KissMeData/060250/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194000	581620290	7960	7960	7960	7960	612
3	20250327	193900	581620290	7960	7960	7960	7960	0
4	20250327	193800	581620290	7960	7960	7960	7960	0
5	20250327	193700	581620290	7960	7960	7960	7960	0
6	20250327	193600	581620290	7960	7960	7960	7960	0
7	20250327	193500	581620290	7960	7960	7960	7960	0
8	20250327	193400	581620290	7960	7960	7960	7960	0
9	20250327	193300	581620290	7960	7960	7960	7960	0
10	20250327	193200	581620290	7960	7960	7960	7960	0
11	20250327	193100	581620290	7960	7960	7960	7960	0
12	20250327	193000	581620290	7960	7960	7960	7960	0
13	20250327	192900	581620290	7960	7960	7960	7960	0
14	20250327	192800	581620290	7960	7960	7960	7960	0
15	20250327	192700	581620290	7960	7960	7960	7960	0
16	20250327	192600	581620290	7960	7960	7960	7960	0
17	20250327	192500	581620290	7960	7960	7960	7960	0
18	20250327	192400	581620290	7960	7960	7960	7960	0
19	20250327	192300	581620290	7960	7960	7960	7960	0
20	20250327	192200	581620290	7960	7960	7960	7960	0
21	20250327	192100	581620290	7960	7960	7960	7960	0
22	20250327	192000	581620290	7960	7960	7960	7960	0
23	20250327	191900	581620290	7960	7960	7960	7960	0
24	20250327	191800	581620290	7960	7960	7960	7960	0
25	20250327	191700	581620290	7960	7960	7960	7960	0
26	20250327	191600	581620290	7960	7960	7960	7960	0
27	20250327	191500	581620290	7960	7960	7960	7960	0
28	20250327	191400	581620290	7960	7960	7960	7960	0
29	20250327	191300	581620290	7960	7960	7960	7960	0
30	20250327	191200	581620290	7960	7960	7960	7960	0
31	20250327	191100	581620290	7960	7960	7960	7960	0
32	20250327	191000	581620290	7960	7960	7960	7960	612
33	20250327	190900	581620290	7960	7960	7960	7960	0
34	20250327	190800	581620290	7960	7960	7960	7960	0
35	20250327	190700	581620290	7960	7960	7960	7960	0
36	20250327	190600	581620290	7960	7960	7960	7960	0
37	20250327	190500	581620290	7960	7960	7960	7960	0
38	20250327	190400	581620290	7960	7960	7960	7960	0
39	20250327	190300	581620290	7960	7960	7960	7960	0
40	20250327	190200	581620290	7960	7960	7960	7960	0
41	20250327	190100	581620290	7960	7960	7960	7960	0
42	20250327	190000	581620290	7960	7960	7960	7960	0
43	20250327	185900	581620290	7960	7960	7960	7960	0
44	20250327	185800	581620290	7960	7960	7960	7960	0
45	20250327	185700	581620290	7960	7960	7960	7960	0
46	20250327	185600	581620290	7960	7960	7960	7960	0
47	20250327	185500	581620290	7960	7960	7960	7960	0
48	20250327	185400	581620290	7960	7960	7960	7960	0
49	20250327	185300	581620290	7960	7960	7960	7960	0
50	20250327	185200	581620290	7960	7960	7960	7960	0
51	20250327	185100	581620290	7960	7960	7960	7960	0
52	20250327	185000	581620290	7960	7960	7960	7960	0
53	20250327	184900	581620290	7960	7960	7960	7960	0
54	20250327	184800	581620290	7960	7960	7960	7960	0
55	20250327	184700	581620290	7960	7960	7960	7960	0
56	20250327	184600	581620290	7960	7960	7960	7960	0
57	20250327	184500	581620290	7960	7960	7960	7960	0
58	20250327	184400	581620290	7960	7960	7960	7960	0
59	20250327	184300	581620290	7960	7960	7960	7960	0
60	20250327	184200	581620290	7960	7960	7960	7960	0
61	20250327	184100	581620290	7960	7960	7960	7960	0
62	20250327	184000	581620290	7960	7960	7960	7960	612
63	20250327	183900	581620290	7960	7960	7960	7960	0
64	20250327	183800	581620290	7960	7960	7960	7960	0
65	20250327	183700	581620290	7960	7960	7960	7960	0
66	20250327	183600	581620290	7960	7960	7960	7960	0
67	20250327	183500	581620290	7960	7960	7960	7960	0
68	20250327	183400	581620290	7960	7960	7960	7960	0
69	20250327	183300	581620290	7960	7960	7960	7960	0
70	20250327	183200	581620290	7960	7960	7960	7960	0
71	20250327	183100	581620290	7960	7960	7960	7960	0
72	20250327	183000	581620290	7960	7960	7960	7960	0
73	20250327	182900	581620290	7960	7960	7960	7960	0
74	20250327	182800	581620290	7960	7960	7960	7960	0
75	20250327	182700	581620290	7960	7960	7960	7960	0
76	20250327	182600	581620290	7960	7960	7960	7960	0
77	20250327	182500	581620290	7960	7960	7960	7960	0
78	20250327	182400	581620290	7960	7960	7960	7960	0
79	20250327	182300	581620290	7960	7960	7960	7960	0
80	20250327	182200	581620290	7960	7960	7960	7960	0
81	20250327	182100	581620290	7960	7960	7960	7960	0
82	20250327	182000	581620290	7960	7960	7960	7960	0
