KissMeData/339770/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	211800	771876265	5650	5650	5650	5650	1009
3	20250327	211700	771876265	5650	5650	5650	5650	0
4	20250327	211600	771876265	5650	5650	5650	5650	0
5	20250327	211500	771876265	5650	5650	5650	5650	0
6	20250327	211400	771876265	5650	5650	5650	5650	0
7	20250327	211300	771876265	5650	5650	5650	5650	0
8	20250327	211200	771876265	5650	5650	5650	5650	0
9	20250327	211100	771876265	5650	5650	5650	5650	0
10	20250327	211000	771876265	5650	5650	5650	5650	0
11	20250327	210900	771876265	5650	5650	5650	5650	0
12	20250327	210800	771876265	5650	5650	5650	5650	0
13	20250327	210700	771876265	5650	5650	5650	5650	0
14	20250327	210600	771876265	5650	5650	5650	5650	0
15	20250327	210500	771876265	5650	5650	5650	5650	0
16	20250327	210400	771876265	5650	5650	5650	5650	0
17	20250327	210300	771876265	5650	5650	5650	5650	0
18	20250327	210200	771876265	5650	5650	5650	5650	0
19	20250327	210100	771876265	5650	5650	5650	5650	0
20	20250327	210000	771876265	5650	5650	5650	5650	0
21	20250327	205900	771876265	5650	5650	5650	5650	0
22	20250327	205800	771876265	5650	5650	5650	5650	0
23	20250327	205700	771876265	5650	5650	5650	5650	0
24	20250327	205600	771876265	5650	5650	5650	5650	0
25	20250327	205500	771876265	5650	5650	5650	5650	0
26	20250327	205400	771876265	5650	5650	5650	5650	0
27	20250327	205300	771876265	5650	5650	5650	5650	0
28	20250327	205200	771876265	5650	5650	5650	5650	0
29	20250327	205100	771876265	5650	5650	5650	5650	0
30	20250327	205000	771876265	5650	5650	5650	5650	0
31	20250327	204900	771876265	5650	5650	5650	5650	0
32	20250327	204800	771876265	5650	5650	5650	5650	1009
33	20250327	204700	771876265	5650	5650	5650	5650	0
34	20250327	204600	771876265	5650	5650	5650	5650	0
35	20250327	204500	771876265	5650	5650	5650	5650	0
36	20250327	204400	771876265	5650	5650	5650	5650	0
37	20250327	204300	771876265	5650	5650	5650	5650	0
38	20250327	204200	771876265	5650	5650	5650	5650	0
39	20250327	204100	771876265	5650	5650	5650	5650	0
40	20250327	204000	771876265	5650	5650	5650	5650	0
41	20250327	203900	771876265	5650	5650	5650	5650	0
42	20250327	203800	771876265	5650	5650	5650	5650	0
43	20250327	203700	771876265	5650	5650	5650	5650	0
44	20250327	203600	771876265	5650	5650	5650	5650	0
45	20250327	203500	771876265	5650	5650	5650	5650	0
46	20250327	203400	771876265	5650	5650	5650	5650	0
47	20250327	203300	771876265	5650	5650	5650	5650	0
48	20250327	203200	771876265	5650	5650	5650	5650	0
49	20250327	203100	771876265	5650	5650	5650	5650	0
50	20250327	203000	771876265	5650	5650	5650	5650	0
51	20250327	202900	771876265	5650	5650	5650	5650	0
52	20250327	202800	771876265	5650	5650	5650	5650	0
53	20250327	202700	771876265	5650	5650	5650	5650	0
54	20250327	202600	771876265	5650	5650	5650	5650	0
55	20250327	202500	771876265	5650	5650	5650	5650	0
56	20250327	202400	771876265	5650	5650	5650	5650	0
57	20250327	202300	771876265	5650	5650	5650	5650	0
58	20250327	202200	771876265	5650	5650	5650	5650	0
59	20250327	202100	771876265	5650	5650	5650	5650	0
60	20250327	202000	771876265	5650	5650	5650	5650	0
61	20250327	201900	771876265	5650	5650	5650	5650	0
62	20250327	201800	771876265	5650	5650	5650	5650	1009
63	20250327	201700	771876265	5650	5650	5650	5650	0
64	20250327	201600	771876265	5650	5650	5650	5650	0
65	20250327	201500	771876265	5650	5650	5650	5650	0
66	20250327	201400	771876265	5650	5650	5650	5650	0
67	20250327	201300	771876265	5650	5650	5650	5650	0
68	20250327	201200	771876265	5650	5650	5650	5650	0
69	20250327	201100	771876265	5650	5650	5650	5650	0
70	20250327	201000	771876265	5650	5650	5650	5650	0
71	20250327	200900	771876265	5650	5650	5650	5650	0
72	20250327	200800	771876265	5650	5650	5650	5650	0
73	20250327	200700	771876265	5650	5650	5650	5650	0
74	20250327	200600	771876265	5650	5650	5650	5650	0
75	20250327	200500	771876265	5650	5650	5650	5650	0
76	20250327	200400	771876265	5650	5650	5650	5650	0
77	20250327	200300	771876265	5650	5650	5650	5650	0
