1569110748	5030	5030	5030	5030	0
426	20250327	125400	1569110748	5030	5040	5040	5030	107
427	20250327	125300	1568571478	5040	5030	5040	5030	269
428	20250327	125200	1567218388	5030	5020	5040	5020	395
429	20250327	125100	1565232028	5040	5040	5040	5040	1
430	20250327	125000	1565226988	5030	5030	5030	5030	112
431	20250327	124900	1564663628	5020	5020	5020	5020	146
432	20250327	124800	1563930708	5020	5020	5020	5020	210
433	20250327	124700	1562876508	5020	5020	5020	5020	106
434	20250327	124600	1562344388	5020	5020	5020	5020	5
435	20250327	124500	1562319288	5020	5020	5020	5020	115
436	20250327	124400	1561741988	5020	5020	5020	5020	149
437	20250327	124300	1560994008	5020	5020	5020	5020	111
438	20250327	124200	1560436788	5020	5010	5020	5010	617
439	20250327	124100	1557345608	5030	5030	5030	5000	994
440	20250327	124000	1552370368	5000	5030	5030	5000	1001
441	20250327	123900	1547364278	5010	5010	5010	5010	624
442	20250327	123800	1544238038	5030	5010	5030	5010	301
443	20250327	123700	1542730008	5030	5020	5030	5010	1307
444	20250327	123600	1536178598	5030	5030	5030	5030	0
445	20250327	123500	1536178598	5030	5030	5030	5030	108
446	20250327	123400	1535635358	5040	5020	5040	5020	2
447	20250327	123300	1535625298	5040	5040	5040	5040	45
448	20250327	123200	1535398498	5040	5040	5040	5040	109
449	20250327	123100	1534849138	5020	5020	5040	5020	4
450	20250327	123000	1534829038	5010	5040	5040	5010	618
451	20250327	122900	1531729338	5040	5040	5040	5040	0
452	20250327	122800	1531729338	5040	5030	5040	5030	108
453	20250327	122700	1531186088	5020	5020	5020	5020	1
454	20250327	122600	1531181068	5040	5020	5040	5010	500
455	20250327	122500	1528674568	5040	5030	5040	5030	202
456	20250327	122400	1527658498	5050	5040	5050	5040	109
457	20250327	122300	1527109128	5050	5050	5050	5050	6
458	20250327	122200	1527078828	5050	5030	5050	5020	252
459	20250327	122100	1525810378	5050	5050	5050	5050	106
460	20250327	122000	1525275078	5050	5050	5050	5050	1
461	20250327	121900	1525270028	5040	5050	5050	5040	121
462	20250327	121800	1524659078	5050	5050	5050	5050	0
463	20250327	121700	1524659078	5050	5040	5050	5040	157
464	20250327	121600	1523867788	5040	5040	5040	5040	187
465	20250327	121500	1522925308	5040	5040	5040	5040	106
466	20250327	121400	1522391068	5040	5040	5040	5040	150
467	20250327	121300	1521635068	5040	5030	5040	5030	209
468	20250327	121200	1520581728	5040	5040	5040	5040	1
469	20250327	121100	1520576688	5040	5040	5040	5040	110
470	20250327	121000	1520022288	5040	5040	5040	5040	858
471	20250327	120900	1515697968	5000	5000	5000	5000	100
472	20250327	120800	1515197968	5040	5040	5040	5010	804
473	20250327	120700	1511160808	5040	5040	5040	5040	33
474	20250327	120600	1510994488	5040	5020	5040	5020	4000
475	20250327	120500	1490872678	4995	5010	5010	4995	1797
476	20250327	120400	1481889798	5010	5010	5010	5010	0
477	20250327	120300	1481889798	5010	5010	5010	5010	446
478	20250327	120200	1479655338	5020	5020	5020	5020	129
479	20250327	120100	1479007758	5020	5030	5030	5020	1121
480	20250327	120000	1473369838	5030	5020	5030	5020	89
481	20250327	115900	1472923048	5020	5020	5020	5020	50
482	20250327	115800	1472672048	5020	5020	5020	5020	108
483	20250327	115700	1472129888	5020	5020	5020	5020	1050
