KissMeData/276040/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210100	268154141	4165	4165	4165	4165	1636
3	20250327	210000	268154141	4165	4165	4165	4165	0
4	20250327	205900	268154141	4165	4165	4165	4165	0
5	20250327	205800	268154141	4165	4165	4165	4165	0
6	20250327	205700	268154141	4165	4165	4165	4165	0
7	20250327	205600	268154141	4165	4165	4165	4165	0
8	20250327	205500	268154141	4165	4165	4165	4165	0
9	20250327	205400	268154141	4165	4165	4165	4165	0
10	20250327	205300	268154141	4165	4165	4165	4165	0
11	20250327	205200	268154141	4165	4165	4165	4165	0
12	20250327	205100	268154141	4165	4165	4165	4165	0
13	20250327	205000	268154141	4165	4165	4165	4165	0
14	20250327	204900	268154141	4165	4165	4165	4165	0
15	20250327	204800	268154141	4165	4165	4165	4165	0
16	20250327	204700	268154141	4165	4165	4165	4165	0
17	20250327	204600	268154141	4165	4165	4165	4165	0
18	20250327	204500	268154141	4165	4165	4165	4165	0
19	20250327	204400	268154141	4165	4165	4165	4165	0
20	20250327	204300	268154141	4165	4165	4165	4165	0
21	20250327	204200	268154141	4165	4165	4165	4165	0
22	20250327	204100	268154141	4165	4165	4165	4165	0
23	20250327	204000	268154141	4165	4165	4165	4165	0
24	20250327	203900	268154141	4165	4165	4165	4165	0
25	20250327	203800	268154141	4165	4165	4165	4165	0
26	20250327	203700	268154141	4165	4165	4165	4165	0
27	20250327	203600	268154141	4165	4165	4165	4165	0
28	20250327	203500	268154141	4165	4165	4165	4165	0
29	20250327	203400	268154141	4165	4165	4165	4165	0
30	20250327	203300	268154141	4165	4165	4165	4165	0
31	20250327	203200	268154141	4165	4165	4165	4165	0
32	20250327	203100	268154141	4165	4165	4165	4165	1636
33	20250327	203000	268154141	4165	4165	4165	4165	0
34	20250327	202900	268154141	4165	4165	4165	4165	0
35	20250327	202800	268154141	4165	4165	4165	4165	0
36	20250327	202700	268154141	4165	4165	4165	4165	0
37	20250327	202600	268154141	4165	4165	4165	4165	0
38	20250327	202500	268154141	4165	4165	4165	4165	0
39	20250327	202400	268154141	4165	4165	4165	4165	0
40	20250327	202300	268154141	4165	4165	4165	4165	0
41	20250327	202200	268154141	4165	4165	4165	4165	0
42	20250327	202100	268154141	4165	4165	4165	4165	0
43	20250327	202000	268154141	4165	4165	4165	4165	0
44	20250327	201900	268154141	4165	4165	4165	4165	0
45	20250327	201800	268154141	4165	4165	4165	4165	0
46	20250327	201700	268154141	4165	4165	4165	4165	0
47	20250327	201600	268154141	4165	4165	4165	4165	0
48	20250327	201500	268154141	4165	4165	4165	4165	0
49	20250327	201400	268154141	4165	4165	4165	4165	0
50	20250327	201300	268154141	4165	4165	4165	4165	0
51	20250327	201200	268154141	4165	4165	4165	4165	0
52	20250327	201100	268154141	4165	4165	4165	4165	0
53	20250327	201000	268154141	4165	4165	4165	4165	0
54	20250327	200900	268154141	4165	4165	4165	4165	0
55	20250327	200800	268154141	4165	4165	4165	4165	0
56	20250327	200700	268154141	4165	4165	4165	4165	0
57	20250327	200600	268154141	4165	4165	4165	4165	0
58	20250327	200500	268154141	4165	4165	4165	4165	0
59	20250327	200400	268154141	4165	4165	4165	4165	0
60	20250327	200300	268154141	4165	4165	4165	4165	0
61	20250327	200200	268154141	4165	4165	4165	4165	0
62	20250327	200100	268154141	4165	4165	4165	4165	1636
63	20250327	200000	268154141	4165	4165	4165	4165	0
64	20250327	195900	268154141	4165	4165	4165	4165	0
65	20250327	195800	268154141	4165	4165	4165	4165	0
66	20250327	195700	268154141	4165	4165	4165	4165	0
67	20250327	195600	268154141	4165	4165	4165	4165	0
68	20250327	195500	268154141	4165	4165	4165	4165	0
69	20250327	195400	268154141	4165	4165	4165	4165	0
70	20250327	195300	268154141	4165	4165	4165	4165	0
71	20250327	195200	268154141	4165	4165	4165	4165	0
72	20250327	195100	268154141	4165	4165	4165	4165	0
73	20250327	195000	268154141	4165	4165	4165	4165	0
74	20250327	194900	268154141	4165	4165	4165	4165	0
75	20250327	194800	268154141	4165	4165	4165	4165	0
76	20250327	194700	268154141	4165	4165	4165	4165	0
77	20250327	194600	268154141	4165	4165	4165	4165	0
78	20250327	194500	268154141	4165	4165	4165	4165	0
79	20250327	194400	268154141	4165	4165	4165	4165	0
80	20250327	194300	268154141	4165	4165	4165	4165	0
81	20250327	194200	268154141	4165	4165	4165	4165	0
82	20250327	194100	268154141	4165	4165	4165	4165	0
83	20250327	194000	268154141	4165	4165	4165	4165	0
84	20250327	193900	268154141	4165	4165	4165	4165	0
85	20250327	193800	268154141	4165	4165	4165	4165	0
86	20250327	193700	268154141	4165	4165	4165	4165	0
87	20250327	193600	268154141	4165	4165	4165	4165	0
88	20250327	193500	268154141	4165	4165	4165	4165	0
89	20250327	193400	268154141	4165	4165	4165	4165	0
90	20250327	193300	268154141	4165	4165	4165	4165	0
91	20250327	193200	268154141	4165	4165	4165	4165	0
92	20250327	193100	268154141	4165	4165	4165	4165	1636