78	20250327	200200	771876265	5650	5650	5650	5650	0
79	20250327	200100	771876265	5650	5650	5650	5650	0
80	20250327	200000	771876265	5650	5650	5650	5650	0
81	20250327	195900	771876265	5650	5650	5650	5650	0
82	20250327	195800	771876265	5650	5650	5650	5650	0
83	20250327	195700	771876265	5650	5650	5650	5650	0
84	20250327	195600	771876265	5650	5650	5650	5650	0
85	20250327	195500	771876265	5650	5650	5650	5650	0
86	20250327	195400	771876265	5650	5650	5650	5650	0
87	20250327	195300	771876265	5650	5650	5650	5650	0
88	20250327	195200	771876265	5650	5650	5650	5650	0
89	20250327	195100	771876265	5650	5650	5650	5650	0
90	20250327	195000	771876265	5650	5650	5650	5650	0
91	20250327	194900	771876265	5650	5650	5650	5650	0
92	20250327	194800	771876265	5650	5650	5650	5650	1009
93	20250327	194700	771876265	5650	5650	5650	5650	0
94	20250327	194600	771876265	5650	5650	5650	5650	0
95	20250327	194500	771876265	5650	5650	5650	5650	0
96	20250327	194400	771876265	5650	5650	5650	5650	0
97	20250327	194300	771876265	5650	5650	5650	5650	0
98	20250327	194200	771876265	5650	5650	5650	5650	0
99	20250327	194100	771876265	5650	5650	5650	5650	0
100	20250327	194000	771876265	5650	5650	5650	5650	0
101	20250327	193900	771876265	5650	5650	5650	5650	0
102	20250327	193800	771876265	5650	5650	5650	5650	0
103	20250327	193700	771876265	5650	5650	5650	5650	0
104	20250327	193600	771876265	5650	5650	5650	5650	0
105	20250327	193500	771876265	5650	5650	5650	5650	0
106	20250327	193400	771876265	5650	5650	5650	5650	0
107	20250327	193300	771876265	5650	5650	5650	5650	0
108	20250327	193200	771876265	5650	5650	5650	5650	0
109	20250327	193100	771876265	5650	5650	5650	5650	0
110	20250327	193000	771876265	5650	5650	5650	5650	0
111	20250327	192900	771876265	5650	5650	5650	5650	0
112	20250327	192800	771876265	5650	5650	5650	5650	0
113	20250327	192700	771876265	5650	5650	5650	5650	0
114	20250327	192600	771876265	5650	5650	5650	5650	0
115	20250327	192500	771876265	5650	5650	5650	5650	0
116	20250327	192400	771876265	5650	5650	5650	5650	0
117	20250327	192300	771876265	5650	5650	5650	5650	0
118	20250327	192200	771876265	5650	5650	5650	5650	0
119	20250327	192100	771876265	5650	5650	5650	5650	0
120	20250327	192000	771876265	5650	5650	5650	5650	0
121	20250327	191900	771876265	5650	5650	5650	5650	0
122	20250327	191800	771876265	5650	5650	5650	5650	1009
123	20250327	191700	771876265	5650	5650	5650	5650	0
124	20250327	191600	771876265	5650	5650	5650	5650	0
125	20250327	191500	771876265	5650	5650	5650	5650	0
126	20250327	191400	771876265	5650	5650	5650	5650	0
127	20250327	191300	771876265	5650	5650	5650	5650	0
128	20250327	191200	771876265	5650	5650	5650	5650	0
129	20250327	191100	771876265	5650	5650	5650	5650	0
130	20250327	191000	771876265	5650	5650	5650	5650	0
131	20250327	190900	771876265	5650	5650	5650	5650	0
132	20250327	190800	771876265	5650	5650	5650	5650	0
133	20250327	190700	771876265	5650	5650	5650	5650	0
134	20250327	190600	771876265	5650	5650	5650	5650	0
135	20250327	190500	771876265	5650	5650	5650	5650	0
136	20250327	190400	771876265	5650	5650	5650	5650	0
137	20250327	190300	771876265	5650	5650	5650	5650	0
138	20250327	190200	771876265	5650	5650	5650	5650	0
139	20250327	190100	771876265	5650	5650	5650	5650	0
140	20250327	190000	771876265	5650	5650	5650	5650	0
141	20250327	185900	771876265	5650	5650	5650	5650	0
142	20250327	185800	771876265	5650	5650	5650	5650	0
143	20250327	185700	771876265	5650	5650	5650	5650	0
144	20250327	185600	771876265	5650	5650	5650	5650	0
145	20250327	185500	771876265	5650	5650	5650	5650	0
146	20250327	185400	771876265	5650	5650	5650	5650	0
147	20250327	185300	771876265	5650	5650	5650	5650	0
148	20250327	185200	771876265	5650	5650	5650	5650	0
149	20250327	185100	771876265	5650	5650	5650	5650	0
150	20250327	185000	771876265	5650	5650	5650	5650	0
151	20250327	184900	771876265	5650	5650	5650	5650	0
152	20250327	184800	771876265	5650	5650	5650	5650	1009
153	20250327	184700	771876265	5650	5650	5650	5650	0