484	20250327	115600	1466858888	5020	5020	5020	5020	120
485	20250327	115500	1466256488	5020	5020	5020	5020	36
486	20250327	115400	1466075768	5020	5010	5020	5010	2167
487	20250327	115300	1455198033	5010	5010	5010	5010	157
488	20250327	115200	1454411463	5010	5000	5010	5000	1026
489	20250327	115100	1449281203	5010	5020	5020	5010	735
490	20250327	115000	1445597783	5020	5020	5020	5020	215
491	20250327	114900	1444518483	5030	5030	5030	5030	1
492	20250327	114800	1444513453	5020	5020	5020	5020	0
493	20250327	114700	1444513453	5020	5020	5020	5020	107
494	20250327	114600	1443976313	5020	5020	5020	5020	0
495	20250327	114500	1443976313	5020	5030	5030	5015	587
496	20250327	114400	1441028518	5030	5030	5030	5030	219
497	20250327	114300	1439926948	5050	5060	5060	5050	116
498	20250327	114200	1439340088	5060	5060	5060	5060	0
499	20250327	114100	1439340088	5060	5040	5060	5040	1107
500	20250327	114000	1433758668	5060	5050	5060	5050	1347
501	20250327	113900	1426947098	5060	5060	5060	5030	1114
502	20250327	113800	1421330678	5050	5030	5050	5030	706
503	20250327	113700	1417774938	5020	5030	5030	5020	212
504	20250327	113600	1416709698	5030	5030	5030	5030	612
505	20250327	113500	1413631338	5030	5040	5050	5030	1129
506	20250327	113400	1407945888	5040	5040	5040	5000	1185
507	20250327	113300	1402007338	5040	5040	5040	5040	0
508	20250327	113200	1402007338	5040	5040	5040	5040	107
509	20250327	113100	1401468058	5040	5040	5040	5040	113
510	20250327	113000	1400898538	5030	5030	5030	5030	152
511	20250327	112900	1400133978	5030	5030	5030	5030	0
512	20250327	112800	1400133978	5030	5030	5030	5030	287
513	20250327	112700	1398690368	5030	5030	5030	5030	0
514	20250327	112600	1398690368	5030	5020	5030	5010	1560
515	20250327	112500	1390851418	5020	5030	5040	5020	473
516	20250327	112400	1388475518	5030	5030	5030	5030	125
517	20250327	112300	1387846768	5020	5020	5030	5020	268
518	20250327	112200	1386500408	5040	5040	5040	5020	28
519	20250327	112100	1386359758	5030	5020	5030	5020	312
520	20250327	112000	1384793218	5020	5020	5020	5020	187
521	20250327	111900	1383854478	5020	5020	5020	5020	308
522	20250327	111800	1382308318	5010	5010	5010	5010	34
523	20250327	111700	1382137978	5020	5020	5020	5010	1028
524	20250327	111600	1376982578	5020	5020	5020	5020	231
525	20250327	111500	1375822958	5010	5020	5020	5010	121
526	20250327	111400	1375215558	5020	5020	5020	5020	59
527	20250327	111300	1374919378	5020	5020	5020	5020	1227
528	20250327	111200	1368759838	5020	5020	5030	5000	258
529	20250327	111100	1367466018	5030	5010	5030	5010	71
530	20250327	111000	1367110208	5020	4995	5020	4995	5325
531	20250327	110900	1340446433	4995	4990	4995	4990	1694
532	20250327	110800	1331993318	4990	4980	4990	4980	1867
533	20250327	110700	1322686398	4980	4980	4985	4980	1661
534	20250327	110600	1314413808	4970	4960	4980	4960	1643
535	20250327	110500	1306253278	4960	4945	4960	4945	3377
536	20250327	110400	1289537523	4945	4950	4950	4940	3977
537	20250327	110300	1269854134	4940	4960	4965	4935	3683
538	20250327	110200	1251620325	4955	4970	4970	4950	1659
539	20250327	110100	1243396546	4970	5010	5010	4965	2036
540	20250327	110000	1233268071	5030	5000	5030	4995	4066
541	20250327	105900	1212939075	5000	5000	5000	5000	28248