93	20250327	193000	268154141	4165	4165	4165	4165	0
94	20250327	192900	268154141	4165	4165	4165	4165	0
95	20250327	192800	268154141	4165	4165	4165	4165	0
96	20250327	192700	268154141	4165	4165	4165	4165	0
97	20250327	192600	268154141	4165	4165	4165	4165	0
98	20250327	192500	268154141	4165	4165	4165	4165	0
99	20250327	192400	268154141	4165	4165	4165	4165	0
100	20250327	192300	268154141	4165	4165	4165	4165	0
101	20250327	192200	268154141	4165	4165	4165	4165	0
102	20250327	192100	268154141	4165	4165	4165	4165	0
103	20250327	192000	268154141	4165	4165	4165	4165	0
104	20250327	191900	268154141	4165	4165	4165	4165	0
105	20250327	191800	268154141	4165	4165	4165	4165	0
106	20250327	191700	268154141	4165	4165	4165	4165	0
107	20250327	191600	268154141	4165	4165	4165	4165	0
108	20250327	191500	268154141	4165	4165	4165	4165	0
109	20250327	191400	268154141	4165	4165	4165	4165	0
110	20250327	191300	268154141	4165	4165	4165	4165	0
111	20250327	191200	268154141	4165	4165	4165	4165	0
112	20250327	191100	268154141	4165	4165	4165	4165	0
113	20250327	191000	268154141	4165	4165	4165	4165	0
114	20250327	190900	268154141	4165	4165	4165	4165	0
115	20250327	190800	268154141	4165	4165	4165	4165	0
116	20250327	190700	268154141	4165	4165	4165	4165	0
117	20250327	190600	268154141	4165	4165	4165	4165	0
118	20250327	190500	268154141	4165	4165	4165	4165	0
119	20250327	190400	268154141	4165	4165	4165	4165	0
120	20250327	190300	268154141	4165	4165	4165	4165	0
121	20250327	190200	268154141	4165	4165	4165	4165	0
122	20250327	190100	268154141	4165	4165	4165	4165	1636
123	20250327	190000	268154141	4165	4165	4165	4165	0
124	20250327	185900	268154141	4165	4165	4165	4165	0
125	20250327	185800	268154141	4165	4165	4165	4165	0
126	20250327	185700	268154141	4165	4165	4165	4165	0
127	20250327	185600	268154141	4165	4165	4165	4165	0
128	20250327	185500	268154141	4165	4165	4165	4165	0
129	20250327	185400	268154141	4165	4165	4165	4165	0
130	20250327	185300	268154141	4165	4165	4165	4165	0
131	20250327	185200	268154141	4165	4165	4165	4165	0
132	20250327	185100	268154141	4165	4165	4165	4165	0
133	20250327	185000	268154141	4165	4165	4165	4165	0
134	20250327	184900	268154141	4165	4165	4165	4165	0
135	20250327	184800	268154141	4165	4165	4165	4165	0
136	20250327	184700	268154141	4165	4165	4165	4165	0
137	20250327	184600	268154141	4165	4165	4165	4165	0
138	20250327	184500	268154141	4165	4165	4165	4165	0
139	20250327	184400	268154141	4165	4165	4165	4165	0
140	20250327	184300	268154141	4165	4165	4165	4165	0
141	20250327	184200	268154141	4165	4165	4165	4165	0
142	20250327	184100	268154141	4165	4165	4165	4165	0
143	20250327	184000	268154141	4165	4165	4165	4165	0
144	20250327	183900	268154141	4165	4165	4165	4165	0
145	20250327	183800	268154141	4165	4165	4165	4165	0
146	20250327	183700	268154141	4165	4165	4165	4165	0
147	20250327	183600	268154141	4165	4165	4165	4165	0
148	20250327	183500	268154141	4165	4165	4165	4165	0
149	20250327	183400	268154141	4165	4165	4165	4165	0
150	20250327	183300	268154141	4165	4165	4165	4165	0
151	20250327	183200	268154141	4165	4165	4165	4165	0
152	20250327	183100	268154141	4165	4165	4165	4165	1636
153	20250327	183000	268154141	4165	4165	4165	4165	0
154	20250327	182900	268154141	4165	4165	4165	4165	0
155	20250327	182800	268154141	4165	4165	4165	4165	0
156	20250327	182700	268154141	4165	4165	4165	4165	0
157	20250327	182600	268154141	4165	4165	4165	4165	0
158	20250327	182500	268154141	4165	4165	4165	4165	0
159	20250327	182400	268154141	4165	4165	4165	4165	0
160	20250327	182300	268154141	4165	4165	4165	4165	0
161	20250327	182200	268154141	4165	4165	4165	4165	0
162	20250327	182100	268154141	4165	4165	4165	4165	0
163	20250327	182000	268154141	4165	4165	4165	4165	0
164	20250327	181900	268154141	4165	4165	4165	4165	0
165	20250327	181800	268154141	4165	4165	4165	4165	0
166	20250327	181700	268154141	4165	4165	4165	4165	0
167	20250327	181600	268154141	4165	4165	4165	4165	0
168	20250327	181500	268154141	4165	4165	4165	4165	0
169	20250327	181400	268154141	4165	4165	4165	4165	0
170	20250327	181300	268154141	4165	4165	4165	4165	0
171	20250327	181200	268154141	4165	4165	4165	4165	0
172	20250327	181100	268154141	4165	4165	4165	4165	0
173	20250327	181000	268154141	4165	4165	4165	4165	0
174	20250327	180900	268154141	4165	4165	4165	4165	0
175	20250327	180800	268154141	4165	4165	4165	4165	0
176	20250327	180700	268154141	4165	4165	4165	4165	0
177	20250327	180600	268154141	4165	4165	4165	4165	0
178	20250327	180500	268154141	4165	4165	4165	4165	0
179	20250327	180400	268154141	4165	4165	4165	4165	0
180	20250327	180300	268154141	4165	4165	4165	4165	0
181	20250327	180200	268154141	4165	4165	4165	4165	0
182	20250327	180100	268154141	4165	4165	4165	4165	1636
183	20250327	180000	268154141	4165	4165	4165	4165	0
