KissMeData/286750/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210300	173104295	2470	2470	2470	2470	726
3	20250327	210200	173104295	2470	2470	2470	2470	0
4	20250327	210100	173104295	2470	2470	2470	2470	0
5	20250327	210000	173104295	2470	2470	2470	2470	0
6	20250327	205900	173104295	2470	2470	2470	2470	0
7	20250327	205800	173104295	2470	2470	2470	2470	0
8	20250327	205700	173104295	2470	2470	2470	2470	0
9	20250327	205600	173104295	2470	2470	2470	2470	0
10	20250327	205500	173104295	2470	2470	2470	2470	0
11	20250327	205400	173104295	2470	2470	2470	2470	0
12	20250327	205300	173104295	2470	2470	2470	2470	0
13	20250327	205200	173104295	2470	2470	2470	2470	0
14	20250327	205100	173104295	2470	2470	2470	2470	0
15	20250327	205000	173104295	2470	2470	2470	2470	0
16	20250327	204900	173104295	2470	2470	2470	2470	0
17	20250327	204800	173104295	2470	2470	2470	2470	0
18	20250327	204700	173104295	2470	2470	2470	2470	0
19	20250327	204600	173104295	2470	2470	2470	2470	0
20	20250327	204500	173104295	2470	2470	2470	2470	0
21	20250327	204400	173104295	2470	2470	2470	2470	0
22	20250327	204300	173104295	2470	2470	2470	2470	0
23	20250327	204200	173104295	2470	2470	2470	2470	0
24	20250327	204100	173104295	2470	2470	2470	2470	0
25	20250327	204000	173104295	2470	2470	2470	2470	0
26	20250327	203900	173104295	2470	2470	2470	2470	0
27	20250327	203800	173104295	2470	2470	2470	2470	0
28	20250327	203700	173104295	2470	2470	2470	2470	0
29	20250327	203600	173104295	2470	2470	2470	2470	0
30	20250327	203500	173104295	2470	2470	2470	2470	0
31	20250327	203400	173104295	2470	2470	2470	2470	0
32	20250327	203300	173104295	2470	2470	2470	2470	726
33	20250327	203200	173104295	2470	2470	2470	2470	0
34	20250327	203100	173104295	2470	2470	2470	2470	0
35	20250327	203000	173104295	2470	2470	2470	2470	0
36	20250327	202900	173104295	2470	2470	2470	2470	0
37	20250327	202800	173104295	2470	2470	2470	2470	0
38	20250327	202700	173104295	2470	2470	2470	2470	0
39	20250327	202600	173104295	2470	2470	2470	2470	0
40	20250327	202500	173104295	2470	2470	2470	2470	0
41	20250327	202400	173104295	2470	2470	2470	2470	0
42	20250327	202300	173104295	2470	2470	2470	2470	0
43	20250327	202200	173104295	2470	2470	2470	2470	0
44	20250327	202100	173104295	2470	2470	2470	2470	0
45	20250327	202000	173104295	2470	2470	2470	2470	0
46	20250327	201900	173104295	2470	2470	2470	2470	0
47	20250327	201800	173104295	2470	2470	2470	2470	0
48	20250327	201700	173104295	2470	2470	2470	2470	0
49	20250327	201600	173104295	2470	2470	2470	2470	0
50	20250327	201500	173104295	2470	2470	2470	2470	0
51	20250327	201400	173104295	2470	2470	2470	2470	0
52	20250327	201300	173104295	2470	2470	2470	2470	0
53	20250327	201200	173104295	2470	2470	2470	2470	0
54	20250327	201100	173104295	2470	2470	2470	2470	0
55	20250327	201000	173104295	2470	2470	2470	2470	0
56	20250327	200900	173104295	2470	2470	2470	2470	0
57	20250327	200800	173104295	2470	2470	2470	2470	0
58	20250327	200700	173104295	2470	2470	2470	2470	0
59	20250327	200600	173104295	2470	2470	2470	2470	0
60	20250327	200500	173104295	2470	2470	2470	2470	0
61	20250327	200400	173104295	2470	2470	2470	2470	0
62	20250327	200300	173104295	2470	2470	2470	2470	726
63	20250327	200200	173104295	2470	2470	2470	2470	0
64	20250327	200100	173104295	2470	2470	2470	2470	0
65	20250327	200000	173104295	2470	2470	2470	2470	0
66	20250327	195900	173104295	2470	2470	2470	2470	0
67	20250327	195800	173104295	2470	2470	2470	2470	0
68	20250327	195700	173104295	2470	2470	2470	2470	0
69	20250327	195600	173104295	2470	2470	2470	2470	0
70	20250327	195500	173104295	2470	2470	2470	2470	0
71	20250327	195400	173104295	2470	2470	2470	2470	0
72	20250327	195300	173104295	2470	2470	2470	2470	0
73	20250327	195200	173104295	2470	2470	2470	2470	0
74	20250327	195100	173104295	2470	2470	2470	2470	0
75	20250327	195000	173104295	2470	2470	2470	2470	0
76	20250327	194900	173104295	2470	2470	2470	2470	0
77	20250327	194800	173104295	2470	2470	2470	2470	0
78	20250327	194700	173104295	2470	2470	2470	2470	0
79	20250327	194600	173104295	2470	2470	2470	2470	0
80	20250327	194500	173104295	2470	2470	2470	2470	0
81	20250327	194400	173104295	2470	2470	2470	2470	0
82	20250327	194300	173104295	2470	2470	2470	2470	0
83	20250327	194200	173104295	2470	2470	2470	2470	0
84	20250327	194100	173104295	2470	2470	2470	2470	0
85	20250327	194000	173104295	2470	2470	2470	2470	0
86	20250327	193900	173104295	2470	2470	2470	2470	0
87	20250327	193800	173104295	2470	2470	2470	2470	0
88	20250327	193700	173104295	2470	2470	2470	2470	0
89	20250327	193600	173104295	2470	2470	2470	2470	0
90	20250327	193500	173104295	2470	2470	2470	2470	0
91	20250327	193400	173104295	2470	2470	2470	2470	0
92	20250327	193300	173104295	2470	2470	2470	2470	726