542	20250327	105800	1071699075	5000	5030	5050	4985	27290
543	20250327	105700	934996220	5020	5070	5070	5020	15663
544	20250327	105600	856052170	5070	5070	5080	5060	7842
545	20250327	105500	816320730	5070	5100	5100	5070	4894
546	20250327	105400	791439310	5100	5100	5100	5100	1
547	20250327	105300	791434210	5120	5120	5120	5120	117
548	20250327	105200	790835170	5120	5110	5120	5110	456
549	20250327	105100	788501170	5100	5100	5100	5100	1
550	20250327	105000	788496070	5110	5105	5110	5100	48
551	20250327	104900	788250805	5105	5110	5110	5105	21
552	20250327	104800	788143500	5090	5100	5100	5090	109
553	20250327	104700	787587610	5100	5100	5100	5100	440
554	20250327	104600	785343610	5090	5105	5105	5090	12066
555	20250327	104500	723821985	5100	5130	5130	5100	1966
556	20250327	104400	713775120	5130	5120	5130	5120	601
557	20250327	104300	710697990	5120	5120	5120	5110	3724
558	20250327	104200	691655240	5120	5120	5120	5120	847
559	20250327	104100	687318600	5120	5120	5120	5120	0
560	20250327	104000	687318600	5120	5120	5120	5120	0
561	20250327	103900	687318600	5120	5120	5120	5120	0
562	20250327	103800	687318600	5120	5120	5120	5120	23
563	20250327	103700	687200840	5120	5140	5140	5120	2
564	20250327	103600	687190580	5130	5120	5140	5120	460
565	20250327	103500	684834800	5110	5100	5110	5100	3999
566	20250327	103400	664438110	5100	5100	5100	5100	0
567	20250327	103300	664438110	5100	5100	5100	5100	0
568	20250327	103200	664438110	5100	5120	5120	5100	102
569	20250327	103100	663917890	5120	5130	5130	5120	110
570	20250327	103000	663354660	5120	5120	5120	5120	30
571	20250327	102900	663201060	5120	5100	5120	5100	69
572	20250327	102800	662849120	5100	5110	5110	5100	56
573	20250327	102700	662563500	5100	5100	5100	5100	0
574	20250327	102600	662563500	5100	5100	5130	5100	43
575	20250327	102500	662342990	5130	5130	5130	5130	107
576	20250327	102400	661794080	5130	5130	5130	5130	0
577	20250327	102300	661794080	5130	5110	5130	5090	7887
578	20250327	102200	621605730	5110	5130	5130	5110	5500
579	20250327	102100	593491410	5130	5140	5140	5130	1094
580	20250327	102000	587868270	5150	5150	5150	5140	4
581	20250327	101900	587847680	5150	5150	5150	5150	461
582	20250327	101800	585473530	5140	5140	5140	5140	0
583	20250327	101700	585473530	5140	5140	5140	5140	150
584	20250327	101600	584702530	5140	5140	5150	5140	80
585	20250327	101500	584290940	5140	5140	5140	5140	1
586	20250327	101400	584285800	5160	5160	5160	5150	244
587	20250327	101300	583026860	5140	5120	5140	5110	5185
588	20250327	101200	556466790	5120	5140	5140	5120	227
589	20250327	101100	555302430	5120	5130	5130	5120	1500
590	20250327	101000	547621830	5130	5150	5150	5130	2107
591	20250327	100900	536810780	5160	5140	5160	5130	334
592	20250327	100800	535092580	5150	5140	5150	5140	3
593	20250327	100700	535077140	5150	5160	5160	5150	1006
594	20250327	100600	529896200	5150	5165	5165	5150	3253
595	20250327	100500	513131960	5160	5160	5160	5160	0
596	20250327	100400	513131960	5160	5150	5160	5150	470
597	20250327	100300	510706780	5130	5170	5170	5130	4668
598	20250327	100200	486724470	5170	5160	5170	5160	111
599	20250327	100100	486150610	5170	5160	5170	5160	157
600	20250327	100000	485339990	5160	5170	5170	5160	5041
601	20250327	095900	459327990	5160	5160	5160	5160	0