184	20250327	175900	268154141	4165	4165	4165	4165	0
185	20250327	175800	268154141	4165	4165	4165	4165	0
186	20250327	175700	268154141	4165	4165	4165	4165	0
187	20250327	175600	268154141	4165	4165	4165	4165	0
188	20250327	175500	268154141	4165	4165	4165	4165	0
189	20250327	175400	268154141	4165	4165	4165	4165	0
190	20250327	175300	268154141	4165	4165	4165	4165	0
191	20250327	175200	268154141	4165	4165	4165	4165	0
192	20250327	175100	268154141	4165	4165	4165	4165	0
193	20250327	175000	268154141	4165	4165	4165	4165	0
194	20250327	174900	268154141	4165	4165	4165	4165	0
195	20250327	174800	268154141	4165	4165	4165	4165	0
196	20250327	174700	268154141	4165	4165	4165	4165	0
197	20250327	174600	268154141	4165	4165	4165	4165	0
198	20250327	174500	268154141	4165	4165	4165	4165	0
199	20250327	174400	268154141	4165	4165	4165	4165	0
200	20250327	174300	268154141	4165	4165	4165	4165	0
201	20250327	174200	268154141	4165	4165	4165	4165	0
202	20250327	174100	268154141	4165	4165	4165	4165	0
203	20250327	174000	268154141	4165	4165	4165	4165	0
204	20250327	173900	268154141	4165	4165	4165	4165	0
205	20250327	173800	268154141	4165	4165	4165	4165	0
206	20250327	173700	268154141	4165	4165	4165	4165	0
207	20250327	173600	268154141	4165	4165	4165	4165	0
208	20250327	173500	268154141	4165	4165	4165	4165	0
209	20250327	173400	268154141	4165	4165	4165	4165	0
210	20250327	173300	268154141	4165	4165	4165	4165	0
211	20250327	173200	268154141	4165	4165	4165	4165	0
212	20250327	173100	268154141	4165	4165	4165	4165	1636
213	20250327	173000	268154141	4165	4165	4165	4165	0
214	20250327	172900	268154141	4165	4165	4165	4165	0
215	20250327	172800	268154141	4165	4165	4165	4165	0
216	20250327	172700	268154141	4165	4165	4165	4165	0
217	20250327	172600	268154141	4165	4165	4165	4165	0
218	20250327	172500	268154141	4165	4165	4165	4165	0
219	20250327	172400	268154141	4165	4165	4165	4165	0
220	20250327	172300	268154141	4165	4165	4165	4165	0
221	20250327	172200	268154141	4165	4165	4165	4165	0
222	20250327	172100	268154141	4165	4165	4165	4165	0
223	20250327	172000	268154141	4165	4165	4165	4165	0
224	20250327	171900	268154141	4165	4165	4165	4165	0
225	20250327	171800	268154141	4165	4165	4165	4165	0
226	20250327	171700	268154141	4165	4165	4165	4165	0
227	20250327	171600	268154141	4165	4165	4165	4165	0
228	20250327	171500	268154141	4165	4165	4165	4165	0
229	20250327	171400	268154141	4165	4165	4165	4165	0
230	20250327	171300	268154141	4165	4165	4165	4165	0
231	20250327	171200	268154141	4165	4165	4165	4165	0
232	20250327	171100	268154141	4165	4165	4165	4165	0
233	20250327	171000	268154141	4165	4165	4165	4165	0
234	20250327	170900	268154141	4165	4165	4165	4165	0
235	20250327	170800	268154141	4165	4165	4165	4165	0
236	20250327	170700	268154141	4165	4165	4165	4165	0
237	20250327	170600	268154141	4165	4165	4165	4165	0
238	20250327	170500	268154141	4165	4165	4165	4165	0
239	20250327	170400	268154141	4165	4165	4165	4165	0
240	20250327	170300	268154141	4165	4165	4165	4165	0
241	20250327	170200	268154141	4165	4165	4165	4165	0
242	20250327	170100	268154141	4165	4165	4165	4165	1636
243	20250327	170000	268154141	4165	4165	4165	4165	0
244	20250327	165900	268154141	4165	4165	4165	4165	0
245	20250327	165800	268154141	4165	4165	4165	4165	0
246	20250327	165700	268154141	4165	4165	4165	4165	0
247	20250327	165600	268154141	4165	4165	4165	4165	0
248	20250327	165500	268154141	4165	4165	4165	4165	0
249	20250327	165400	268154141	4165	4165	4165	4165	0
250	20250327	165300	268154141	4165	4165	4165	4165	0
251	20250327	165200	268154141	4165	4165	4165	4165	0
252	20250327	165100	268154141	4165	4165	4165	4165	0
253	20250327	165000	268154141	4165	4165	4165	4165	0
254	20250327	164900	268154141	4165	4165	4165	4165	0
255	20250327	164800	268154141	4165	4165	4165	4165	0
256	20250327	164700	268154141	4165	4165	4165	4165	0
257	20250327	164600	268154141	4165	4165	4165	4165	0
258	20250327	164500	268154141	4165	4165	4165	4165	0
259	20250327	164400	268154141	4165	4165	4165	4165	0
260	20250327	164300	268154141	4165	4165	4165	4165	0
261	20250327	164200	268154141	4165	4165	4165	4165	0
262	20250327	164100	268154141	4165	4165	4165	4165	0
263	20250327	164000	268154141	4165	4165	4165	4165	0
264	20250327	163900	268154141	4165	4165	4165	4165	0
265	20250327	163800	268154141	4165	4165	4165	4165	0
266	20250327	163700	268154141	4165	4165	4165	4165	0
267	20250327	163600	268154141	4165	4165	4165	4165	0
268	20250327	163500	268154141	4165	4165	4165	4165	0
269	20250327	163400	268154141	4165	4165	4165	4165	0
270	20250327	163300	268154141	4165	4165	4165	4165	0
271	20250327	163200	268154141	4165	4165	4165	4165	0
272	20250327	163100	268154141	4165	4165	4165	4165	1636
273	20250327	163000	268154141	4165	4165	4165	4165	0
274	20250327	162900	268154141	4165	4165	4165	4165	0