93	20250327	193200	173104295	2470	2470	2470	2470	0
94	20250327	193100	173104295	2470	2470	2470	2470	0
95	20250327	193000	173104295	2470	2470	2470	2470	0
96	20250327	192900	173104295	2470	2470	2470	2470	0
97	20250327	192800	173104295	2470	2470	2470	2470	0
98	20250327	192700	173104295	2470	2470	2470	2470	0
99	20250327	192600	173104295	2470	2470	2470	2470	0
100	20250327	192500	173104295	2470	2470	2470	2470	0
101	20250327	192400	173104295	2470	2470	2470	2470	0
102	20250327	192300	173104295	2470	2470	2470	2470	0
103	20250327	192200	173104295	2470	2470	2470	2470	0
104	20250327	192100	173104295	2470	2470	2470	2470	0
105	20250327	192000	173104295	2470	2470	2470	2470	0
106	20250327	191900	173104295	2470	2470	2470	2470	0
107	20250327	191800	173104295	2470	2470	2470	2470	0
108	20250327	191700	173104295	2470	2470	2470	2470	0
109	20250327	191600	173104295	2470	2470	2470	2470	0
110	20250327	191500	173104295	2470	2470	2470	2470	0
111	20250327	191400	173104295	2470	2470	2470	2470	0
112	20250327	191300	173104295	2470	2470	2470	2470	0
113	20250327	191200	173104295	2470	2470	2470	2470	0
114	20250327	191100	173104295	2470	2470	2470	2470	0
115	20250327	191000	173104295	2470	2470	2470	2470	0
116	20250327	190900	173104295	2470	2470	2470	2470	0
117	20250327	190800	173104295	2470	2470	2470	2470	0
118	20250327	190700	173104295	2470	2470	2470	2470	0
119	20250327	190600	173104295	2470	2470	2470	2470	0
120	20250327	190500	173104295	2470	2470	2470	2470	0
121	20250327	190400	173104295	2470	2470	2470	2470	0
122	20250327	190300	173104295	2470	2470	2470	2470	726
123	20250327	190200	173104295	2470	2470	2470	2470	0
124	20250327	190100	173104295	2470	2470	2470	2470	0
125	20250327	190000	173104295	2470	2470	2470	2470	0
126	20250327	185900	173104295	2470	2470	2470	2470	0
127	20250327	185800	173104295	2470	2470	2470	2470	0
128	20250327	185700	173104295	2470	2470	2470	2470	0
129	20250327	185600	173104295	2470	2470	2470	2470	0
130	20250327	185500	173104295	2470	2470	2470	2470	0
131	20250327	185400	173104295	2470	2470	2470	2470	0
132	20250327	185300	173104295	2470	2470	2470	2470	0
133	20250327	185200	173104295	2470	2470	2470	2470	0
134	20250327	185100	173104295	2470	2470	2470	2470	0
135	20250327	185000	173104295	2470	2470	2470	2470	0
136	20250327	184900	173104295	2470	2470	2470	2470	0
137	20250327	184800	173104295	2470	2470	2470	2470	0
138	20250327	184700	173104295	2470	2470	2470	2470	0
139	20250327	184600	173104295	2470	2470	2470	2470	0
140	20250327	184500	173104295	2470	2470	2470	2470	0
141	20250327	184400	173104295	2470	2470	2470	2470	0
142	20250327	184300	173104295	2470	2470	2470	2470	0
143	20250327	184200	173104295	2470	2470	2470	2470	0
144	20250327	184100	173104295	2470	2470	2470	2470	0
145	20250327	184000	173104295	2470	2470	2470	2470	0
146	20250327	183900	173104295	2470	2470	2470	2470	0
147	20250327	183800	173104295	2470	2470	2470	2470	0
148	20250327	183700	173104295	2470	2470	2470	2470	0
149	20250327	183600	173104295	2470	2470	2470	2470	0
150	20250327	183500	173104295	2470	2470	2470	2470	0
151	20250327	183400	173104295	2470	2470	2470	2470	0
152	20250327	183300	173104295	2470	2470	2470	2470	726
153	20250327	183200	173104295	2470	2470	2470	2470	0
154	20250327	183100	173104295	2470	2470	2470	2470	0
155	20250327	183000	173104295	2470	2470	2470	2470	0
156	20250327	182900	173104295	2470	2470	2470	2470	0
157	20250327	182800	173104295	2470	2470	2470	2470	0
158	20250327	182700	173104295	2470	2470	2470	2470	0
159	20250327	182600	173104295	2470	2470	2470	2470	0
160	20250327	182500	173104295	2470	2470	2470	2470	0
161	20250327	182400	173104295	2470	2470	2470	2470	0
162	20250327	182300	173104295	2470	2470	2470	2470	0
163	20250327	182200	173104295	2470	2470	2470	2470	0
164	20250327	182100	173104295	2470	2470	2470	2470	0
165	20250327	182000	173104295	2470	2470	2470	2470	0
166	20250327	181900	173104295	2470	2470	2470	2470	0
167	20250327	181800	173104295	2470	2470	2470	2470	0
168	20250327	181700	173104295	2470	2470	2470	2470	0
169	20250327	181600	173104295	2470	2470	2470	2470	0
170	20250327	181500	173104295	2470	2470	2470	2470	0
171	20250327	181400	173104295	2470	2470	2470	2470	0
172	20250327	181300	173104295	2470	2470	2470	2470	0
173	20250327	181200	173104295	2470	2470	2470	2470	0
174	20250327	181100	173104295	2470	2470	2470	2470	0
175	20250327	181000	173104295	2470	2470	2470	2470	0
176	20250327	180900	173104295	2470	2470	2470	2470	0
177	20250327	180800	173104295	2470	2470	2470	2470	0
178	20250327	180700	173104295	2470	2470	2470	2470	0
179	20250327	180600	173104295	2470	2470	2470	2470	0
180	20250327	180500	173104295	2470	2470	2470	2470	0
181	20250327	180400	173104295	2470	2470	2470	2470	0
182	20250327	180300	173104295	2470	2470	2470	2470	726
183	20250327	180200	173104295	2470	2470	2470	2470	0