83	20250327	181900	581620290	7960	7960	7960	7960	0
84	20250327	181800	581620290	7960	7960	7960	7960	0
85	20250327	181700	581620290	7960	7960	7960	7960	0
86	20250327	181600	581620290	7960	7960	7960	7960	0
87	20250327	181500	581620290	7960	7960	7960	7960	0
88	20250327	181400	581620290	7960	7960	7960	7960	0
89	20250327	181300	581620290	7960	7960	7960	7960	0
90	20250327	181200	581620290	7960	7960	7960	7960	0
91	20250327	181100	581620290	7960	7960	7960	7960	0
92	20250327	181000	581620290	7960	7960	7960	7960	612
93	20250327	180900	581620290	7960	7960	7960	7960	0
94	20250327	180800	581620290	7960	7960	7960	7960	0
95	20250327	180700	581620290	7960	7960	7960	7960	0
96	20250327	180600	581620290	7960	7960	7960	7960	0
97	20250327	180500	581620290	7960	7960	7960	7960	0
98	20250327	180400	581620290	7960	7960	7960	7960	0
99	20250327	180300	581620290	7960	7960	7960	7960	0
100	20250327	180200	581620290	7960	7960	7960	7960	0
101	20250327	180100	581620290	7960	7960	7960	7960	0
102	20250327	180000	581620290	7960	7960	7960	7960	0
103	20250327	175900	581620290	7960	7960	7960	7960	0
104	20250327	175800	581620290	7960	7960	7960	7960	0
105	20250327	175700	581620290	7960	7960	7960	7960	0
106	20250327	175600	581620290	7960	7960	7960	7960	0
107	20250327	175500	581620290	7960	7960	7960	7960	0
108	20250327	175400	581620290	7960	7960	7960	7960	0
109	20250327	175300	581620290	7960	7960	7960	7960	0
110	20250327	175200	581620290	7960	7960	7960	7960	0
111	20250327	175100	581620290	7960	7960	7960	7960	0
112	20250327	175000	581620290	7960	7960	7960	7960	0
113	20250327	174900	581620290	7960	7960	7960	7960	0
114	20250327	174800	581620290	7960	7960	7960	7960	0
115	20250327	174700	581620290	7960	7960	7960	7960	0
116	20250327	174600	581620290	7960	7960	7960	7960	0
117	20250327	174500	581620290	7960	7960	7960	7960	0
118	20250327	174400	581620290	7960	7960	7960	7960	0
119	20250327	174300	581620290	7960	7960	7960	7960	0
120	20250327	174200	581620290	7960	7960	7960	7960	0
121	20250327	174100	581620290	7960	7960	7960	7960	0
122	20250327	174000	581620290	7960	7960	7960	7960	612
123	20250327	173900	581620290	7960	7960	7960	7960	0
124	20250327	173800	581620290	7960	7960	7960	7960	0
125	20250327	173700	581620290	7960	7960	7960	7960	0
126	20250327	173600	581620290	7960	7960	7960	7960	0
127	20250327	173500	581620290	7960	7960	7960	7960	0
128	20250327	173400	581620290	7960	7960	7960	7960	0
129	20250327	173300	581620290	7960	7960	7960	7960	0
130	20250327	173200	581620290	7960	7960	7960	7960	0
131	20250327	173100	581620290	7960	7960	7960	7960	0
132	20250327	173000	581620290	7960	7960	7960	7960	0
133	20250327	172900	581620290	7960	7960	7960	7960	0
134	20250327	172800	581620290	7960	7960	7960	7960	0
135	20250327	172700	581620290	7960	7960	7960	7960	0
136	20250327	172600	581620290	7960	7960	7960	7960	0
137	20250327	172500	581620290	7960	7960	7960	7960	0
138	20250327	172400	581620290	7960	7960	7960	7960	0
139	20250327	172300	581620290	7960	7960	7960	7960	0
140	20250327	172200	581620290	7960	7960	7960	7960	0
141	20250327	172100	581620290	7960	7960	7960	7960	0
142	20250327	172000	581620290	7960	7960	7960	7960	0
143	20250327	171900	581620290	7960	7960	7960	7960	0
144	20250327	171800	581620290	7960	7960	7960	7960	0
145	20250327	171700	581620290	7960	7960	7960	7960	0
146	20250327	171600	581620290	7960	7960	7960	7960	0
147	20250327	171500	581620290	7960	7960	7960	7960	0
148	20250327	171400	581620290	7960	7960	7960	7960	0
149	20250327	171300	581620290	7960	7960	7960	7960	0
150	20250327	171200	581620290	7960	7960	7960	7960	0
151	20250327	171100	581620290	7960	7960	7960	7960	0
152	20250327	171000	581620290	7960	7960	7960	7960	612
153	20250327	170900	581620290	7960	7960	7960	7960	0
154	20250327	170800	581620290	7960	7960	7960	7960	0
155	20250327	170700	581620290	7960	7960	7960	7960	0
156	20250327	170600	581620290	7960	7960	7960	7960	0
157	20250327	170500	581620290	7960	7960	7960	7960	0
158	20250327	170400	581620290	7960	7960	7960	7960	0
159	20250327	170300	581620290	7960	7960	7960	7960	0
160	20250327	170200	581620290	7960	7960	7960	7960	0
161	20250327	170100	581620290	7960	7960	7960	7960	0
162	20250327	170000	581620290	7960	7960	7960	7960	0
163	20250327	165900	581620290	7960	7960	7960	7960	0