275	20250327	162800	268154141	4165	4165	4165	4165	0
276	20250327	162700	268154141	4165	4165	4165	4165	0
277	20250327	162600	268154141	4165	4165	4165	4165	0
278	20250327	162500	268154141	4165	4165	4165	4165	0
279	20250327	162400	268154141	4165	4165	4165	4165	0
280	20250327	162300	268154141	4165	4165	4165	4165	0
281	20250327	162200	268154141	4165	4165	4165	4165	0
282	20250327	162100	268154141	4165	4165	4165	4165	0
283	20250327	162000	268154141	4165	4165	4165	4165	0
284	20250327	161900	268154141	4165	4165	4165	4165	0
285	20250327	161800	268154141	4165	4165	4165	4165	0
286	20250327	161700	268154141	4165	4165	4165	4165	0
287	20250327	161600	268154141	4165	4165	4165	4165	0
288	20250327	161500	268154141	4165	4165	4165	4165	0
289	20250327	161400	268154141	4165	4165	4165	4165	0
290	20250327	161300	268154141	4165	4165	4165	4165	0
291	20250327	161200	268154141	4165	4165	4165	4165	0
292	20250327	161100	268154141	4165	4165	4165	4165	0
293	20250327	161000	268154141	4165	4165	4165	4165	0
294	20250327	160900	268154141	4165	4165	4165	4165	0
295	20250327	160800	268154141	4165	4165	4165	4165	0
296	20250327	160700	268154141	4165	4165	4165	4165	0
297	20250327	160600	268154141	4165	4165	4165	4165	0
298	20250327	160500	268154141	4165	4165	4165	4165	0
299	20250327	160400	268154141	4165	4165	4165	4165	0
300	20250327	160300	268154141	4165	4165	4165	4165	0
301	20250327	160200	268154141	4165	4165	4165	4165	0
302	20250327	160100	268154141	4165	4165	4165	4165	1636
303	20250327	160000	268154141	4165	4165	4165	4165	0
304	20250327	155900	268154141	4165	4165	4165	4165	0
305	20250327	155800	268154141	4165	4165	4165	4165	0
306	20250327	155700	268154141	4165	4165	4165	4165	0
307	20250327	155600	268154141	4165	4165	4165	4165	0
308	20250327	155500	268154141	4165	4165	4165	4165	0
309	20250327	155400	268154141	4165	4165	4165	4165	0
310	20250327	155300	268154141	4165	4165	4165	4165	0
311	20250327	155200	268154141	4165	4165	4165	4165	0
312	20250327	155100	268154141	4165	4165	4165	4165	0
313	20250327	155000	268154141	4165	4165	4165	4165	0
314	20250327	154900	268154141	4165	4165	4165	4165	0
315	20250327	154800	268154141	4165	4165	4165	4165	0
316	20250327	154700	268154141	4165	4165	4165	4165	0
317	20250327	154600	268154141	4165	4165	4165	4165	0
318	20250327	154500	268154141	4165	4165	4165	4165	0
319	20250327	154400	268154141	4165	4165	4165	4165	0
320	20250327	154300	268154141	4165	4165	4165	4165	0
321	20250327	154200	268154141	4165	4165	4165	4165	0
322	20250327	154100	268154141	4165	4165	4165	4165	0
323	20250327	154000	268154141	4165	4165	4165	4165	0
324	20250327	153900	268154141	4165	4165	4165	4165	0
325	20250327	153800	268154141	4165	4165	4165	4165	0
326	20250327	153700	268154141	4165	4165	4165	4165	0
327	20250327	153600	268154141	4165	4165	4165	4165	0
328	20250327	153500	268154141	4165	4165	4165	4165	0
329	20250327	153400	268154141	4165	4165	4165	4165	0
330	20250327	153300	268154141	4165	4165	4165	4165	0
331	20250327	153200	268154141	4165	4165	4165	4165	0
332	20250327	153100	268154141	4165	4165	4165	4165	1636
333	20250327	153000	268154141	4165	4165	4165	4165	1636
334	20250327	152900	261340201	4165	4165	4165	4165	0
335	20250327	152800	261340201	4165	4165	4165	4165	0
336	20250327	152700	261340201	4165	4165	4165	4165	0
337	20250327	152600	261340201	4165	4165	4165	4165	0
338	20250327	152500	261340201	4165	4165	4165	4165	0
339	20250327	152400	261340201	4165	4165	4165	4165	0
340	20250327	152300	261340201	4165	4165	4165	4165	0
341	20250327	152200	261340201	4165	4165	4165	4165	0
342	20250327	152100	261340201	4165	4165	4165	4165	0
343	20250327	152000	261340201	4165	4165	4165	4165	0
344	20250327	151900	261340201	4165	4150	4165	4150	143
345	20250327	151800	260746581	4150	4150	4150	4150	42
346	20250327	151700	260572281	4165	4165	4165	4165	0
347	20250327	151600	260572281	4165	4165	4165	4165	0
348	20250327	151500	260572281	4165	4165	4165	4165	0
349	20250327	151400	260572281	4165	4165	4165	4165	8
350	20250327	151300	260538961	4160	4160	4160	4160	63
351	20250327	151200	260276881	4160	4160	4160	4160	85
352	20250327	151100	259923281	4160	4160	4160	4160	0
353	20250327	151000	259923281	4160	4150	4160	4150	2
354	20250327	150900	259914971	4150	4155	4155	4150	6
355	20250327	150800	259890066	4150	4150	4150	4150	0
356	20250327	150700	259890066	4150	4150	4150	4150	0
357	20250327	150600	259890066	4150	4150	4150	4150	116
358	20250327	150500	259408666	4150	4150	4150	4150	100
359	20250327	150400	258993666	4145	4150	4150	4145	209
360	20250327	150300	258126386	4150	4150	4150	4150	0
361	20250327	150200	258126386	4150	4150	4150	4150	0
362	20250327	150100	258126386	4150	4150	4150	4150	0
363	20250327	150000	258126386	4150	4155	4155	4150	145
364	20250327	145900	257523951	4155	4155	4155	4155	13