184	20250327	180100	173104295	2470	2470	2470	2470	0
185	20250327	180000	173104295	2470	2470	2470	2470	0
186	20250327	175900	173104295	2470	2470	2470	2470	0
187	20250327	175800	173104295	2470	2470	2470	2470	0
188	20250327	175700	173104295	2470	2470	2470	2470	0
189	20250327	175600	173104295	2470	2470	2470	2470	0
190	20250327	175500	173104295	2470	2470	2470	2470	0
191	20250327	175400	173104295	2470	2470	2470	2470	0
192	20250327	175300	173104295	2470	2470	2470	2470	0
193	20250327	175200	173104295	2470	2470	2470	2470	0
194	20250327	175100	173104295	2470	2470	2470	2470	0
195	20250327	175000	173104295	2470	2470	2470	2470	0
196	20250327	174900	173104295	2470	2470	2470	2470	0
197	20250327	174800	173104295	2470	2470	2470	2470	0
198	20250327	174700	173104295	2470	2470	2470	2470	0
199	20250327	174600	173104295	2470	2470	2470	2470	0
200	20250327	174500	173104295	2470	2470	2470	2470	0
201	20250327	174400	173104295	2470	2470	2470	2470	0
202	20250327	174300	173104295	2470	2470	2470	2470	0
203	20250327	174200	173104295	2470	2470	2470	2470	0
204	20250327	174100	173104295	2470	2470	2470	2470	0
205	20250327	174000	173104295	2470	2470	2470	2470	0
206	20250327	173900	173104295	2470	2470	2470	2470	0
207	20250327	173800	173104295	2470	2470	2470	2470	0
208	20250327	173700	173104295	2470	2470	2470	2470	0
209	20250327	173600	173104295	2470	2470	2470	2470	0
210	20250327	173500	173104295	2470	2470	2470	2470	0
211	20250327	173400	173104295	2470	2470	2470	2470	0
212	20250327	173300	173104295	2470	2470	2470	2470	726
213	20250327	173200	173104295	2470	2470	2470	2470	0
214	20250327	173100	173104295	2470	2470	2470	2470	0
215	20250327	173000	173104295	2470	2470	2470	2470	0
216	20250327	172900	173104295	2470	2470	2470	2470	0
217	20250327	172800	173104295	2470	2470	2470	2470	0
218	20250327	172700	173104295	2470	2470	2470	2470	0
219	20250327	172600	173104295	2470	2470	2470	2470	0
220	20250327	172500	173104295	2470	2470	2470	2470	0
221	20250327	172400	173104295	2470	2470	2470	2470	0
222	20250327	172300	173104295	2470	2470	2470	2470	0
223	20250327	172200	173104295	2470	2470	2470	2470	0
224	20250327	172100	173104295	2470	2470	2470	2470	0
225	20250327	172000	173104295	2470	2470	2470	2470	0
226	20250327	171900	173104295	2470	2470	2470	2470	0
227	20250327	171800	173104295	2470	2470	2470	2470	0
228	20250327	171700	173104295	2470	2470	2470	2470	0
229	20250327	171600	173104295	2470	2470	2470	2470	0
230	20250327	171500	173104295	2470	2470	2470	2470	0
231	20250327	171400	173104295	2470	2470	2470	2470	0
232	20250327	171300	173104295	2470	2470	2470	2470	0
233	20250327	171200	173104295	2470	2470	2470	2470	0
234	20250327	171100	173104295	2470	2470	2470	2470	0
235	20250327	171000	173104295	2470	2470	2470	2470	0
236	20250327	170900	173104295	2470	2470	2470	2470	0
237	20250327	170800	173104295	2470	2470	2470	2470	0
238	20250327	170700	173104295	2470	2470	2470	2470	0
239	20250327	170600	173104295	2470	2470	2470	2470	0
240	20250327	170500	173104295	2470	2470	2470	2470	0
241	20250327	170400	173104295	2470	2470	2470	2470	0
242	20250327	170300	173104295	2470	2470	2470	2470	726
243	20250327	170200	173104295	2470	2470	2470	2470	0
244	20250327	170100	173104295	2470	2470	2470	2470	0
245	20250327	170000	173104295	2470	2470	2470	2470	0
246	20250327	165900	173104295	2470	2470	2470	2470	0
247	20250327	165800	173104295	2470	2470	2470	2470	0
248	20250327	165700	173104295	2470	2470	2470	2470	0
249	20250327	165600	173104295	2470	2470	2470	2470	0
250	20250327	165500	173104295	2470	2470	2470	2470	0
251	20250327	165400	173104295	2470	2470	2470	2470	0
252	20250327	165300	173104295	2470	2470	2470	2470	0
253	20250327	165200	173104295	2470	2470	2470	2470	0
254	20250327	165100	173104295	2470	2470	2470	2470	0
255	20250327	165000	173104295	2470	2470	2470	2470	0
256	20250327	164900	173104295	2470	2470	2470	2470	0
257	20250327	164800	173104295	2470	2470	2470	2470	0
258	20250327	164700	173104295	2470	2470	2470	2470	0
259	20250327	164600	173104295	2470	2470	2470	2470	0
260	20250327	164500	173104295	2470	2470	2470	2470	0
261	20250327	164400	173104295	2470	2470	2470	2470	0
262	20250327	164300	173104295	2470	2470	2470	2470	0
263	20250327	164200	173104295	2470	2470	2470	2470	0
264	20250327	164100	173104295	2470	2470	2470	2470	0
265	20250327	164000	173104295	2470	2470	2470	2470	0
266	20250327	163900	173104295	2470	2470	2470	2470	0
267	20250327	163800	173104295	2470	2470	2470	2470	0
268	20250327	163700	173104295	2470	2470	2470	2470	0
269	20250327	163600	173104295	2470	2470	2470	2470	0
270	20250327	163500	173104295	2470	2470	2470	2470	0
271	20250327	163400	173104295	2470	2470	2470	2470	0
272	20250327	163300	173104295	2470	2470	2470	2470	726
273	20250327	163200	173104295	2470	2470	2470	2470	0