164	20250327	165800	581620290	7960	7960	7960	7960	0
165	20250327	165700	581620290	7960	7960	7960	7960	0
166	20250327	165600	581620290	7960	7960	7960	7960	0
167	20250327	165500	581620290	7960	7960	7960	7960	0
168	20250327	165400	581620290	7960	7960	7960	7960	0
169	20250327	165300	581620290	7960	7960	7960	7960	0
170	20250327	165200	581620290	7960	7960	7960	7960	0
171	20250327	165100	581620290	7960	7960	7960	7960	0
172	20250327	165000	581620290	7960	7960	7960	7960	0
173	20250327	164900	581620290	7960	7960	7960	7960	0
174	20250327	164800	581620290	7960	7960	7960	7960	0
175	20250327	164700	581620290	7960	7960	7960	7960	0
176	20250327	164600	581620290	7960	7960	7960	7960	0
177	20250327	164500	581620290	7960	7960	7960	7960	0
178	20250327	164400	581620290	7960	7960	7960	7960	0
179	20250327	164300	581620290	7960	7960	7960	7960	0
180	20250327	164200	581620290	7960	7960	7960	7960	0
181	20250327	164100	581620290	7960	7960	7960	7960	0
182	20250327	164000	581620290	7960	7960	7960	7960	612
183	20250327	163900	581620290	7960	7960	7960	7960	0
184	20250327	163800	581620290	7960	7960	7960	7960	0
185	20250327	163700	581620290	7960	7960	7960	7960	0
186	20250327	163600	581620290	7960	7960	7960	7960	0
187	20250327	163500	581620290	7960	7960	7960	7960	0
188	20250327	163400	581620290	7960	7960	7960	7960	0
189	20250327	163300	581620290	7960	7960	7960	7960	0
190	20250327	163200	581620290	7960	7960	7960	7960	0
191	20250327	163100	581620290	7960	7960	7960	7960	0
192	20250327	163000	581620290	7960	7960	7960	7960	0
193	20250327	162900	581620290	7960	7960	7960	7960	0
194	20250327	162800	581620290	7960	7960	7960	7960	0
195	20250327	162700	581620290	7960	7960	7960	7960	0
196	20250327	162600	581620290	7960	7960	7960	7960	0
197	20250327	162500	581620290	7960	7960	7960	7960	0
198	20250327	162400	581620290	7960	7960	7960	7960	0
199	20250327	162300	581620290	7960	7960	7960	7960	0
200	20250327	162200	581620290	7960	7960	7960	7960	0
201	20250327	162100	581620290	7960	7960	7960	7960	0
202	20250327	162000	581620290	7960	7960	7960	7960	0
203	20250327	161900	581620290	7960	7960	7960	7960	0
204	20250327	161800	581620290	7960	7960	7960	7960	0
205	20250327	161700	581620290	7960	7960	7960	7960	0
206	20250327	161600	581620290	7960	7960	7960	7960	0
207	20250327	161500	581620290	7960	7960	7960	7960	0
208	20250327	161400	581620290	7960	7960	7960	7960	0
209	20250327	161300	581620290	7960	7960	7960	7960	0
210	20250327	161200	581620290	7960	7960	7960	7960	0
211	20250327	161100	581620290	7960	7960	7960	7960	0
212	20250327	161000	581620290	7960	7960	7960	7960	612
213	20250327	160900	581620290	7960	7960	7960	7960	0
214	20250327	160800	581620290	7960	7960	7960	7960	0
215	20250327	160700	581620290	7960	7960	7960	7960	0
216	20250327	160600	581620290	7960	7960	7960	7960	0
217	20250327	160500	581620290	7960	7960	7960	7960	0
218	20250327	160400	581620290	7960	7960	7960	7960	0
219	20250327	160300	581620290	7960	7960	7960	7960	0
220	20250327	160200	581620290	7960	7960	7960	7960	0
221	20250327	160100	581620290	7960	7960	7960	7960	0
222	20250327	160000	581620290	7960	7960	7960	7960	0
223	20250327	155900	581620290	7960	7960	7960	7960	0
224	20250327	155800	581620290	7960	7960	7960	7960	0
225	20250327	155700	581620290	7960	7960	7960	7960	0
226	20250327	155600	581620290	7960	7960	7960	7960	0
227	20250327	155500	581620290	7960	7960	7960	7960	0
228	20250327	155400	581620290	7960	7960	7960	7960	0
229	20250327	155300	581620290	7960	7960	7960	7960	0
230	20250327	155200	581620290	7960	7960	7960	7960	0
231	20250327	155100	581620290	7960	7960	7960	7960	0
232	20250327	155000	581620290	7960	7960	7960	7960	0
233	20250327	154900	581620290	7960	7960	7960	7960	0
234	20250327	154800	581620290	7960	7960	7960	7960	0
235	20250327	154700	581620290	7960	7960	7960	7960	0
236	20250327	154600	581620290	7960	7960	7960	7960	0
237	20250327	154500	581620290	7960	7960	7960	7960	0
238	20250327	154400	581620290	7960	7960	7960	7960	0
239	20250327	154300	581620290	7960	7960	7960	7960	0
240	20250327	154200	581620290	7960	7960	7960	7960	0
241	20250327	154100	581620290	7960	7960	7960	7960	0
242	20250327	154000	581620290	7960	7960	7960	7960	612
243	20250327	153900	581620290	7960	7960	7960	7960	0
244	20250327	153800	581620290	7960	7960	7960	7960	0