154	20250327	184600	771876265	5650	5650	5650	5650	0
155	20250327	184500	771876265	5650	5650	5650	5650	0
156	20250327	184400	771876265	5650	5650	5650	5650	0
157	20250327	184300	771876265	5650	5650	5650	5650	0
158	20250327	184200	771876265	5650	5650	5650	5650	0
159	20250327	184100	771876265	5650	5650	5650	5650	0
160	20250327	184000	771876265	5650	5650	5650	5650	0
161	20250327	183900	771876265	5650	5650	5650	5650	0
162	20250327	183800	771876265	5650	5650	5650	5650	0
163	20250327	183700	771876265	5650	5650	5650	5650	0
164	20250327	183600	771876265	5650	5650	5650	5650	0
165	20250327	183500	771876265	5650	5650	5650	5650	0
166	20250327	183400	771876265	5650	5650	5650	5650	0
167	20250327	183300	771876265	5650	5650	5650	5650	0
168	20250327	183200	771876265	5650	5650	5650	5650	0
169	20250327	183100	771876265	5650	5650	5650	5650	0
170	20250327	183000	771876265	5650	5650	5650	5650	0
171	20250327	182900	771876265	5650	5650	5650	5650	0
172	20250327	182800	771876265	5650	5650	5650	5650	0
173	20250327	182700	771876265	5650	5650	5650	5650	0
174	20250327	182600	771876265	5650	5650	5650	5650	0
175	20250327	182500	771876265	5650	5650	5650	5650	0
176	20250327	182400	771876265	5650	5650	5650	5650	0
177	20250327	182300	771876265	5650	5650	5650	5650	0
178	20250327	182200	771876265	5650	5650	5650	5650	0
179	20250327	182100	771876265	5650	5650	5650	5650	0
180	20250327	182000	771876265	5650	5650	5650	5650	0
181	20250327	181900	771876265	5650	5650	5650	5650	0
182	20250327	181800	771876265	5650	5650	5650	5650	1009
183	20250327	181700	771876265	5650	5650	5650	5650	0
184	20250327	181600	771876265	5650	5650	5650	5650	0
185	20250327	181500	771876265	5650	5650	5650	5650	0
186	20250327	181400	771876265	5650	5650	5650	5650	0
187	20250327	181300	771876265	5650	5650	5650	5650	0
188	20250327	181200	771876265	5650	5650	5650	5650	0
189	20250327	181100	771876265	5650	5650	5650	5650	0
190	20250327	181000	771876265	5650	5650	5650	5650	0
191	20250327	180900	771876265	5650	5650	5650	5650	0
192	20250327	180800	771876265	5650	5650	5650	5650	0
193	20250327	180700	771876265	5650	5650	5650	5650	0
194	20250327	180600	771876265	5650	5650	5650	5650	0
195	20250327	180500	771876265	5650	5650	5650	5650	0
196	20250327	180400	771876265	5650	5650	5650	5650	0
197	20250327	180300	771876265	5650	5650	5650	5650	0
198	20250327	180200	771876265	5650	5650	5650	5650	0
199	20250327	180100	771876265	5650	5650	5650	5650	0
200	20250327	180000	771876265	5650	5650	5650	5650	0
201	20250327	175900	771876265	5650	5650	5650	5650	0
202	20250327	175800	771876265	5650	5650	5650	5650	0
203	20250327	175700	771876265	5650	5650	5650	5650	0
204	20250327	175600	771876265	5650	5650	5650	5650	0
205	20250327	175500	771876265	5650	5650	5650	5650	0
206	20250327	175400	771876265	5650	5650	5650	5650	0
207	20250327	175300	771876265	5650	5650	5650	5650	0
208	20250327	175200	771876265	5650	5650	5650	5650	0
209	20250327	175100	771876265	5650	5650	5650	5650	0
210	20250327	175000	771876265	5650	5650	5650	5650	0
211	20250327	174900	771876265	5650	5650	5650	5650	0
212	20250327	174800	771876265	5650	5650	5650	5650	1009
213	20250327	174700	771876265	5650	5650	5650	5650	0
214	20250327	174600	771876265	5650	5650	5650	5650	0
215	20250327	174500	771876265	5650	5650	5650	5650	0
216	20250327	174400	771876265	5650	5650	5650	5650	0
217	20250327	174300	771876265	5650	5650	5650	5650	0
218	20250327	174200	771876265	5650	5650	5650	5650	0
219	20250327	174100	771876265	5650	5650	5650	5650	0
220	20250327	174000	771876265	5650	5650	5650	5650	0
221	20250327	173900	771876265	5650	5650	5650	5650	0
222	20250327	173800	771876265	5650	5650	5650	5650	0
223	20250327	173700	771876265	5650	5650	5650	5650	0
224	20250327	173600	771876265	5650	5650	5650	5650	0
225	20250327	173500	771876265	5650	5650	5650	5650	0
226	20250327	173400	771876265	5650	5650	5650	5650	0
227	20250327	173300	771876265	5650	5650	5650	5650	0
228	20250327	173200	771876265	5650	5650	5650	5650	0
229	20250327	173100	771876265	5650	5650	5650	5650	0