274	20250327	163100	173104295	2470	2470	2470	2470	0
275	20250327	163000	173104295	2470	2470	2470	2470	0
276	20250327	162900	173104295	2470	2470	2470	2470	0
277	20250327	162800	173104295	2470	2470	2470	2470	0
278	20250327	162700	173104295	2470	2470	2470	2470	0
279	20250327	162600	173104295	2470	2470	2470	2470	0
280	20250327	162500	173104295	2470	2470	2470	2470	0
281	20250327	162400	173104295	2470	2470	2470	2470	0
282	20250327	162300	173104295	2470	2470	2470	2470	0
283	20250327	162200	173104295	2470	2470	2470	2470	0
284	20250327	162100	173104295	2470	2470	2470	2470	0
285	20250327	162000	173104295	2470	2470	2470	2470	0
286	20250327	161900	173104295	2470	2470	2470	2470	0
287	20250327	161800	173104295	2470	2470	2470	2470	0
288	20250327	161700	173104295	2470	2470	2470	2470	0
289	20250327	161600	173104295	2470	2470	2470	2470	0
290	20250327	161500	173104295	2470	2470	2470	2470	0
291	20250327	161400	173104295	2470	2470	2470	2470	0
292	20250327	161300	173104295	2470	2470	2470	2470	0
293	20250327	161200	173104295	2470	2470	2470	2470	0
294	20250327	161100	173104295	2470	2470	2470	2470	0
295	20250327	161000	173104295	2470	2470	2470	2470	0
296	20250327	160900	173104295	2470	2470	2470	2470	0
297	20250327	160800	173104295	2470	2470	2470	2470	0
298	20250327	160700	173104295	2470	2470	2470	2470	0
299	20250327	160600	173104295	2470	2470	2470	2470	0
300	20250327	160500	173104295	2470	2470	2470	2470	0
301	20250327	160400	173104295	2470	2470	2470	2470	0
302	20250327	160300	173104295	2470	2470	2470	2470	726
303	20250327	160200	173104295	2470	2470	2470	2470	0
304	20250327	160100	173104295	2470	2470	2470	2470	0
305	20250327	160000	173104295	2470	2470	2470	2470	0
306	20250327	155900	173104295	2470	2470	2470	2470	0
307	20250327	155800	173104295	2470	2470	2470	2470	0
308	20250327	155700	173104295	2470	2470	2470	2470	0
309	20250327	155600	173104295	2470	2470	2470	2470	0
310	20250327	155500	173104295	2470	2470	2470	2470	0
311	20250327	155400	173104295	2470	2470	2470	2470	0
312	20250327	155300	173104295	2470	2470	2470	2470	0
313	20250327	155200	173104295	2470	2470	2470	2470	0
314	20250327	155100	173104295	2470	2470	2470	2470	0
315	20250327	155000	173104295	2470	2470	2470	2470	0
316	20250327	154900	173104295	2470	2470	2470	2470	0
317	20250327	154800	173104295	2470	2470	2470	2470	0
318	20250327	154700	173104295	2470	2470	2470	2470	0
319	20250327	154600	173104295	2470	2470	2470	2470	0
320	20250327	154500	173104295	2470	2470	2470	2470	0
321	20250327	154400	173104295	2470	2470	2470	2470	0
322	20250327	154300	173104295	2470	2470	2470	2470	0
323	20250327	154200	173104295	2470	2470	2470	2470	0
324	20250327	154100	173104295	2470	2470	2470	2470	0
325	20250327	154000	173104295	2470	2470	2470	2470	0
326	20250327	153900	173104295	2470	2470	2470	2470	0
327	20250327	153800	173104295	2470	2470	2470	2470	0
328	20250327	153700	173104295	2470	2470	2470	2470	0
329	20250327	153600	173104295	2470	2470	2470	2470	0
330	20250327	153500	173104295	2470	2470	2470	2470	0
331	20250327	153400	173104295	2470	2470	2470	2470	0
332	20250327	153300	173104295	2470	2470	2470	2470	726
333	20250327	153200	173104295	2470	2470	2470	2470	0
334	20250327	153100	173104295	2470	2470	2470	2470	0
335	20250327	153000	173104295	2470	2470	2470	2470	726
336	20250327	152900	171311075	2485	2485	2485	2485	0
337	20250327	152800	171311075	2485	2485	2485	2485	0
338	20250327	152700	171311075	2485	2485	2485	2485	0
339	20250327	152600	171311075	2485	2485	2485	2485	0
340	20250327	152500	171311075	2485	2485	2485	2485	0
341	20250327	152400	171311075	2485	2485	2485	2485	0
342	20250327	152300	171311075	2485	2485	2485	2485	0
343	20250327	152200	171311075	2485	2485	2485	2485	0
344	20250327	152100	171311075	2485	2485	2485	2485	0
345	20250327	152000	171311075	2485	2485	2485	2485	0
346	20250327	151900	171311075	2485	2480	2485	2480	27
347	20250327	151800	171244085	2475	2475	2475	2475	0
348	20250327	151700	171244085	2475	2475	2475	2475	937
349	20250327	151600	168925010	2470	2470	2470	2470	200
350	20250327	151500	168431010	2480	2480	2480	2480	1
351	20250327	151400	168428530	2480	2480	2480	2480	1
352	20250327	151300	168426050	2475	2475	2475	2475	214
353	20250327	151200	167896400	2475	2475	2475	2475	0
354	20250327	151100	167896400	2475	2475	2475	2475	0
355	20250327	151000	167896400	2475	2470	2475	2470	408
356	20250327	150900	166886620	2475	2475	2475	2475	6
357	20250327	150800	166871770	2475	2475	2475	2475	1
358	20250327	150700	166869295	2475	2475	2475	2475	10
359	20250327	150600	166844545	2485	2485	2485	2485	0
360	20250327	150500	166844545	2485	2470	2485	2470	44
361	20250327	150400	166735850	2470	2470	2470	2470	0
362	20250327	150300	166735850	2470	2470	2470	2470	0
363	20250327	150200	166735850	2470	2490	2490	2470	731