245	20250327	153700	581620290	7960	7960	7960	7960	0
246	20250327	153600	581620290	7960	7960	7960	7960	0
247	20250327	153500	581620290	7960	7960	7960	7960	0
248	20250327	153400	581620290	7960	7960	7960	7960	0
249	20250327	153300	581620290	7960	7960	7960	7960	0
250	20250327	153200	581620290	7960	7960	7960	7960	0
251	20250327	153100	581620290	7960	7960	7960	7960	0
252	20250327	153000	581620290	7960	7960	7960	7960	612
253	20250327	152900	576748770	7960	7960	7960	7960	0
254	20250327	152800	576748770	7960	7960	7960	7960	0
255	20250327	152700	576748770	7960	7960	7960	7960	0
256	20250327	152600	576748770	7960	7960	7960	7960	0
257	20250327	152500	576748770	7960	7960	7960	7960	0
258	20250327	152400	576748770	7960	7960	7960	7960	0
259	20250327	152300	576748770	7960	7960	7960	7960	0
260	20250327	152200	576748770	7960	7960	7960	7960	0
261	20250327	152100	576748770	7960	7960	7960	7960	0
262	20250327	152000	576748770	7960	7960	7960	7960	0
263	20250327	151900	576748770	7960	7940	7960	7900	460
264	20250327	151800	573098910	7940	7940	7940	7930	60
265	20250327	151700	572622520	7940	7940	7940	7930	85
266	20250327	151600	571947670	7940	7940	7940	7940	166
267	20250327	151500	570629630	7940	7930	7940	7930	120
268	20250327	151400	569677010	7940	7930	7940	7930	32
269	20250327	151300	569423210	7930	7930	7940	7930	31
270	20250327	151200	569177340	7940	7930	7940	7930	28
271	20250327	151100	568955290	7940	7940	7950	7910	375
272	20250327	151000	565979290	7940	7940	7950	7930	199
273	20250327	150900	564399140	7940	7930	7950	7930	10
274	20250327	150800	564319740	7950	7950	7950	7930	101
275	20250327	150700	563517680	7940	7930	7950	7930	54
276	20250327	150600	563088970	7950	7930	7950	7930	98
277	20250327	150500	562310910	7940	7950	7950	7940	25
278	20250327	150400	562112390	7950	7950	7950	7950	13
279	20250327	150300	562009040	7940	7950	7950	7920	198
280	20250327	150200	560436870	7940	7940	7950	7940	28
281	20250327	150100	560214510	7940	7940	7940	7940	141
282	20250327	150000	559094970	7950	7940	7950	7920	549
283	20250327	145900	554736670	7950	7950	7950	7950	13
284	20250327	145800	554633320	7950	7950	7950	7950	34
285	20250327	145700	554363020	7950	7950	7950	7940	181
286	20250327	145600	552924310	7950	7950	7950	7950	17
287	20250327	145500	552789160	7950	7960	7960	7950	54
288	20250327	145400	552359850	7960	7960	7960	7960	1
289	20250327	145300	552351890	7960	7940	7960	7940	101
290	20250327	145200	551549930	7920	7940	7940	7920	45
291	20250327	145100	551193130	7940	7940	7940	7940	66
292	20250327	145000	550669090	7950	7950	7950	7950	309
293	20250327	144900	548212540	7950	7960	7960	7950	695
294	20250327	144800	542682340	7970	7970	7970	7970	139
295	20250327	144700	541574510	7970	7970	7970	7970	65
296	20250327	144600	541056460	7950	7960	7960	7950	213
297	20250327	144500	539362980	7970	7970	7970	7970	0
298	20250327	144400	539362980	7970	7960	7970	7960	129
299	20250327	144300	538335670	7970	7970	7970	7970	2011
300	20250327	144200	522308000	7980	7980	7990	7970	1616
301	20250327	144100	509400730	7980	7980	7980	7980	24
302	20250327	144000	509209210	7980	7970	7980	7970	66
303	20250327	143900	508682540	7980	7970	7980	7970	2610
304	20250327	143800	487874710	7970	7970	7970	7970	2
305	20250327	143700	487858770	7970	7950	7970	7950	1054
306	20250327	143600	479474790	7950	7950	7950	7950	3
307	20250327	143500	479450940	7950	7950	7950	7940	56
308	20250327	143400	479005810	7930	7950	7950	7930	119
309	20250327	143300	478061010	7940	7940	7940	7940	63
310	20250327	143200	477560790	7950	7950	7950	7950	24
311	20250327	143100	477369990	7950	7940	7950	7940	14
312	20250327	143000	477258790	7940	7940	7940	7940	592
313	20250327	142900	472558310	7940	7940	7940	7940	0
314	20250327	142800	472558310	7940	7940	7940	7940	0
315	20250327	142700	472558310	7940	7940	7950	7940	1222
316	20250327	142600	462844060	7940	7940	7940	7940	0
317	20250327	142500	462844060	7940	7940	7940	7940	0
318	20250327	142400	462844060	7940	7940	7940	7940	1
319	20250327	142300	462836120	7940	7970	7970	7940	2309
320	20250327	142200	444479980	7970	7970	7970	7970	0
321	20250327	142100	444479980	7970	7970	7970	7970	27
322	20250327	142000	444264790	7970	7970	7970	7970	0
323	20250327	141900	444264790	7970	7970	7970	7970	0