365	20250327	145800	257469936	4160	4160	4160	4160	0
366	20250327	145700	257469936	4160	4160	4160	4160	16
367	20250327	145600	257403376	4160	4160	4160	4160	0
368	20250327	145500	257403376	4160	4160	4160	4160	30
369	20250327	145400	257278576	4160	4160	4160	4160	75
370	20250327	145300	256966576	4160	4160	4160	4160	0
371	20250327	145200	256966576	4160	4160	4160	4160	0
372	20250327	145100	256966576	4160	4160	4160	4160	0
373	20250327	145000	256966576	4160	4160	4160	4160	0
374	20250327	144900	256966576	4160	4160	4160	4160	29
375	20250327	144800	256845936	4180	4180	4180	4180	0
376	20250327	144700	256845936	4180	4180	4180	4180	0
377	20250327	144600	256845936	4180	4180	4180	4180	0
378	20250327	144500	256845936	4180	4180	4180	4180	0
379	20250327	144400	256845936	4180	4180	4180	4180	0
380	20250327	144300	256845936	4180	4180	4180	4180	0
381	20250327	144200	256845936	4180	4180	4180	4180	0
382	20250327	144100	256845936	4180	4180	4180	4180	0
383	20250327	144000	256845936	4180	4180	4180	4180	265
384	20250327	143900	255738236	4160	4195	4195	4160	409
385	20250327	143800	254035761	4190	4155	4190	4155	69
386	20250327	143700	253747101	4155	4155	4155	4155	5
387	20250327	143600	253726326	4155	4135	4155	4130	379
388	20250327	143500	252161021	4155	4155	4155	4155	0
389	20250327	143400	252161021	4155	4155	4155	4155	1
390	20250327	143300	252156866	4130	4130	4130	4130	0
391	20250327	143200	252156866	4130	4145	4145	4130	331
392	20250327	143100	250788981	4150	4150	4150	4150	35
393	20250327	143000	250643731	4150	4150	4150	4150	1
394	20250327	142900	250639581	4155	4155	4155	4155	0
395	20250327	142800	250639581	4155	4155	4155	4155	0
396	20250327	142700	250639581	4155	4155	4155	4155	0
397	20250327	142600	250639581	4155	4155	4155	4155	101
398	20250327	142500	250219926	4185	4185	4185	4185	0
399	20250327	142400	250219926	4185	4180	4185	4180	34
400	20250327	142300	250077656	4190	4170	4190	4170	10
401	20250327	142200	250035851	4170	4170	4170	4170	0
402	20250327	142100	250035851	4170	4170	4170	4170	10
403	20250327	142000	249994151	4170	4160	4175	4160	69
404	20250327	141900	249706701	4160	4160	4160	4160	0
405	20250327	141800	249706701	4160	4160	4160	4160	1
406	20250327	141700	249702541	4150	4155	4155	4150	38
407	20250327	141600	249544806	4155	4185	4185	4155	37
408	20250327	141500	249390756	4185	4185	4185	4185	0
409	20250327	141400	249390756	4185	4185	4185	4185	0
410	20250327	141300	249390756	4185	4185	4185	4185	0
411	20250327	141200	249390756	4185	4185	4185	4185	1
412	20250327	141100	249386571	4180	4180	4180	4180	13
413	20250327	141000	249332231	4175	4175	4175	4175	2
414	20250327	140900	249323881	4175	4155	4175	4145	55
415	20250327	140800	249094571	4180	4180	4180	4180	0
416	20250327	140700	249094571	4180	4180	4180	4180	0
417	20250327	140600	249094571	4180	4160	4180	4150	113
418	20250327	140500	248622981	4180	4180	4180	4180	0
419	20250327	140400	248622981	4180	4180	4180	4180	0
420	20250327	140300	248622981	4180	4180	4180	4180	40
421	20250327	140200	248455781	4180	4165	4180	4165	479
422	20250327	140100	246453766	4165	4150	4170	4150	103
423	20250327	140000	246024696	4170	4160	4170	4135	611
424	20250327	135900	243489776	4175	4175	4175	4175	0
425	20250327	135800	243489776	4175	4175	4175	4175	0
426	20250327	135700	243489776	4175	4175	4175	4175	0
427	20250327	135600	243489776	4175	4175	4175	4175	0
428	20250327	135500	243489776	4175	4175	4175	4175	0
429	20250327	135400	243489776	4175	4175	4175	4175	0
430	20250327	135300	243489776	4175	4175	4175	4175	0
431	20250327	135200	243489776	4175	4175	4175	4175	10
432	20250327	135100	243448026	4175	4175	4175	4175	10
433	20250327	135000	243406276	4180	4180	4180	4180	0
434	20250327	134900	243406276	4180	4175	4180	4175	59
435	20250327	134800	243159796	4170	4170	4170	4170	1
436	20250327	134700	243155626	4165	4165	4165	4165	113
437	20250327	134600	242684981	4170	4170	4170	4170	0
438	20250327	134500	242684981	4170	4170	4170	4170	0
439	20250327	134400	242684981	4170	4170	4170	4170	29
440	20250327	134300	242564051	4170	4170	4170	4170	20
441	20250327	134200	242480651	4175	4160	4175	4160	20
442	20250327	134100	242397326	4145	4140	4145	4140	372
443	20250327	134000	240857186	4170	4170	4170	4170	0
444	20250327	133900	240857186	4170	4170	4170	4170	0
445	20250327	133800	240857186	4170	4170	4170	4170	0
446	20250327	133700	240857186	4170	4160	4170	4160	110
447	20250327	133600	240399026	4165	4165	4165	4165	0
448	20250327	133500	240399026	4165	4155	4165	4155	10
449	20250327	133400	240357441	4150	4150	4150	4150	25
450	20250327	133300	240253691	4150	4150	4150	4150	0
451	20250327	133200	240253691	4150	4150	4150	4150	0
452	20250327	133100	240253691	4150	4150	4150	4150	0
453	20250327	133000	240253691	4150	4150	4150	4150	0
454	20250327	132900	240253691	4150	4150	4150	4150	0