364	20250327	150100	164930260	2465	2490	2490	2465	4001
365	20250327	150000	155050970	2475	2475	2475	2475	240
366	20250327	145900	154456970	2475	2475	2475	2475	6104
367	20250327	145800	139349570	2490	2490	2490	2490	0
368	20250327	145700	139349570	2490	2490	2490	2490	0
369	20250327	145600	139349570	2490	2490	2490	2490	0
370	20250327	145500	139349570	2490	2490	2490	2490	0
371	20250327	145400	139349570	2490	2490	2490	2490	0
372	20250327	145300	139349570	2490	2490	2490	2490	220
373	20250327	145200	138801770	2475	2475	2475	2475	0
374	20250327	145100	138801770	2475	2475	2475	2475	755
375	20250327	145000	136933145	2500	2500	2500	2500	0
376	20250327	144900	136933145	2500	2500	2500	2500	1
377	20250327	144800	136930645	2470	2490	2490	2470	5000
378	20250327	144700	124558030	2505	2505	2505	2505	1
379	20250327	144600	124555525	2490	2490	2490	2490	0
380	20250327	144500	124555525	2490	2490	2490	2490	0
381	20250327	144400	124555525	2490	2490	2490	2490	85
382	20250327	144300	124343875	2485	2485	2485	2485	0
383	20250327	144200	124343875	2485	2485	2485	2485	5
384	20250327	144100	124331450	2485	2485	2485	2485	1000
385	20250327	144000	121846450	2490	2490	2490	2490	675
386	20250327	143900	120165700	2490	2490	2490	2490	0
387	20250327	143800	120165700	2490	2490	2490	2490	338
388	20250327	143700	119324080	2505	2505	2505	2505	0
389	20250327	143600	119324080	2505	2505	2505	2505	0
390	20250327	143500	119324080	2505	2505	2505	2505	0
391	20250327	143400	119324080	2505	2505	2505	2505	17
392	20250327	143300	119281495	2505	2505	2505	2505	0
393	20250327	143200	119281495	2505	2505	2505	2505	100
394	20250327	143100	119030995	2505	2500	2505	2500	900
395	20250327	143000	116777750	2510	2510	2510	2510	0
396	20250327	142900	116777750	2510	2510	2510	2510	0
397	20250327	142800	116777750	2510	2510	2510	2510	0
398	20250327	142700	116777750	2510	2510	2510	2510	0
399	20250327	142600	116777750	2510	2510	2510	2510	0
400	20250327	142500	116777750	2510	2510	2510	2510	0
401	20250327	142400	116777750	2510	2510	2510	2510	0
402	20250327	142300	116777750	2510	2510	2510	2510	0
403	20250327	142200	116777750	2510	2510	2510	2510	0
404	20250327	142100	116777750	2510	2510	2510	2510	0
405	20250327	142000	116777750	2510	2510	2510	2510	0
406	20250327	141900	116777750	2510	2510	2510	2510	0
407	20250327	141800	116777750	2510	2510	2510	2510	0
408	20250327	141700	116777750	2510	2510	2510	2510	0
409	20250327	141600	116777750	2510	2510	2510	2510	0
410	20250327	141500	116777750	2510	2510	2510	2510	0
411	20250327	141400	116777750	2510	2510	2510	2510	0
412	20250327	141300	116777750	2510	2510	2510	2510	0
413	20250327	141200	116777750	2510	2510	2510	2510	0
414	20250327	141100	116777750	2510	2510	2510	2510	0
415	20250327	141000	116777750	2510	2510	2510	2510	0
416	20250327	140900	116777750	2510	2510	2510	2510	0
417	20250327	140800	116777750	2510	2510	2510	2510	0
418	20250327	140700	116777750	2510	2510	2510	2510	0
419	20250327	140600	116777750	2510	2510	2510	2510	0
420	20250327	140500	116777750	2510	2510	2510	2510	0
421	20250327	140400	116777750	2510	2510	2510	2510	0
422	20250327	140300	116777750	2510	2510	2510	2510	0
423	20250327	140200	116777750	2510	2510	2510	2510	0
424	20250327	140100	116777750	2510	2510	2510	2510	0
425	20250327	140000	116777750	2510	2510	2510	2510	0
426	20250327	135900	116777750	2510	2510	2510	2510	0
427	20250327	135800	116777750	2510	2510	2510	2510	0
428	20250327	135700	116777750	2510	2510	2510	2510	1
429	20250327	135600	116775240	2510	2510	2510	2510	0
430	20250327	135500	116775240	2510	2510	2510	2510	0
431	20250327	135400	116775240	2510	2510	2510	2510	0
432	20250327	135300	116775240	2510	2510	2510	2510	0
433	20250327	135200	116775240	2510	2510	2510	2510	0
434	20250327	135100	116775240	2510	2510	2510	2510	0
435	20250327	135000	116775240	2510	2510	2510	2510	0
436	20250327	134900	116775240	2510	2510	2510	2510	0
437	20250327	134800	116775240	2510	2510	2510	2510	0
438	20250327	134700	116775240	2510	2510	2510	2510	0
439	20250327	134600	116775240	2510	2510	2510	2510	0
440	20250327	134500	116775240	2510	2510	2510	2510	0
441	20250327	134400	116775240	2510	2510	2510	2510	0
442	20250327	134300	116775240	2510	2510	2510	2510	0
443	20250327	134200	116775240	2510	2510	2510	2510	0
444	20250327	134100	116775240	2510	2510	2510	2510	0
445	20250327	134000	116775240	2510	2510	2510	2510	0
446	20250327	133900	116775240	2510	2510	2510	2510	1
447	20250327	133800	116772730	2490	2490	2490	2490	20
448	20250327	133700	116722930	2510	2510	2510	2510	0
449	20250327	133600	116722930	2510	2510	2510	2510	0
450	20250327	133500	116722930	2510	2505	2510	2505	142
451	20250327	133400	116366515	2510	2510	2510	2510	0
452	20250327	133300	116366515	2510	2510	2510	2510	0
453	20250327	133200	116366515	2510	2510	2510	2510	0