324	20250327	141800	444264790	7970	7970	7970	7970	0
325	20250327	141700	444264790	7970	7960	7970	7950	1404
326	20250327	141600	433097490	7970	7960	7970	7960	51
327	20250327	141500	432691490	7950	7970	7970	7950	66
328	20250327	141400	432165930	7970	7970	7970	7970	0
329	20250327	141300	432165930	7970	7970	7970	7970	0
330	20250327	141200	432165930	7970	7970	7970	7970	0
331	20250327	141100	432165930	7970	7970	7970	7970	0
332	20250327	141000	432165930	7970	7960	7970	7960	332
333	20250327	140900	429523000	7970	7970	7970	7970	0
334	20250327	140800	429523000	7970	7970	7970	7970	0
335	20250327	140700	429523000	7970	7970	7970	7970	0
336	20250327	140600	429523000	7970	7970	7970	7970	9
337	20250327	140500	429451270	7960	7960	7960	7960	0
338	20250327	140400	429451270	7960	7960	7960	7960	53
339	20250327	140300	429029390	7970	7970	7970	7970	0
340	20250327	140200	429029390	7970	7970	7970	7970	0
341	20250327	140100	429029390	7970	7970	7970	7970	28
342	20250327	140000	428806230	7970	7970	7970	7970	0
343	20250327	135900	428806230	7970	7970	7970	7970	44
344	20250327	135800	428455550	7960	7960	7960	7960	0
345	20250327	135700	428455550	7960	7960	7960	7960	0
346	20250327	135600	428455550	7960	7960	7960	7960	0
347	20250327	135500	428455550	7960	7980	7980	7960	41
348	20250327	135400	428128850	7970	7980	7980	7970	4031
349	20250327	135300	395994190	7990	7990	7990	7990	87
350	20250327	135200	395299060	7990	7980	7990	7980	83
351	20250327	135100	394636650	7990	7990	7990	7990	47
352	20250327	135000	394261120	7990	7980	7990	7980	100
353	20250327	134900	393462770	7980	7980	7980	7980	0
354	20250327	134800	393462770	7980	7980	7980	7980	0
355	20250327	134700	393462770	7980	7990	7990	7980	67
356	20250327	134600	392927450	7990	7970	7990	7970	815
357	20250327	134500	386429170	7970	7960	7970	7960	84
358	20250327	134400	385760290	7960	7960	7960	7960	0
359	20250327	134300	385760290	7960	7960	7960	7960	40
360	20250327	134200	385441890	7960	7960	7960	7960	0
361	20250327	134100	385441890	7960	7970	7970	7960	111
362	20250327	134000	384557720	7970	7960	7970	7960	283
363	20250327	133900	382304690	7970	7970	7970	7970	0
364	20250327	133800	382304690	7970	7970	7970	7970	73
365	20250327	133700	381722880	7970	7960	7970	7960	37
366	20250327	133600	381428240	7960	7960	7960	7960	0
367	20250327	133500	381428240	7960	7960	7960	7960	55
368	20250327	133400	380990440	7970	7970	7980	7970	2566
369	20250327	133300	360538510	7970	7970	7970	7970	0
370	20250327	133200	360538510	7970	7970	7970	7970	3
371	20250327	133100	360514600	7970	7970	7970	7970	77
372	20250327	133000	359900910	7970	7970	7970	7960	123
373	20250327	132900	358921660	7970	7970	7970	7970	0
374	20250327	132800	358921660	7970	7960	7970	7950	552
375	20250327	132700	354527550	7950	7950	7950	7950	0
376	20250327	132600	354527550	7950	7950	7950	7950	49
377	20250327	132500	354138000	7950	7950	7950	7950	0
378	20250327	132400	354138000	7950	7950	7950	7950	0
379	20250327	132300	354138000	7950	7950	7950	7950	41
380	20250327	132200	353812050	7970	7970	7970	7970	0
381	20250327	132100	353812050	7970	7970	7970	7970	0
382	20250327	132000	353812050	7970	7940	7970	7930	1016
383	20250327	131900	345733150	7950	7950	7950	7950	0
384	20250327	131800	345733150	7950	7950	7950	7950	0
385	20250327	131700	345733150	7950	7950	7950	7950	92
386	20250327	131600	345001750	7970	7970	7970	7970	0
387	20250327	131500	345001750	7970	7970	7970	7970	9
388	20250327	131400	344930020	7970	7970	7970	7970	0
389	20250327	131300	344930020	7970	7970	7970	7970	0
390	20250327	131200	344930020	7970	7970	7970	7970	10
391	20250327	131100	344850320	7970	7970	7970	7970	23
392	20250327	131000	344667010	7970	7970	7970	7970	4
393	20250327	130900	344635130	7980	7980	7980	7950	14
394	20250327	130800	344523440	7980	7980	7980	7950	128
395	20250327	130700	343504150	7990	7950	7990	7950	437
396	20250327	130600	340021220	7950	7950	7950	7950	85
397	20250327	130500	339345470	7950	7950	7950	7950	0
398	20250327	130400	339345470	7950	7950	7950	7950	0
399	20250327	130300	339345470	7950	7950	7950	7950	0
400	20250327	130200	339345470	7950	7950	7950	7950	0
401	20250327	130100	339345470	7950	7950	7950	7950	14
402	20250327	130000	339234170	7950	7950	7950	7950	0
403	20250327	125900	339234170	7950	7950	7950	7950	1