230	20250327	173000	771876265	5650	5650	5650	5650	0
231	20250327	172900	771876265	5650	5650	5650	5650	0
232	20250327	172800	771876265	5650	5650	5650	5650	0
233	20250327	172700	771876265	5650	5650	5650	5650	0
234	20250327	172600	771876265	5650	5650	5650	5650	0
235	20250327	172500	771876265	5650	5650	5650	5650	0
236	20250327	172400	771876265	5650	5650	5650	5650	0
237	20250327	172300	771876265	5650	5650	5650	5650	0
238	20250327	172200	771876265	5650	5650	5650	5650	0
239	20250327	172100	771876265	5650	5650	5650	5650	0
240	20250327	172000	771876265	5650	5650	5650	5650	0
241	20250327	171900	771876265	5650	5650	5650	5650	0
242	20250327	171800	771876265	5650	5650	5650	5650	1009
243	20250327	171700	771876265	5650	5650	5650	5650	0
244	20250327	171600	771876265	5650	5650	5650	5650	0
245	20250327	171500	771876265	5650	5650	5650	5650	0
246	20250327	171400	771876265	5650	5650	5650	5650	0
247	20250327	171300	771876265	5650	5650	5650	5650	0
248	20250327	171200	771876265	5650	5650	5650	5650	0
249	20250327	171100	771876265	5650	5650	5650	5650	0
250	20250327	171000	771876265	5650	5650	5650	5650	0
251	20250327	170900	771876265	5650	5650	5650	5650	0
252	20250327	170800	771876265	5650	5650	5650	5650	0
253	20250327	170700	771876265	5650	5650	5650	5650	0
254	20250327	170600	771876265	5650	5650	5650	5650	0
255	20250327	170500	771876265	5650	5650	5650	5650	0
256	20250327	170400	771876265	5650	5650	5650	5650	0
257	20250327	170300	771876265	5650	5650	5650	5650	0
258	20250327	170200	771876265	5650	5650	5650	5650	0
259	20250327	170100	771876265	5650	5650	5650	5650	0
260	20250327	170000	771876265	5650	5650	5650	5650	0
261	20250327	165900	771876265	5650	5650	5650	5650	0
262	20250327	165800	771876265	5650	5650	5650	5650	0
263	20250327	165700	771876265	5650	5650	5650	5650	0
264	20250327	165600	771876265	5650	5650	5650	5650	0
265	20250327	165500	771876265	5650	5650	5650	5650	0
266	20250327	165400	771876265	5650	5650	5650	5650	0
267	20250327	165300	771876265	5650	5650	5650	5650	0
268	20250327	165200	771876265	5650	5650	5650	5650	0
269	20250327	165100	771876265	5650	5650	5650	5650	0
270	20250327	165000	771876265	5650	5650	5650	5650	0
271	20250327	164900	771876265	5650	5650	5650	5650	0
272	20250327	164800	771876265	5650	5650	5650	5650	1009
273	20250327	164700	771876265	5650	5650	5650	5650	0
274	20250327	164600	771876265	5650	5650	5650	5650	0
275	20250327	164500	771876265	5650	5650	5650	5650	0
276	20250327	164400	771876265	5650	5650	5650	5650	0
277	20250327	164300	771876265	5650	5650	5650	5650	0
278	20250327	164200	771876265	5650	5650	5650	5650	0
279	20250327	164100	771876265	5650	5650	5650	5650	0
280	20250327	164000	771876265	5650	5650	5650	5650	0
281	20250327	163900	771876265	5650	5650	5650	5650	0
282	20250327	163800	771876265	5650	5650	5650	5650	0
283	20250327	163700	771876265	5650	5650	5650	5650	0
284	20250327	163600	771876265	5650	5650	5650	5650	0
285	20250327	163500	771876265	5650	5650	5650	5650	0
286	20250327	163400	771876265	5650	5650	5650	5650	0
287	20250327	163300	771876265	5650	5650	5650	5650	0
288	20250327	163200	771876265	5650	5650	5650	5650	0
289	20250327	163100	771876265	5650	5650	5650	5650	0
290	20250327	163000	771876265	5650	5650	5650	5650	0
291	20250327	162900	771876265	5650	5650	5650	5650	0
292	20250327	162800	771876265	5650	5650	5650	5650	0
293	20250327	162700	771876265	5650	5650	5650	5650	0
294	20250327	162600	771876265	5650	5650	5650	5650	0
295	20250327	162500	771876265	5650	5650	5650	5650	0
296	20250327	162400	771876265	5650	5650	5650	5650	0
297	20250327	162300	771876265	5650	5650	5650	5650	0
298	20250327	162200	771876265	5650	5650	5650	5650	0
299	20250327	162100	771876265	5650	5650	5650	5650	0
300	20250327	162000	771876265	5650	5650	5650	5650	0
301	20250327	161900	771876265	5650	5650	5650	5650	0
302	20250327	161800	771876265	5650	5650	5650	5650	1009
303	20250327	161700	771876265	5650	5650	5650	5650	0
304	20250327	161600	771876265	5650	5650	5650	5650	0