454	20250327	133100	116366515	2510	2510	2510	2510	0
455	20250327	133000	116366515	2510	2510	2510	2510	0
456	20250327	132900	116366515	2510	2510	2510	2510	0
457	20250327	132800	116366515	2510	2505	2510	2505	264
458	20250327	132700	115705190	2510	2505	2510	2505	1739
459	20250327	132600	111348985	2500	2500	2500	2500	2000
460	20250327	132500	106348985	2500	2500	2500	2500	0
461	20250327	132400	106348985	2500	2500	2500	2500	0
462	20250327	132300	106348985	2500	2500	2500	2500	0
463	20250327	132200	106348985	2500	2500	2500	2500	0
464	20250327	132100	106348985	2500	2500	2500	2500	0
465	20250327	132000	106348985	2500	2500	2500	2500	0
466	20250327	131900	106348985	2500	2500	2500	2500	0
467	20250327	131800	106348985	2500	2500	2500	2500	0
468	20250327	131700	106348985	2500	2500	2500	2500	0
469	20250327	131600	106348985	2500	2500	2500	2500	0
470	20250327	131500	106348985	2500	2500	2500	2500	89
471	20250327	131400	106126485	2500	2500	2500	2500	0
472	20250327	131300	106126485	2500	2500	2500	2500	110
473	20250327	131200	105851485	2500	2500	2500	2500	52
474	20250327	131100	105721485	2500	2500	2500	2500	0
475	20250327	131000	105721485	2500	2500	2500	2500	0
476	20250327	130900	105721485	2500	2500	2500	2500	0
477	20250327	130800	105721485	2500	2500	2500	2500	52
478	20250327	130700	105591485	2500	2500	2500	2500	0
479	20250327	130600	105591485	2500	2500	2500	2500	50
480	20250327	130500	105466485	2500	2500	2500	2500	0
481	20250327	130400	105466485	2500	2500	2500	2500	0
482	20250327	130300	105466485	2500	2500	2500	2500	0
483	20250327	130200	105466485	2500	2500	2500	2500	0
484	20250327	130100	105466485	2500	2500	2500	2500	0
485	20250327	130000	105466485	2500	2500	2500	2500	0
486	20250327	125900	105466485	2500	2500	2500	2500	0
487	20250327	125800	105466485	2500	2500	2500	2500	0
488	20250327	125700	105466485	2500	2500	2500	2500	0
489	20250327	125600	105466485	2500	2500	2500	2500	0
490	20250327	125500	105466485	2500	2485	2500	2485	90
491	20250327	125400	105241500	2500	2500	2500	2500	20
492	20250327	125300	105191500	2500	2500	2500	2500	0
493	20250327	125200	105191500	2500	2500	2500	2500	24
494	20250327	125100	105131500	2500	2500	2500	2500	0
495	20250327	125000	105131500	2500	2500	2500	2500	0
496	20250327	124900	105131500	2500	2500	2500	2500	0
497	20250327	124800	105131500	2500	2500	2500	2500	10
498	20250327	124700	105106500	2495	2485	2495	2485	391
499	20250327	124600	104132865	2495	2495	2495	2495	0
500	20250327	124500	104132865	2495	2495	2495	2495	0
501	20250327	124400	104132865	2495	2495	2495	2495	0
502	20250327	124300	104132865	2495	2495	2495	2495	0
503	20250327	124200	104132865	2495	2495	2495	2495	1
504	20250327	124100	104130370	2495	2495	2495	2495	0
505	20250327	124000	104130370	2495	2495	2495	2495	0
506	20250327	123900	104130370	2495	2495	2495	2495	0
507	20250327	123800	104130370	2495	2495	2495	2495	0
508	20250327	123700	104130370	2495	2495	2495	2495	0
509	20250327	123600	104130370	2495	2495	2495	2495	2
510	20250327	123500	104125380	2485	2485	2485	2485	0
511	20250327	123400	104125380	2485	2485	2485	2485	0
512	20250327	123300	104125380	2485	2485	2485	2485	28
513	20250327	123200	104055800	2485	2485	2485	2485	0
514	20250327	123100	104055800	2485	2485	2485	2485	0
515	20250327	123000	104055800	2485	2485	2485	2485	0
516	20250327	122900	104055800	2485	2490	2490	2485	350
517	20250327	122800	103184545	2495	2495	2495	2495	0
518	20250327	122700	103184545	2495	2495	2495	2495	0
519	20250327	122600	103184545	2495	2495	2495	2495	0
520	20250327	122500	103184545	2495	2495	2495	2495	0
521	20250327	122400	103184545	2495	2495	2495	2495	0
522	20250327	122300	103184545	2495	2495	2495	2495	0
523	20250327	122200	103184545	2495	2495	2495	2495	0
524	20250327	122100	103184545	2495	2495	2495	2495	1
525	20250327	122000	103182050	2490	2490	2490	2490	1
526	20250327	121900	103179560	2495	2495	2495	2495	0
527	20250327	121800	103179560	2495	2495	2495	2495	0
528	20250327	121700	103179560	2495	2495	2495	2495	0
529	20250327	121600	103179560	2495	2495	2495	2495	0
530	20250327	121500	103179560	2495	2495	2495	2495	0
531	20250327	121400	103179560	2495	2495	2495	2495	0
532	20250327	121300	103179560	2495	2495	2495	2495	1
533	20250327	121200	103177065	2495	2495	2495	2495	10
534	20250327	121100	103152115	2495	2495	2495	2495	0
535	20250327	121000	103152115	2495	2495	2495	2495	50
536	20250327	120900	103027365	2495	2495	2495	2495	0
537	20250327	120800	103027365	2495	2495	2495	2495	0
538	20250327	120700	103027365	2495	2495	2495	2495	0
539	20250327	120600	103027365	2495	2495	2495	2495	0
540	20250327	120500	103027365	2495	2495	2495	2495	0
541	20250327	120400	103027365	2495	2495	2495	2495	0
542	20250327	120300	103027365	2495	2495	2495	2495	10
543	20250327	120200	103002415	2485	2485	2485	2485	0