404	20250327	125800	339226220	7960	7960	7960	7960	0
405	20250327	125700	339226220	7960	7960	7960	7960	0
406	20250327	125600	339226220	7960	7960	7960	7960	0
407	20250327	125500	339226220	7960	7960	7960	7940	47
408	20250327	125400	338852780	7960	7960	7960	7960	1
409	20250327	125300	338844820	7940	7940	7940	7940	0
410	20250327	125200	338844820	7940	7940	7940	7940	0
411	20250327	125100	338844820	7940	7940	7940	7940	0
412	20250327	125000	338844820	7940	7940	7940	7940	0
413	20250327	124900	338844820	7940	7940	7940	7940	10
414	20250327	124800	338765420	7960	7960	7960	7960	0
415	20250327	124700	338765420	7960	7960	7960	7960	0
416	20250327	124600	338765420	7960	7960	7960	7960	0
417	20250327	124500	338765420	7960	7960	7960	7960	10
418	20250327	124400	338685820	7960	7960	7960	7960	2
419	20250327	124300	338669900	7950	7960	7970	7950	60
420	20250327	124200	338192870	7970	7940	7970	7940	860
421	20250327	124100	331355250	7960	7960	7960	7960	1
422	20250327	124000	331347290	7960	7960	7960	7960	0
423	20250327	123900	331347290	7960	7960	7960	7960	0
424	20250327	123800	331347290	7960	7960	7960	7960	0
425	20250327	123700	331347290	7960	7960	7960	7960	0
426	20250327	123600	331347290	7960	7960	7960	7960	14
427	20250327	123500	331235850	7930	7930	7930	7930	180
428	20250327	123400	329808450	7960	7960	7960	7960	0
429	20250327	123300	329808450	7960	7960	7960	7960	1
430	20250327	123200	329800490	7970	7970	7970	7970	0
431	20250327	123100	329800490	7970	7970	7970	7970	1
432	20250327	123000	329792520	7970	7970	7970	7970	0
433	20250327	122900	329792520	7970	7970	7970	7970	0
434	20250327	122800	329792520	7970	7970	7970	7970	0
435	20250327	122700	329792520	7970	7970	7970	7970	0
436	20250327	122600	329792520	7970	7940	7970	7940	158
437	20250327	122500	328536480	7970	7970	7970	7970	0
438	20250327	122400	328536480	7970	7970	7970	7970	0
439	20250327	122300	328536480	7970	7970	7970	7970	0
440	20250327	122200	328536480	7970	7970	7970	7970	0
441	20250327	122100	328536480	7970	7970	7970	7970	0
442	20250327	122000	328536480	7970	7970	7970	7970	1
443	20250327	121900	328528510	7950	7950	7950	7950	30
444	20250327	121800	328290010	7950	7950	7950	7950	0
445	20250327	121700	328290010	7950	7980	7980	7950	46
446	20250327	121600	327923590	7980	7980	7980	7980	0
447	20250327	121500	327923590	7980	7980	7980	7980	26
448	20250327	121400	327716110	7980	7980	7980	7960	11
449	20250327	121300	327628510	7970	7970	7990	7970	197
450	20250327	121200	326058090	7970	7970	7970	7970	13
451	20250327	121100	325954480	7970	7970	7970	7970	0
452	20250327	121000	325954480	7970	7970	7970	7970	0
453	20250327	120900	325954480	7970	7970	7970	7970	0
454	20250327	120800	325954480	7970	7970	7970	7970	0
455	20250327	120700	325954480	7970	7970	7970	7970	3
456	20250327	120600	325930570	7970	7970	7970	7970	49
457	20250327	120500	325540040	7970	7970	7970	7970	44
458	20250327	120400	325189360	7970	7970	7970	7960	67
459	20250327	120300	324655860	7980	7980	7980	7980	0
460	20250327	120200	324655860	7980	7980	7980	7980	0
461	20250327	120100	324655860	7980	7980	7980	7980	6
462	20250327	120000	324607980	7980	7980	7980	7980	1
463	20250327	115900	324600000	7980	7980	7980	7980	15
464	20250327	115800	324480300	7970	7970	7970	7970	0
465	20250327	115700	324480300	7970	7970	7970	7970	21
466	20250327	115600	324312930	7970	7970	7970	7970	22
467	20250327	115500	324137590	7960	7960	7960	7960	449
468	20250327	115400	320563550	7980	7980	7980	7980	0
469	20250327	115300	320563550	7980	7980	7980	7980	1
470	20250327	115200	320555570	7990	7990	7990	7990	0
471	20250327	115100	320555570	7990	7970	7990	7970	16
472	20250327	115000	320427930	7990	7960	7990	7960	62
473	20250327	114900	319933300	7990	7990	7990	7990	0
474	20250327	114800	319933300	7990	7990	7990	7990	1
475	20250327	114700	319925310	7990	7990	7990	7970	39
476	20250327	114600	319614220	7990	7980	7990	7980	205
477	20250327	114500	317977780	7980	7980	7980	7980	0
478	20250327	114400	317977780	7980	7970	7980	7970	50
479	20250327	114300	317578870	7970	7970	7970	7970	1
480	20250327	114200	317570900	7970	7970	7970	7970	0
481	20250327	114100	317570900	7970	7970	7970	7970	42
482	20250327	114000	317236160	7970	7970	7970	7970	46
483	20250327	113900	316869540	7970	7970	7970	7970	0