305	20250327	161500	771876265	5650	5650	5650	5650	0
306	20250327	161400	771876265	5650	5650	5650	5650	0
307	20250327	161300	771876265	5650	5650	5650	5650	0
308	20250327	161200	771876265	5650	5650	5650	5650	0
309	20250327	161100	771876265	5650	5650	5650	5650	0
310	20250327	161000	771876265	5650	5650	5650	5650	0
311	20250327	160900	771876265	5650	5650	5650	5650	0
312	20250327	160800	771876265	5650	5650	5650	5650	0
313	20250327	160700	771876265	5650	5650	5650	5650	0
314	20250327	160600	771876265	5650	5650	5650	5650	0
315	20250327	160500	771876265	5650	5650	5650	5650	0
316	20250327	160400	771876265	5650	5650	5650	5650	0
317	20250327	160300	771876265	5650	5650	5650	5650	0
318	20250327	160200	771876265	5650	5650	5650	5650	0
319	20250327	160100	771876265	5650	5650	5650	5650	0
320	20250327	160000	771876265	5650	5650	5650	5650	0
321	20250327	155900	771876265	5650	5650	5650	5650	0
322	20250327	155800	771876265	5650	5650	5650	5650	0
323	20250327	155700	771876265	5650	5650	5650	5650	0
324	20250327	155600	771876265	5650	5650	5650	5650	0
325	20250327	155500	771876265	5650	5650	5650	5650	0
326	20250327	155400	771876265	5650	5650	5650	5650	0
327	20250327	155300	771876265	5650	5650	5650	5650	0
328	20250327	155200	771876265	5650	5650	5650	5650	0
329	20250327	155100	771876265	5650	5650	5650	5650	0
330	20250327	155000	771876265	5650	5650	5650	5650	0
331	20250327	154900	771876265	5650	5650	5650	5650	0
332	20250327	154800	771876265	5650	5650	5650	5650	1009
333	20250327	154700	771876265	5650	5650	5650	5650	0
334	20250327	154600	771876265	5650	5650	5650	5650	0
335	20250327	154500	771876265	5650	5650	5650	5650	0
336	20250327	154400	771876265	5650	5650	5650	5650	0
337	20250327	154300	771876265	5650	5650	5650	5650	0
338	20250327	154200	771876265	5650	5650	5650	5650	0
339	20250327	154100	771876265	5650	5650	5650	5650	0
340	20250327	154000	771876265	5650	5650	5650	5650	0
341	20250327	153900	771876265	5650	5650	5650	5650	0
342	20250327	153800	771876265	5650	5650	5650	5650	0
343	20250327	153700	771876265	5650	5650	5650	5650	0
344	20250327	153600	771876265	5650	5650	5650	5650	0
345	20250327	153500	771876265	5650	5650	5650	5650	0
346	20250327	153400	771876265	5650	5650	5650	5650	0
347	20250327	153300	771876265	5650	5650	5650	5650	0
348	20250327	153200	771876265	5650	5650	5650	5650	0
349	20250327	153100	771876265	5650	5650	5650	5650	0
350	20250327	153000	771876265	5650	5650	5650	5650	1009
351	20250327	152900	766175415	5620	5620	5620	5620	0
352	20250327	152800	766175415	5620	5620	5620	5620	0
353	20250327	152700	766175415	5620	5620	5620	5620	0
354	20250327	152600	766175415	5620	5620	5620	5620	0
355	20250327	152500	766175415	5620	5620	5620	5620	0
356	20250327	152400	766175415	5620	5620	5620	5620	0
357	20250327	152300	766175415	5620	5620	5620	5620	0
358	20250327	152200	766175415	5620	5620	5620	5620	0
359	20250327	152100	766175415	5620	5620	5620	5620	0
360	20250327	152000	766175415	5620	5620	5620	5620	0
361	20250327	151900	766175415	5620	5615	5620	5615	365
362	20250327	151800	764124430	5615	5655	5655	5610	4270
363	20250327	151700	740124315	5655	5655	5655	5655	168
364	20250327	151600	739174275	5655	5655	5655	5655	139
365	20250327	151500	738388230	5655	5655	5655	5655	35
366	20250327	151400	738190305	5655	5655	5655	5655	338
367	20250327	151300	736278915	5655	5655	5655	5655	410
368	20250327	151200	733960365	5655	5655	5655	5655	303
369	20250327	151100	732246900	5655	5655	5655	5655	404
370	20250327	151000	729962280	5660	5650	5660	5640	2369
371	20250327	150900	716594250	5645	5655	5655	5645	754
372	20250327	150800	712332450	5655	5660	5660	5655	411
373	20250327	150700	710007705	5660	5660	5660	5660	303
374	20250327	150600	708292725	5660	5660	5660	5660	492
375	20250327	150500	705508005	5660	5660	5660	5660	303
376	20250327	150400	703793025	5650	5660	5660	5650	1857
377	20250327	150300	693296685	5650	5660	5670	5650	1702
378	20250327	150200	683660935	5660	5660	5670	5660	478
379	20250327	150100	680952425	5660	5660	5660	5660	338