544	20250327	120100	103002415	2485	2485	2485	2485	162
545	20250327	120000	102599845	2495	2495	2495	2495	0
546	20250327	115900	102599845	2495	2495	2495	2495	0
547	20250327	115800	102599845	2495	2495	2495	2495	0
548	20250327	115700	102599845	2495	2495	2495	2495	2
549	20250327	115600	102594855	2495	2495	2495	2495	0
550	20250327	115500	102594855	2495	2495	2495	2495	0
551	20250327	115400	102594855	2495	2495	2495	2495	0
552	20250327	115300	102594855	2495	2495	2495	2495	0
553	20250327	115200	102594855	2495	2495	2495	2495	0
554	20250327	115100	102594855	2495	2495	2495	2495	5
555	20250327	115000	102582380	2495	2490	2495	2485	101
556	20250327	114900	102331355	2495	2495	2495	2495	0
557	20250327	114800	102331355	2495	2495	2495	2495	0
558	20250327	114700	102331355	2495	2495	2495	2495	10
559	20250327	114600	102306405	2490	2490	2490	2490	95
560	20250327	114500	102069855	2490	2490	2490	2490	0
561	20250327	114400	102069855	2490	2490	2490	2490	0
562	20250327	114300	102069855	2490	2490	2490	2490	5
563	20250327	114200	102057405	2495	2495	2495	2495	5
564	20250327	114100	102044930	2495	2495	2495	2495	0
565	20250327	114000	102044930	2495	2495	2495	2495	0
566	20250327	113900	102044930	2495	2495	2495	2495	0
567	20250327	113800	102044930	2495	2495	2495	2495	0
568	20250327	113700	102044930	2495	2495	2495	2495	0
569	20250327	113600	102044930	2495	2495	2495	2495	0
570	20250327	113500	102044930	2495	2495	2495	2495	200
571	20250327	113400	101545930	2500	2500	2500	2500	0
572	20250327	113300	101545930	2500	2500	2500	2500	0
573	20250327	113200	101545930	2500	2500	2500	2500	0
574	20250327	113100	101545930	2500	2500	2500	2500	0
575	20250327	113000	101545930	2500	2500	2500	2500	0
576	20250327	112900	101545930	2500	2500	2500	2500	0
577	20250327	112800	101545930	2500	2500	2500	2500	0
578	20250327	112700	101545930	2500	2500	2500	2500	0
579	20250327	112600	101545930	2500	2500	2500	2500	0
580	20250327	112500	101545930	2500	2500	2500	2500	0
581	20250327	112400	101545930	2500	2500	2500	2500	0
582	20250327	112300	101545930	2500	2485	2500	2485	292
583	20250327	112200	100820085	2485	2485	2485	2485	1
584	20250327	112100	100817600	2475	2475	2475	2475	25
585	20250327	112000	100755725	2480	2480	2480	2480	5
586	20250327	111900	100743325	2485	2485	2485	2485	10
587	20250327	111800	100718475	2480	2480	2480	2480	0
588	20250327	111700	100718475	2480	2480	2480	2480	0
589	20250327	111600	100718475	2480	2480	2480	2480	0
590	20250327	111500	100718475	2480	2480	2480	2480	0
591	20250327	111400	100718475	2480	2480	2480	2480	100
592	20250327	111300	100470475	2485	2485	2485	2485	0
593	20250327	111200	100470475	2485	2485	2485	2485	0
594	20250327	111100	100470475	2485	2485	2485	2485	0
595	20250327	111000	100470475	2485	2485	2485	2485	0
596	20250327	110900	100470475	2485	2485	2485	2485	0
597	20250327	110800	100470475	2485	2485	2485	2485	0
598	20250327	110700	100470475	2485	2485	2485	2485	0
599	20250327	110600	100470475	2485	2485	2485	2485	0
600	20250327	110500	100470475	2485	2485	2485	2485	0
601	20250327	110400	100470475	2485	2485	2485	2485	2
602	20250327	110300	100465505	2485	2485	2485	2485	0
603	20250327	110200	100465505	2485	2485	2485	2485	0
604	20250327	110100	100465505	2485	2485	2485	2485	0
605	20250327	110000	100465505	2485	2485	2485	2485	0
606	20250327	105900	100465505	2485	2485	2485	2485	0
607	20250327	105800	100465505	2485	2485	2485	2485	0
608	20250327	105700	100465505	2485	2485	2485	2485	0
609	20250327	105600	100465505	2485	2485	2485	2485	0
610	20250327	105500	100465505	2485	2485	2485	2485	0
611	20250327	105400	100465505	2485	2485	2485	2485	10
612	20250327	105300	100440655	2480	2480	2480	2480	235
613	20250327	105200	99857855	2480	2480	2480	2480	0
614	20250327	105100	99857855	2480	2480	2480	2480	60
615	20250327	105000	99709055	2480	2480	2480	2480	0
616	20250327	104900	99709055	2480	2480	2480	2480	0
617	20250327	104800	99709055	2480	2480	2480	2480	5
618	20250327	104700	99696655	2480	2480	2480	2480	0
619	20250327	104600	99696655	2480	2480	2480	2480	0
620	20250327	104500	99696655	2480	2480	2480	2480	0
621	20250327	104400	99696655	2480	2480	2480	2480	0
622	20250327	104300	99696655	2480	2475	2480	2475	1833
623	20250327	104200	95154935	2470	2470	2475	2460	1830
624	20250327	104100	90645935	2470	2470	2470	2470	0
625	20250327	104000	90645935	2470	2470	2470	2470	0
626	20250327	103900	90645935	2470	2470	2470	2470	328
627	20250327	103800	89835775	2490	2490	2490	2490	0
628	20250327	103700	89835775	2490	2490	2490	2490	1
629	20250327	103600	89833285	2465	2465	2465	2465	0
630	20250327	103500	89833285	2465	2480	2480	2465	6000
631	20250327	103400	75004775	2495	2495	2495	2495	0
632	20250327	103300	75004775	2495	2505	2505	2495	540
633	20250327	103200	73652475	2480	2495	2495	2480	6000