484	20250327	113800	316869540	7970	7970	7970	7970	49
485	20250327	113700	316479010	7970	7970	7970	7970	0
486	20250327	113600	316479010	7970	7960	7970	7960	34
487	20250327	113500	316208130	7960	7970	7970	7960	69
488	20250327	113400	315658540	7980	7970	7980	7970	61
489	20250327	113300	315171780	7970	7970	7970	7970	6
490	20250327	113200	315123960	7970	7970	7970	7970	6
491	20250327	113100	315076140	7970	7970	7970	7970	13
492	20250327	113000	314972530	7970	7970	7970	7970	1
493	20250327	112900	314964560	7960	7960	7960	7960	0
494	20250327	112800	314964560	7960	7960	7960	7960	0
495	20250327	112700	314964560	7960	7960	7960	7960	0
496	20250327	112600	314964560	7960	7960	7960	7960	0
497	20250327	112500	314964560	7960	7960	7960	7960	102
498	20250327	112400	314152640	7960	7970	8000	7960	24
499	20250327	112300	313961420	7970	7970	7970	7970	0
500	20250327	112200	313961420	7970	7970	7970	7960	282
501	20250327	112100	311715410	7970	7970	7970	7970	0
502	20250327	112000	311715410	7970	7970	7970	7970	0
503	20250327	111900	311715410	7970	7980	7980	7970	130
504	20250327	111800	310678220	7980	7980	7980	7980	20
505	20250327	111700	310518620	8000	7990	8000	7980	77
506	20250327	111600	309903160	7990	7980	8000	7980	594
507	20250327	111500	305155790	7980	7980	7980	7980	0
508	20250327	111400	305155790	7980	7960	7980	7960	25
509	20250327	111300	304956550	7960	7960	7960	7960	0
510	20250327	111200	304956550	7960	7960	7960	7960	1
511	20250327	111100	304948590	7960	7960	7960	7960	50
512	20250327	111000	304550590	7980	7980	7980	7980	20
513	20250327	110900	304390990	7960	7960	7960	7960	50
514	20250327	110800	303992990	7960	7960	7960	7960	101
515	20250327	110700	303189030	7970	7970	7970	7970	0
516	20250327	110600	303189030	7970	7960	7970	7960	51
517	20250327	110500	302783060	7960	7960	7960	7960	0
518	20250327	110400	302783060	7960	7970	7980	7960	165
519	20250327	110300	301468440	7980	7980	7980	7980	8
520	20250327	110200	301404600	7970	7970	7970	7970	0
521	20250327	110100	301404600	7970	7970	7970	7970	24
522	20250327	110000	301213320	7970	7970	7970	7970	17
523	20250327	105900	301077830	7980	7980	7980	7980	3
524	20250327	105800	301053890	7980	7980	7980	7980	0
525	20250327	105700	301053890	7980	7980	7980	7980	0
526	20250327	105600	301053890	7980	7980	7980	7970	130
527	20250327	105500	300017720	7980	7990	7990	7980	27
528	20250327	105400	299802220	7990	7990	7990	7990	3
529	20250327	105300	299778250	7990	7990	7990	7990	19
530	20250327	105200	299626440	7990	7990	7990	7990	35
531	20250327	105100	299346790	7980	7980	7980	7980	8
532	20250327	105000	299282950	7980	7970	7980	7970	156
533	20250327	104900	298039070	7980	7990	7990	7970	132
534	20250327	104800	296986930	8000	8000	8000	8000	16
535	20250327	104700	296858930	8000	8000	8000	8000	41
536	20250327	104600	296530930	8000	7960	8000	7960	243
537	20250327	104500	294593210	8000	8000	8000	8000	1
538	20250327	104400	294585210	7990	7980	7990	7970	2554
539	20250327	104300	274228920	7990	7990	7990	7990	3
540	20250327	104200	274204950	8000	8000	8000	8000	0
541	20250327	104100	274204950	8000	8000	8000	8000	0
542	20250327	104000	274204950	8000	8000	8000	8000	51
543	20250327	103900	273796950	8000	8000	8000	8000	11
544	20250327	103800	273708950	7980	7980	7980	7980	302
545	20250327	103700	271298990	8000	8000	8000	8000	46
546	20250327	103600	270930990	8000	8000	8000	8000	25
547	20250327	103500	270730990	8000	8000	8000	8000	44
548	20250327	103400	270378990	8000	8000	8000	8000	70
549	20250327	103300	269818990	8000	8000	8000	8000	83
550	20250327	103200	269154990	8000	8000	8000	8000	0
551	20250327	103100	269154990	8000	8000	8000	8000	140
552	20250327	103000	268034990	8000	8000	8000	8000	0
553	20250327	102900	268034990	8000	8000	8000	8000	11
554	20250327	102800	267946990	8000	8000	8000	8000	0
555	20250327	102700	267946990	8000	7990	8000	7990	103
556	20250327	102600	267123050	7990	7990	7990	7990	4
557	20250327	102500	267091090	7990	7990	7990	7990	0
558	20250327	102400	267091090	7990	7990	7990	7990	2
559	20250327	102300	267075110	7990	7990	7990	7990	0
560	20250327	102200	267075110	7990	7990	7990	7990	1
561	20250327	102100	267067120	7990	7990	8000	7970	4168
562	20250327	102000	233843150	8000	7970	8000	7970	12
563	20250327	101900	233747210	8000	8000	8000	8000	17