455	20250327	132800	240253691	4150	4150	4150	4150	0
456	20250327	132700	240253691	4150	4150	4150	4150	0
457	20250327	132600	240253691	4150	4150	4150	4150	0
458	20250327	132500	240253691	4150	4150	4150	4150	95
459	20250327	132400	239859441	4150	4150	4150	4150	0
460	20250327	132300	239859441	4150	4150	4150	4150	0
461	20250327	132200	239859441	4150	4150	4150	4150	0
462	20250327	132100	239859441	4150	4150	4150	4150	0
463	20250327	132000	239859441	4150	4150	4150	4150	5
464	20250327	131900	239838691	4140	4140	4140	4140	0
465	20250327	131800	239838691	4140	4150	4150	4140	136
466	20250327	131700	239274901	4150	4150	4150	4150	0
467	20250327	131600	239274901	4150	4150	4150	4150	0
468	20250327	131500	239274901	4150	4150	4150	4150	0
469	20250327	131400	239274901	4150	4140	4150	4140	128
470	20250327	131300	238743796	4140	4140	4140	4140	100
471	20250327	131200	238329796	4140	4125	4140	4125	50
472	20250327	131100	238123096	4135	4135	4135	4135	17
473	20250327	131000	238052801	4140	4140	4140	4140	0
474	20250327	130900	238052801	4140	4140	4140	4140	0
475	20250327	130800	238052801	4140	4140	4140	4140	0
476	20250327	130700	238052801	4140	4140	4140	4140	0
477	20250327	130600	238052801	4140	4140	4140	4140	0
478	20250327	130500	238052801	4140	4120	4140	4120	15
479	20250327	130400	237990811	4120	4115	4120	4115	111
480	20250327	130300	237533991	4120	4120	4120	4120	84
481	20250327	130200	237187911	4120	4115	4120	4115	32
482	20250327	130100	237056121	4115	4115	4115	4115	0
483	20250327	130000	237056121	4115	4115	4115	4115	0
484	20250327	125900	237056121	4115	4115	4115	4115	0
485	20250327	125800	237056121	4115	4115	4115	4115	0
486	20250327	125700	237056121	4115	4115	4115	4115	0
487	20250327	125600	237056121	4115	4115	4115	4115	0
488	20250327	125500	237056121	4115	4115	4115	4115	0
489	20250327	125400	237056121	4115	4115	4115	4115	0
490	20250327	125300	237056121	4115	4115	4115	4115	0
491	20250327	125200	237056121	4115	4115	4115	4115	500
492	20250327	125100	234998621	4115	4115	4115	4115	10
493	20250327	125000	234957471	4115	4115	4115	4115	0
494	20250327	124900	234957471	4115	4115	4115	4115	0
495	20250327	124800	234957471	4115	4115	4115	4115	0
496	20250327	124700	234957471	4115	4115	4115	4115	0
497	20250327	124600	234957471	4115	4115	4115	4115	0
498	20250327	124500	234957471	4115	4115	4115	4115	1
499	20250327	124400	234953356	4115	4110	4115	4110	10
500	20250327	124300	234912226	4110	4110	4110	4110	0
501	20250327	124200	234912226	4110	4110	4110	4110	0
502	20250327	124100	234912226	4110	4110	4110	4110	0
503	20250327	124000	234912226	4110	4110	4110	4110	1
504	20250327	123900	234908116	4110	4110	4110	4110	0
505	20250327	123800	234908116	4110	4110	4110	4110	0
506	20250327	123700	234908116	4110	4110	4110	4110	89
507	20250327	123600	234542326	4110	4110	4110	4110	0
508	20250327	123500	234542326	4110	4110	4110	4110	0
509	20250327	123400	234542326	4110	4110	4110	4110	4
510	20250327	123300	234525886	4110	4110	4110	4110	72
511	20250327	123200	234229966	4110	4110	4110	4110	0
512	20250327	123100	234229966	4110	4110	4110	4110	50
513	20250327	123000	234024466	4115	4115	4115	4115	0
514	20250327	122900	234024466	4115	4115	4115	4115	0
515	20250327	122800	234024466	4115	4115	4115	4115	0
516	20250327	122700	234024466	4115	4115	4115	4115	0
517	20250327	122600	234024466	4115	4115	4115	4115	0
518	20250327	122500	234024466	4115	4115	4115	4115	0
519	20250327	122400	234024466	4115	4115	4115	4115	0
520	20250327	122300	234024466	4115	4115	4115	4115	0
521	20250327	122200	234024466	4115	4115	4115	4115	0
522	20250327	122100	234024466	4115	4115	4115	4115	87
523	20250327	122000	233666461	4100	4100	4100	4100	0
524	20250327	121900	233666461	4100	4100	4100	4100	0
525	20250327	121800	233666461	4100	4090	4100	4090	850
526	20250327	121700	230181921	4085	4085	4085	4085	0
527	20250327	121600	230181921	4085	4100	4100	4085	305
528	20250327	121500	228934466	4100	4100	4100	4100	0
529	20250327	121400	228934466	4100	4100	4100	4100	0
530	20250327	121300	228934466	4100	4100	4100	4085	141
531	20250327	121200	228356726	4085	4085	4085	4085	202
532	20250327	121100	227531556	4090	4090	4090	4090	0
533	20250327	121000	227531556	4090	4100	4100	4090	3
534	20250327	120900	227519271	4095	4095	4095	4095	0
535	20250327	120800	227519271	4095	4095	4095	4095	0
536	20250327	120700	227519271	4095	4100	4100	4090	3
537	20250327	120600	227506986	4085	4085	4085	4085	0
538	20250327	120500	227506986	4085	4085	4085	4085	0
539	20250327	120400	227506986	4085	4095	4100	4080	1099
540	20250327	120300	223022366	4100	4100	4100	4100	246
541	20250327	120200	222013766	4115	4115	4115	4115	1
542	20250327	120100	222009651	4105	4105	4105	4105	0
543	20250327	120000	222009651	4105	4105	4105	4105	8
544	20250327	115900	221976811	4105	4105	4105	4105	2