380	20250327	150000	679039345	5660	5680	5680	5660	727
381	20250327	145900	674917385	5660	5670	5670	5660	245
382	20250327	145800	673528635	5670	5670	5670	5670	222
383	20250327	145700	672269895	5670	5670	5680	5670	393
384	20250327	145600	670041335	5670	5690	5690	5670	669
385	20250327	145500	666244835	5690	5680	5690	5680	385
386	20250327	145400	664055255	5690	5690	5690	5690	303
387	20250327	145300	662331185	5690	5690	5690	5680	535
388	20250327	145200	659289035	5700	5700	5700	5700	303
389	20250327	145100	657561935	5690	5700	5700	5680	865
390	20250327	145000	652644075	5700	5690	5700	5690	383
391	20250327	144900	650462025	5690	5690	5690	5690	303
392	20250327	144800	648737955	5690	5700	5700	5690	389
393	20250327	144700	646521765	5690	5700	5700	5685	442
394	20250327	144600	644004020	5700	5690	5700	5690	303
395	20250327	144500	642279700	5690	5700	5700	5690	436
396	20250327	144400	639794840	5700	5700	5700	5700	25
397	20250327	144300	639652340	5700	5690	5700	5690	422
398	20250327	144200	637248130	5700	5700	5700	5700	278
399	20250327	144100	635663530	5690	5680	5690	5680	865
400	20250327	144000	630742950	5690	5690	5690	5690	281
401	20250327	143900	629144060	5690	5680	5690	5680	753
402	20250327	143800	624863990	5690	5690	5690	5690	358
403	20250327	143700	622826970	5690	5690	5700	5690	366
404	20250327	143600	620743680	5690	5710	5710	5690	577
405	20250327	143500	617451760	5710	5710	5710	5710	386
406	20250327	143400	615247700	5710	5710	5710	5710	380
407	20250327	143300	613077900	5710	5710	5710	5710	303
408	20250327	143200	611347770	5690	5710	5710	5690	1883
409	20250327	143100	600624990	5710	5700	5710	5700	304
410	20250327	143000	598889160	5710	5730	5730	5710	755
411	20250327	142900	594572240	5720	5720	5720	5720	90
412	20250327	142800	594057440	5730	5730	5730	5730	303
413	20250327	142700	592321250	5720	5720	5720	5720	277
414	20250327	142600	590736810	5720	5710	5720	5710	429
415	20250327	142500	588284190	5720	5710	5730	5700	906
416	20250327	142400	583112580	5730	5720	5730	5720	381
417	20250327	142300	580930480	5730	5720	5730	5720	497
418	20250327	142200	578084610	5730	5730	5730	5730	302
419	20250327	142100	576354150	5730	5730	5730	5730	278
420	20250327	142000	574761210	5720	5730	5730	5720	377
421	20250327	141900	572601710	5720	5720	5730	5720	491
422	20250327	141800	569790410	5730	5730	5730	5730	302
423	20250327	141700	568059950	5730	5730	5740	5720	722
424	20250327	141600	563925980	5720	5715	5720	5715	196
425	20250327	141500	562805170	5715	5745	5745	5715	1615
426	20250327	141400	553549575	5745	5745	5745	5745	535
427	20250327	141300	550476000	5750	5750	5750	5750	0
428	20250327	141200	550476000	5750	5750	5750	5740	365
429	20250327	141100	548377280	5750	5750	5750	5750	422
430	20250327	141000	545950780	5750	5740	5750	5740	351
431	20250327	140900	543934240	5740	5740	5740	5740	365
432	20250327	140800	541839140	5750	5740	5750	5740	498
433	20250327	140700	538977850	5750	5750	5750	5750	753
434	20250327	140600	534648100	5740	5740	5740	5740	425
435	20250327	140500	532208600	5740	5740	5740	5740	403
436	20250327	140400	529895380	5740	5740	5740	5740	420
437	20250327	140300	527484580	5740	5740	5740	5740	277
438	20250327	140200	525894600	5740	5740	5740	5740	303
439	20250327	140100	524155380	5730	5740	5740	5730	439
440	20250327	140000	521636470	5740	5720	5740	5720	314
441	20250327	135900	519837550	5720	5710	5730	5710	262
442	20250327	135800	518337730	5710	5700	5710	5700	36
443	20250327	135700	518132260	5720	5720	5720	5690	330
444	20250327	135600	516245050	5720	5720	5730	5710	691
445	20250327	135500	512290160	5720	5720	5730	5720	342
446	20250327	135400	510331140	5720	5720	5730	5720	380
447	20250327	135300	508153880	5720	5710	5720	5710	273
448	20250327	135200	506592680	5700	5720	5730	5700	512
449	20250327	135100	503661320	5720	5720	5740	5720	356
450	20250327	135000	501621230	5720	5720	5740	5720	349
451	20250327	134900	499619340	5710	5720	5730	5710	665
452	20250327	134800	495816290	5720	5730	5740	5720	563