564	20250327	101800	233611210	8000	8000	8000	8000	31
565	20250327	101700	233363210	8000	8000	8000	8000	0
566	20250327	101600	233363210	8000	7990	8000	7990	33
567	20250327	101500	233099510	8000	8000	8000	8000	5
568	20250327	101400	233059510	8000	7990	8000	7990	28
569	20250327	101300	232835710	7990	7990	7990	7990	0
570	20250327	101200	232835710	7990	7990	7990	7990	0
571	20250327	101100	232835710	7990	7990	7990	7990	0
572	20250327	101000	232835710	7990	8000	8000	7970	3286
573	20250327	100900	206642490	7970	8000	8000	7970	12
574	20250327	100800	206546550	8010	8010	8010	8010	0
575	20250327	100700	206546550	8010	8010	8010	8010	0
576	20250327	100600	206546550	8010	8010	8010	8010	0
577	20250327	100500	206546550	8010	8010	8010	8010	0
578	20250327	100400	206546550	8010	8010	8010	8010	0
579	20250327	100300	206546550	8010	7990	8010	7990	368
580	20250327	100200	203602240	7990	7970	7990	7970	9
581	20250327	100100	203530430	7990	7990	7990	7990	45
582	20250327	100000	203170880	7990	7960	8000	7960	1400
583	20250327	095900	192006480	7970	7970	7970	7970	217
584	20250327	095800	190276990	7980	7990	8000	7980	4118
585	20250327	095700	157376770	8010	8000	8010	8000	7
586	20250327	095600	157320760	8010	8000	8010	8000	7
587	20250327	095500	157264740	8000	7990	8000	7990	23
588	20250327	095400	157080750	8000	8000	8000	8000	0
589	20250327	095300	157080750	8000	8000	8000	8000	0
590	20250327	095200	157080750	8000	8000	8000	8000	0
591	20250327	095100	157080750	8000	8000	8000	8000	63
592	20250327	095000	156576750	8000	8000	8000	8000	21
593	20250327	094900	156408750	8000	8010	8010	8000	13
594	20250327	094800	156304640	8010	8010	8010	8010	290
595	20250327	094700	153981740	8020	7990	8020	7990	23
596	20250327	094600	153797850	8020	8020	8020	8000	20
597	20250327	094500	153637480	8010	7990	8010	7990	585
598	20250327	094400	148957150	8000	7990	8000	7990	32
599	20250327	094300	148701420	7990	8000	8000	7985	104
600	20250327	094200	147870280	7990	7980	8000	7980	640
601	20250327	094100	142757350	7990	7990	7990	7990	108
602	20250327	094000	141894430	8000	7980	8000	7980	584
603	20250327	093900	137223540	8000	7980	8000	7980	1215
604	20250327	093800	127513820	7970	7980	7980	7970	17
605	20250327	093700	127378310	7970	7960	7970	7950	97
606	20250327	093600	126605510	7950	7950	7950	7950	5
607	20250327	093500	126565760	7980	7980	7980	7980	10
608	20250327	093400	126485960	7980	7980	7980	7980	0
609	20250327	093300	126485960	7980	7980	7980	7930	25
610	20250327	093200	126286960	7980	7930	7980	7930	2195
611	20250327	093100	108872450	7970	7950	7970	7950	163
612	20250327	093000	107575520	7960	7930	7960	7930	583
613	20250327	092900	102946210	7930	7930	7930	7930	0
614	20250327	092800	102946210	7930	7930	7930	7930	0
615	20250327	092700	102946210	7930	7920	7930	7920	35
616	20250327	092600	102668950	7920	7920	7920	7920	237
617	20250327	092500	100791910	7900	7900	7920	7900	291
618	20250327	092400	98492690	7920	7920	7920	7920	7
619	20250327	092300	98437250	7920	7920	7920	7900	34
620	20250327	092200	98168550	7920	7890	7920	7890	35
621	20250327	092100	97892260	7890	7910	7910	7890	5
622	20250327	092000	97852790	7890	7870	7890	7870	146
623	20250327	091900	96701110	7870	7870	7870	7870	36
624	20250327	091800	96417790	7870	7870	7870	7870	114
625	20250327	091700	95520610	7870	7880	7880	7870	85
626	20250327	091600	94851080	7880	7880	7880	7880	123
627	20250327	091500	93881840	7880	7880	7880	7880	49
628	20250327	091400	93495720	7880	7910	7910	7880	133
629	20250327	091300	92446360	7880	7880	7880	7880	151
630	20250327	091200	91256480	7880	7880	7880	7880	0
631	20250327	091100	91256480	7880	7890	7920	7880	758
632	20250327	091000	85272390	7890	7890	7890	7890	0
633	20250327	090900	85272390	7890	7880	7890	7880	290
634	20250327	090800	82986990	7870	7850	7870	7850	2704
635	20250327	090700	61749590	7850	7870	7870	7850	224
636	20250327	090600	59989670	7840	7850	7870	7840	2287
637	20250327	090500	41999460	7940	7880	7940	7860	203
638	20250327	090400	40401840	7940	7940	7940	7940	11
639	20250327	090300	40314500	7960	7870	7960	7870	12
640	20250327	090200	40219600	7870	7850	7870	7840	1560
641	20250327	090100	27963130	7850	7890	7890	7830	1962
642	20250327	090000	12516170	7900	7960	7970	7900	1574