634	20250327	103100	58754840	2505	2505	2505	2505	0
635	20250327	103000	58754840	2505	2505	2505	2505	0
636	20250327	102900	58754840	2505	2505	2505	2505	0
637	20250327	102800	58754840	2505	2505	2505	2505	5
638	20250327	102700	58742315	2505	2505	2505	2505	9
639	20250327	102600	58719770	2505	2505	2505	2505	0
640	20250327	102500	58719770	2505	2505	2505	2505	10
641	20250327	102400	58694720	2490	2495	2495	2490	1186
642	20250327	102300	55740405	2500	2500	2500	2500	814
643	20250327	102200	53705405	2505	2505	2505	2505	0
644	20250327	102100	53705405	2505	2505	2505	2505	0
645	20250327	102000	53705405	2505	2505	2505	2505	0
646	20250327	101900	53705405	2505	2505	2505	2505	0
647	20250327	101800	53705405	2505	2505	2505	2505	0
648	20250327	101700	53705405	2505	2505	2505	2505	0
649	20250327	101600	53705405	2505	2505	2505	2505	0
650	20250327	101500	53705405	2505	2505	2505	2505	0
651	20250327	101400	53705405	2505	2505	2505	2505	0
652	20250327	101300	53705405	2505	2505	2505	2505	0
653	20250327	101200	53705405	2505	2505	2505	2505	0
654	20250327	101100	53705405	2505	2505	2505	2505	0
655	20250327	101000	53705405	2505	2505	2505	2505	10
656	20250327	100900	53680355	2500	2500	2500	2500	160
657	20250327	100800	53280355	2505	2505	2505	2505	0
658	20250327	100700	53280355	2505	2505	2505	2505	0
659	20250327	100600	53280355	2505	2505	2505	2505	0
660	20250327	100500	53280355	2505	2505	2505	2505	0
661	20250327	100400	53280355	2505	2495	2505	2495	1741
662	20250327	100300	48936550	2505	2505	2505	2505	0
663	20250327	100200	48936550	2505	2505	2505	2505	0
664	20250327	100100	48936550	2505	2505	2505	2505	0
665	20250327	100000	48936550	2505	2505	2505	2505	0
666	20250327	095900	48936550	2505	2505	2505	2505	0
667	20250327	095800	48936550	2505	2505	2505	2505	0
668	20250327	095700	48936550	2505	2505	2505	2505	500
669	20250327	095600	47684050	2505	2505	2505	2505	0
670	20250327	095500	47684050	2505	2505	2505	2505	0
671	20250327	095400	47684050	2505	2505	2505	2505	0
672	20250327	095300	47684050	2505	2505	2505	2505	0
673	20250327	095200	47684050	2505	2505	2505	2505	10
674	20250327	095100	47659000	2495	2495	2495	2495	0
675	20250327	095000	47659000	2495	2495	2495	2495	0
676	20250327	094900	47659000	2495	2495	2495	2495	0
677	20250327	094800	47659000	2495	2495	2495	2495	100
678	20250327	094700	47409500	2495	2495	2495	2495	0
679	20250327	094600	47409500	2495	2495	2495	2495	0
680	20250327	094500	47409500	2495	2495	2495	2495	100
681	20250327	094400	47160000	2505	2505	2505	2505	4
682	20250327	094300	47149980	2495	2505	2505	2495	503
683	20250327	094200	45894895	2510	2510	2510	2510	0
684	20250327	094100	45894895	2510	2510	2510	2510	0
685	20250327	094000	45894895	2510	2510	2510	2510	0
686	20250327	093900	45894895	2510	2510	2510	2510	0
687	20250327	093800	45894895	2510	2510	2510	2510	0
688	20250327	093700	45894895	2510	2510	2510	2510	0
689	20250327	093600	45894895	2510	2510	2510	2510	0
690	20250327	093500	45894895	2510	2510	2510	2510	0
691	20250327	093400	45894895	2510	2510	2510	2510	0
692	20250327	093300	45894895	2510	2510	2510	2510	1
693	20250327	093200	45892385	2510	2510	2510	2510	1
694	20250327	093100	45889875	2510	2510	2510	2510	0
695	20250327	093000	45889875	2510	2510	2510	2510	0
696	20250327	092900	45889875	2510	2510	2510	2510	0
697	20250327	092800	45889875	2510	2510	2510	2510	0
698	20250327	092700	45889875	2510	2510	2510	2510	0
699	20250327	092600	45889875	2510	2510	2510	2510	61
700	20250327	092500	45736765	2510	2505	2510	2505	2
701	20250327	092400	45731750	2505	2505	2505	2505	520
702	20250327	092300	44429150	2505	2490	2505	2490	11
703	20250327	092200	44401745	2505	2505	2505	2505	0
704	20250327	092100	44401745	2505	2505	2505	2505	0
705	20250327	092000	44401745	2505	2505	2505	2505	0
706	20250327	091900	44401745	2505	2505	2505	2505	0
707	20250327	091800	44401745	2505	2505	2505	2505	1
708	20250327	091700	44399240	2485	2485	2485	2485	0
709	20250327	091600	44399240	2485	2485	2485	2485	58
710	20250327	091500	44255110	2510	2510	2510	2510	0
711	20250327	091400	44255110	2510	2510	2510	2510	0
712	20250327	091300	44255110	2510	2490	2510	2490	2
713	20250327	091200	44250110	2490	2500	2505	2490	878
714	20250327	091100	42053675	2495	2485	2495	2485	161
715	20250327	091000	41653330	2495	2495	2495	2495	0
716	20250327	090900	41653330	2495	2495	2495	2495	0
717	20250327	090800	41653330	2495	2495	2495	2495	1
718	20250327	090700	41650835	2470	2500	2500	2470	974
719	20250327	090600	39229570	2505	2505	2505	2505	300
720	20250327	090500	38478070	2510	2510	2510	2510	0
721	20250327	090400	38478070	2510	2465	2510	2455	2976
722	20250327	090300	31112180	2480	2470	2480	2470	571
723	20250327	090200	29701700	2470	2490	2490	2470	11760
724	20250327	090100	649435	2500	2500	2500	2500	2
725	20250327	090000	644435	2500	2520	2520	2485	257