602	20250327	095800	459327990	5160	5160	5160	5160	1
603	20250327	095700	459322830	5170	5180	5180	5170	287
604	20250327	095600	457838640	5180	5180	5180	5180	31
605	20250327	095500	457678060	5160	5160	5160	5160	0
606	20250327	095400	457678060	5160	5160	5160	5160	11
607	20250327	095300	457621300	5190	5190	5190	5190	108
608	20250327	095200	457060780	5170	5170	5170	5170	505
609	20250327	095100	454449930	5170	5190	5190	5170	659
610	20250327	095000	451041900	5180	5180	5200	5170	2295
611	20250327	094900	439151230	5180	5180	5180	5180	157
612	20250327	094800	438337970	5180	5170	5180	5170	1657
613	20250327	094700	429756760	5170	5170	5170	5170	55
614	20250327	094600	429472410	5170	5170	5170	5170	137
615	20250327	094500	428764120	5170	5170	5170	5170	17
616	20250327	094400	428676230	5160	5160	5160	5160	380
617	20250327	094300	426715430	5160	5160	5160	5160	218
618	20250327	094200	425590550	5150	5140	5150	5140	1516
619	20250327	094100	417787290	5140	5150	5150	5140	99
620	20250327	094000	417277450	5160	5160	5160	5160	107
621	20250327	093900	416725330	5170	5170	5170	5170	0
622	20250327	093800	416725330	5170	5150	5170	5130	6513
623	20250327	093700	383294600	5160	5170	5170	5160	1000
624	20250327	093600	378134560	5170	5170	5170	5170	961
625	20250327	093500	373166190	5160	5160	5160	5160	0
626	20250327	093400	373166190	5160	5160	5160	5160	0
627	20250327	093300	373166190	5160	5140	5160	5140	600
628	20250327	093200	370072190	5140	5150	5150	5140	1068
629	20250327	093100	364578580	5160	5170	5170	5160	608
630	20250327	093000	361440220	5170	5170	5170	5170	631
631	20250327	092900	358177950	5170	5160	5170	5160	158
632	20250327	092800	357361590	5170	5160	5170	5150	124
633	20250327	092700	356720810	5170	5170	5170	5170	109
634	20250327	092600	356157280	5130	5160	5160	5130	1065
635	20250327	092500	350671500	5150	5150	5150	5150	1338
636	20250327	092400	343780800	5150	5150	5150	5150	308
637	20250327	092300	342194600	5150	5150	5150	5130	501
638	20250327	092200	339619450	5120	5120	5120	5120	0
639	20250327	092100	339619450	5120	5120	5120	5120	0
640	20250327	092000	339619450	5120	5140	5140	5120	8965
641	20250327	091900	293638440	5190	5180	5190	5140	5415
642	20250327	091800	265749480	5180	5170	5180	5170	659
643	20250327	091700	262339310	5170	5170	5170	5160	85
644	20250327	091600	261899880	5170	5140	5170	5140	11
645	20250327	091500	261843280	5140	5140	5140	5140	70
646	20250327	091400	261483480	5140	5130	5150	5130	162
647	20250327	091300	260649940	5130	5130	5150	5130	235
648	20250327	091200	259444090	5120	5130	5130	5120	1234
649	20250327	091100	253115920	5130	5150	5150	5130	2196
650	20250327	091000	241842440	5150	5140	5150	5140	1435
651	20250327	090900	234459870	5140	5140	5140	5130	405
652	20250327	090800	232378670	5140	5150	5150	5140	464
653	20250327	090700	229992710	5140	5140	5140	5140	9
654	20250327	090600	229946450	5140	5160	5170	5120	7349
655	20250327	090500	192223740	5160	5150	5160	5140	908
656	20250327	090400	187544000	5150	5100	5150	5100	3091
657	20250327	090300	171770920	5080	5180	5180	5080	16690
658	20250327	090200	86652850	5180	5210	5210	5140	3076
659	20250327	090100	70748730	5210	5310	5310	5160	13145
660	20250327	090000	2473460	5300	5340	5340	5300	466