545	20250327	115800	221968601	4115	4115	4115	4115	0
546	20250327	115700	221968601	4115	4115	4115	4115	0
547	20250327	115600	221968601	4115	4115	4115	4115	3
548	20250327	115500	221956256	4115	4115	4115	4115	1
549	20250327	115400	221952141	4105	4105	4105	4105	0
550	20250327	115300	221952141	4105	4105	4105	4105	0
551	20250327	115200	221952141	4105	4105	4105	4105	0
552	20250327	115100	221952141	4105	4105	4105	4105	0
553	20250327	115000	221952141	4105	4110	4110	4105	339
554	20250327	114900	220558901	4115	4115	4115	4115	0
555	20250327	114800	220558901	4115	4115	4115	4115	0
556	20250327	114700	220558901	4115	4110	4115	4110	26
557	20250327	114600	220452036	4100	4095	4100	4090	151
558	20250327	114500	219833616	4090	4090	4090	4090	91
559	20250327	114400	219461426	4090	4090	4090	4090	0
560	20250327	114300	219461426	4090	4090	4090	4090	8
561	20250327	114200	219428706	4075	4080	4080	4075	4
562	20250327	114100	219412401	4085	4085	4085	4085	0
563	20250327	114000	219412401	4085	4090	4090	4085	7
564	20250327	113900	219383785	4080	4080	4080	4080	1
565	20250327	113800	219379705	4080	4080	4080	4080	0
566	20250327	113700	219379705	4080	4080	4080	4080	5
567	20250327	113600	219359305	4075	4075	4075	4075	0
568	20250327	113500	219359305	4075	4080	4080	4075	5
569	20250327	113400	219338920	4080	4080	4080	4080	1
570	20250327	113300	219334840	4075	4075	4075	4075	1
571	20250327	113200	219330765	4085	4085	4085	4080	34
572	20250327	113100	219191880	4085	4080	4085	4080	52
573	20250327	113000	218979710	4080	4080	4080	4080	1
574	20250327	112900	218975630	4045	4080	4080	4045	812
575	20250327	112800	215687100	4080	4085	4085	4080	15
576	20250327	112700	215625830	4090	4090	4090	4090	0
577	20250327	112600	215625830	4090	4070	4090	4070	156
578	20250327	112500	214990390	4070	4070	4070	4070	1
579	20250327	112400	214986320	4060	4060	4060	4060	0
580	20250327	112300	214986320	4060	4080	4080	4060	291
581	20250327	112200	213804265	4075	4075	4075	4075	1
582	20250327	112100	213800190	4075	4080	4080	4075	72
583	20250327	112000	213506780	4085	4090	4090	4085	4
584	20250327	111900	213490435	4085	4085	4085	4085	49
585	20250327	111800	213290270	4090	4090	4090	4090	0
586	20250327	111700	213290270	4090	4080	4090	4080	27
587	20250327	111600	213180090	4075	4080	4080	4075	5
588	20250327	111500	213159710	4090	4090	4090	4090	18
589	20250327	111400	213086090	4090	4085	4090	4085	55
590	20250327	111300	212861310	4090	4090	4090	4090	63
591	20250327	111200	212603640	4090	4080	4090	4080	100
592	20250327	111100	212195090	4080	4080	4080	4070	311
593	20250327	111000	210926570	4080	4080	4080	4080	0
594	20250327	110900	210926570	4080	4080	4080	4080	0
595	20250327	110800	210926570	4080	4075	4080	4075	36
596	20250327	110700	210779855	4075	4075	4080	4075	71
597	20250327	110600	210490485	4075	4080	4080	4075	217
598	20250327	110500	209605625	4080	4085	4085	4070	409
599	20250327	110400	207937315	4075	4080	4080	4075	224
600	20250327	110300	207023405	4085	4085	4085	4085	0
601	20250327	110200	207023405	4085	4085	4085	4085	4
602	20250327	110100	207007065	4085	4085	4085	4085	10
603	20250327	110000	206966215	4085	4085	4085	4085	0
604	20250327	105900	206966215	4085	4085	4085	4085	4
605	20250327	105800	206949875	4085	4085	4085	4085	0
606	20250327	105700	206949875	4085	4085	4085	4085	0
607	20250327	105600	206949875	4085	4085	4085	4085	4
608	20250327	105500	206933535	4085	4085	4085	4085	10
609	20250327	105400	206892685	4085	4080	4085	4075	2569
610	20250327	105300	196410905	4080	4080	4080	4080	5
611	20250327	105200	196390505	4080	4080	4080	4080	32
612	20250327	105100	196259945	4080	4080	4080	4080	10
613	20250327	105000	196219145	4080	4080	4080	4080	78
614	20250327	104900	195900905	4080	4080	4080	4080	112
615	20250327	104800	195443945	4080	4080	4080	4080	110
616	20250327	104700	194995145	4080	4075	4080	4075	35
617	20250327	104600	194852500	4070	4070	4070	4070	33
618	20250327	104500	194718190	4080	4080	4080	4075	51
619	20250327	104400	194510115	4080	4080	4080	4075	27
620	20250327	104300	194399960	4045	4045	4045	4045	1
621	20250327	104200	194395915	4040	4040	4040	4040	0
622	20250327	104100	194395915	4040	4100	4100	4040	1904
623	20250327	104000	186622755	4105	4105	4105	4105	140
624	20250327	103900	186048055	4105	4105	4105	4105	0
625	20250327	103800	186048055	4105	4110	4110	4105	128
626	20250327	103700	185522115	4140	4140	4140	4140	0
627	20250327	103600	185522115	4140	4140	4140	4140	1
628	20250327	103500	185517975	4115	4115	4115	4115	0
629	20250327	103400	185517975	4115	4150	4150	4115	19
630	20250327	103300	185439615	4165	4165	4165	4165	0
631	20250327	103200	185439615	4165	4165	4165	4165	0
632	20250327	103100	185439615	4165	4165	4165	4165	0
633	20250327	103000	185439615	4165	4130	4170	4130	231
634	20250327	102900	184477630	4130	4125	4130	4125	70