453	20250327	134700	492586230	5730	5730	5740	5730	339
454	20250327	134600	490640980	5730	5720	5730	5720	66
455	20250327	134500	490263090	5710	5730	5730	5710	755
456	20250327	134400	485941520	5720	5730	5750	5710	2742
457	20250327	134300	470210470	5720	5690	5730	5690	508
458	20250327	134200	467308170	5680	5680	5680	5680	43
459	20250327	134100	467063930	5680	5670	5680	5670	747
460	20250327	134000	462820990	5670	5660	5680	5660	112
461	20250327	133900	462185980	5660	5650	5660	5650	135
462	20250327	133800	461422210	5650	5640	5650	5640	69
463	20250327	133700	461032450	5650	5650	5660	5650	451
464	20250327	133600	458484250	5660	5650	5660	5650	192
465	20250327	133500	457397880	5650	5650	5660	5650	238
466	20250327	133400	456051480	5650	5660	5660	5650	94
467	20250327	133300	455519720	5660	5650	5670	5650	77
468	20250327	133200	455083980	5660	5650	5670	5650	132
469	20250327	133100	454336640	5660	5670	5670	5660	2563
470	20250327	133000	439805050	5670	5680	5690	5670	3793
471	20250327	132900	418295890	5680	5680	5690	5670	492
472	20250327	132800	415500100	5700	5680	5700	5670	235
473	20250327	132700	414161360	5680	5640	5680	5640	1704
474	20250327	132600	404521560	5630	5630	5640	5630	171
475	20250327	132500	403557830	5630	5640	5640	5630	232
476	20250327	132400	402249670	5630	5640	5640	5630	69
477	20250327	132300	401860950	5630	5620	5630	5620	650
478	20250327	132200	398205810	5620	5630	5630	5620	157
479	20250327	132100	397322260	5620	5620	5620	5620	47
480	20250327	132000	397058120	5620	5610	5630	5610	154
481	20250327	131900	396191730	5620	5640	5640	5610	401
482	20250327	131800	393935060	5630	5630	5630	5630	39
483	20250327	131700	393715490	5630	5620	5640	5620	142
484	20250327	131600	392916030	5620	5620	5620	5620	45
485	20250327	131500	392663130	5630	5620	5630	5610	465
486	20250327	131400	390049880	5620	5630	5630	5620	193
487	20250327	131300	388963950	5620	5620	5620	5620	44
488	20250327	131200	388716670	5620	5620	5630	5620	136
489	20250327	131100	387951340	5620	5640	5640	5620	189
490	20250327	131000	386887270	5630	5630	5630	5620	197
491	20250327	130900	385778170	5630	5640	5640	5630	138
492	20250327	130800	385000250	5630	5630	5640	5630	72
493	20250327	130700	384594880	5640	5620	5640	5620	75
494	20250327	130600	384172700	5620	5630	5630	5620	661
495	20250327	130500	380454690	5620	5620	5620	5620	61
496	20250327	130400	380111870	5620	5630	5630	5620	127
497	20250327	130300	379397220	5630	5640	5640	5630	64
498	20250327	130200	379036650	5630	5630	5630	5620	62
499	20250327	130100	378687660	5630	5630	5630	5620	162
500	20250327	130000	377775850	5620	5620	5620	5620	445
501	20250327	125900	375274950	5630	5610	5640	5610	145
502	20250327	125800	374459030	5610	5630	5630	5610	60
503	20250327	125700	374121680	5620	5610	5620	5610	297
504	20250327	125600	372452950	5620	5620	5630	5620	237
505	20250327	125500	371120750	5610	5630	5630	5610	104
506	20250327	125400	370536910	5630	5620	5630	5620	230
507	20250327	125300	369242385	5620	5630	5630	5620	163
508	20250327	125200	368325035	5630	5620	5630	5620	51
509	20250327	125100	368038375	5620	5620	5630	5620	56
510	20250327	125000	367723405	5610	5620	5630	5610	90
511	20250327	124900	367217755	5620	5620	5630	5610	824
512	20250327	124800	362590105	5620	5620	5630	5620	161
513	20250327	124700	361683785	5620	5620	5620	5620	64
514	20250327	124600	361324105	5620	5610	5630	5610	59
515	20250327	124500	360992525	5610	5630	5630	5610	471
516	20250327	124400	358349455	5620	5620	5630	5620	166
517	20250327	124300	357415575	5620	5610	5630	5610	70
518	20250327	124200	357021935	5620	5630	5630	5620	275
519	20250327	124100	355476185	5630	5620	5640	5620	234
520	20250327	124000	354157975	5620	5630	5630	5620	38
521	20250327	123900	353944165	5630	5620	5630	5620	217
522	20250327	123800	352722905	5620	5630	5630	5620	292
523	20250327	123700	351079285	5630	5640	5640	5620	68
524	20250327	123600	350696315	5630	5630	5640	5630	168
525	20250327	123500	349749235	5630	5640	5640	5630	155