635	20250327	102800	184188730	4100	4100	4100	4100	0
636	20250327	102700	184188730	4100	4095	4100	4090	443
637	20250327	102600	182372455	4100	4100	4100	4095	16
638	20250327	102500	182306910	4100	4100	4100	4100	594
639	20250327	102400	179871510	4100	4105	4105	4085	1061
640	20250327	102300	175521485	4105	4115	4115	4100	2001
641	20250327	102200	167311765	4105	4150	4150	4105	3953
642	20250327	102100	151050485	4130	4150	4150	4130	1171
643	20250327	102000	146203735	4170	4170	4170	4170	0
644	20250327	101900	146203735	4170	4170	4170	4170	0
645	20250327	101800	146203735	4170	4170	4170	4170	0
646	20250327	101700	146203735	4170	4170	4170	4170	0
647	20250327	101600	146203735	4170	4170	4170	4170	0
648	20250327	101500	146203735	4170	4170	4170	4170	0
649	20250327	101400	146203735	4170	4170	4170	4170	11
650	20250327	101300	146157865	4170	4170	4170	4170	30
651	20250327	101200	146032765	4175	4175	4175	4175	10
652	20250327	101100	145991015	4180	4180	4180	4180	0
653	20250327	101000	145991015	4180	4155	4180	4155	343
654	20250327	100900	144563350	4200	4195	4200	4195	20
655	20250327	100800	144479400	4200	4165	4200	4165	750
656	20250327	100700	141353475	4170	4170	4170	4170	95
657	20250327	100600	140957325	4170	4155	4170	4130	3314
658	20250327	100500	127242670	4165	4160	4165	4160	100
659	20250327	100400	126826470	4150	4155	4155	4150	585
660	20250327	100300	124397970	4180	4160	4180	4150	2902
661	20250327	100200	112350895	4165	4175	4175	4165	772
662	20250327	100100	109134585	4195	4195	4195	4195	0
663	20250327	100000	109134585	4195	4195	4195	4195	0
664	20250327	095900	109134585	4195	4195	4195	4195	0
665	20250327	095800	109134585	4195	4195	4195	4195	0
666	20250327	095700	109134585	4195	4195	4195	4195	0
667	20250327	095600	109134585	4195	4195	4195	4195	20
668	20250327	095500	109050685	4195	4195	4195	4195	0
669	20250327	095400	109050685	4195	4195	4195	4195	0
670	20250327	095300	109050685	4195	4195	4195	4170	1100
671	20250327	095200	104438685	4195	4195	4195	4195	0
672	20250327	095100	104438685	4195	4195	4195	4195	0
673	20250327	095000	104438685	4195	4195	4195	4195	720
674	20250327	094900	101418285	4195	4195	4195	4195	2
675	20250327	094800	101409895	4195	4195	4195	4195	2
676	20250327	094700	101401505	4195	4195	4195	4195	0
677	20250327	094600	101401505	4195	4195	4195	4195	100
678	20250327	094500	100982005	4195	4180	4195	4180	86
679	20250327	094400	100622300	4185	4170	4190	4170	316
680	20250327	094300	99299835	4185	4185	4190	4150	2069
681	20250327	094200	90700570	4190	4200	4200	4170	1303
682	20250327	094100	85262960	4175	4205	4205	4175	297
683	20250327	094000	84020425	4210	4210	4210	4210	0
684	20250327	093900	84020425	4210	4185	4210	4180	878
685	20250327	093800	80344730	4215	4215	4215	4215	0
686	20250327	093700	80344730	4215	4215	4215	4210	45
687	20250327	093600	80155065	4220	4220	4225	4215	340
688	20250327	093500	78720200	4225	4195	4225	4185	300
689	20250327	093400	77460965	4225	4225	4225	4225	300
690	20250327	093300	76193465	4225	4215	4225	4185	164
691	20250327	093200	75502285	4220	4220	4220	4220	0
692	20250327	093100	75502285	4220	4240	4240	4190	473
693	20250327	093000	73515560	4240	4210	4240	4205	185
694	20250327	092900	72733985	4210	4210	4210	4210	0
695	20250327	092800	72733985	4210	4210	4210	4210	301
696	20250327	092700	71466775	4250	4245	4250	4245	194
697	20250327	092600	70642545	4235	4235	4255	4230	251
698	20250327	092500	69578450	4240	4200	4240	4200	600
699	20250327	092400	67048025	4200	4200	4200	4200	50
700	20250327	092300	66838025	4200	4175	4200	4160	609
701	20250327	092200	64297265	4170	4200	4200	4170	5
702	20250327	092100	64276355	4200	4200	4200	4200	1
703	20250327	092000	64272155	4145	4250	4250	4145	2646
704	20250327	091900	53119150	4250	4250	4250	4250	0
705	20250327	091800	53119150	4250	4250	4250	4250	174
706	20250327	091700	52379650	4250	4255	4255	4250	852
707	20250327	091600	48757680	4260	4285	4285	4260	1608
708	20250327	091500	41887580	4310	4310	4310	4310	0
709	20250327	091400	41887580	4310	4310	4310	4310	25
710	20250327	091300	41779830	4310	4310	4310	4310	0
711	20250327	091200	41779830	4310	4285	4310	4280	452
712	20250327	091100	39844080	4285	4285	4285	4285	20
713	20250327	091000	39758380	4300	4300	4300	4300	20
714	20250327	090900	39672380	4290	4290	4290	4290	0
715	20250327	090800	39672380	4290	4290	4290	4290	102
716	20250327	090700	39234800	4275	4325	4325	4275	990
717	20250327	090600	34986085	4310	4320	4320	4310	429
718	20250327	090500	33134655	4355	4340	4355	4340	586
719	20250327	090400	30585925	4340	4320	4340	4320	604
720	20250327	090300	27970565	4300	4310	4310	4300	2300
721	20250327	090200	18079385	4335	4335	4335	4300	564
722	20250327	090100	15651910	4300	4360	4360	4290	3488
723	20250327	090000	555910	4360	4390	4390	4360	127