526	20250327	123400	348875605	5630	5640	5640	5630	22
527	20250327	123300	348751655	5650	5630	5650	5630	142
528	20250327	123200	347950545	5630	5630	5640	5630	115
529	20250327	123100	347302615	5630	5620	5630	5620	144
530	20250327	123000	346492325	5630	5630	5640	5630	403
531	20250327	122900	344222815	5630	5630	5640	5630	96
532	20250327	122800	343681985	5630	5630	5640	5630	162
533	20250327	122700	342768745	5630	5640	5640	5630	102
534	20250327	122600	342193845	5640	5630	5640	5630	164
535	20250327	122500	341269695	5640	5630	5640	5630	118
536	20250327	122400	340604555	5630	5630	5640	5630	64
537	20250327	122300	340243985	5630	5640	5640	5630	280
538	20250327	122200	338665085	5640	5640	5650	5640	60
539	20250327	122100	338326435	5640	5650	5650	5640	199
540	20250327	122000	337202505	5640	5650	5650	5630	183
541	20250327	121900	336169545	5640	5640	5650	5640	62
542	20250327	121800	335819615	5640	5640	5640	5630	44
543	20250327	121700	335571465	5650	5630	5650	5630	84
544	20250327	121600	335097705	5630	5640	5640	5630	41
545	20250327	121500	334866625	5630	5630	5640	5630	453
546	20250327	121400	332315845	5640	5630	5640	5630	59
547	20250327	121300	331983175	5630	5640	5640	5630	192
548	20250327	121200	330900695	5640	5640	5640	5630	299
549	20250327	121100	329214655	5640	5640	5650	5640	77
550	20250327	121000	328780125	5640	5640	5650	5640	191
551	20250327	120900	327701415	5650	5640	5650	5640	60
552	20250327	120800	327362765	5630	5640	5650	5630	171
553	20250327	120700	326398095	5640	5630	5650	5630	207
554	20250327	120600	325230795	5640	5630	5640	5630	60
555	20250327	120500	324892745	5630	5630	5640	5630	116
556	20250327	120400	324239125	5640	5640	5640	5630	633
557	20250327	120300	320673935	5630	5640	5640	5630	65
558	20250327	120200	320307735	5630	5630	5640	5630	143
559	20250327	120100	319501905	5640	5630	5640	5630	61
560	20250327	120000	319158225	5630	5630	5640	5630	191
561	20250327	115900	318081415	5630	5630	5640	5630	134
562	20250327	115800	317326265	5630	5630	5640	5630	60
563	20250327	115700	316988215	5630	5630	5640	5630	121
564	20250327	115600	316306185	5640	5630	5640	5630	65
565	20250327	115500	315939985	5630	5630	5630	5620	162
566	20250327	115400	315028365	5620	5620	5630	5620	82
567	20250327	115300	314567095	5620	5630	5630	5620	301
568	20250327	115200	312872775	5630	5640	5640	5630	148
569	20250327	115100	312038215	5630	5640	5640	5630	94
570	20250327	115000	311508425	5640	5640	5640	5640	45
571	20250327	114900	311254625	5640	5650	5650	5640	154
572	20250327	114800	310385185	5650	5640	5650	5640	37
573	20250327	114700	310176475	5640	5640	5640	5630	586
574	20250327	114600	306876725	5640	5640	5650	5630	512
575	20250327	114500	303988385	5640	5640	5650	5640	142
576	20250327	114400	303187255	5650	5650	5650	5650	134
577	20250327	114300	302430155	5660	5650	5670	5650	126
578	20250327	114200	301717965	5650	5650	5660	5640	483
579	20250327	114100	298988795	5650	5650	5660	5650	157
580	20250327	114000	298100815	5650	5650	5660	5650	60
581	20250327	113900	297761565	5650	5660	5660	5650	178
582	20250327	113800	296754495	5650	5650	5650	5650	475
583	20250327	113700	294070745	5660	5650	5660	5650	158
584	20250327	113600	293176775	5650	5650	5660	5650	433
585	20250327	113500	290729435	5660	5650	5660	5650	86
586	20250327	113400	290243285	5650	5650	5660	5650	106
587	20250327	113300	289643665	5660	5660	5660	5660	292
588	20250327	113200	287990945	5650	5650	5660	5650	85
589	20250327	113100	287510445	5650	5650	5660	5650	222
590	20250327	113000	286254335	5660	5660	5670	5650	53
591	20250327	112900	285954445	5660	5660	5660	5650	247
592	20250327	112800	284556745	5650	5660	5660	5650	142
593	20250327	112700	283753685	5660	5650	5660	5650	469
594	20250327	112600	281103585	5650	5660	5660	5650	170
595	20250327	112500	280141805	5650	5650	5650	5650	63
596	20250327	112400	279785855	5660	5650	5660	5650	114
597	20250327	112300	279140995	5650	5660	5660	5650	124
598	20250327	112200	278439505	5650	5655	5660	5650	95
599	20250327	112100	277902495	5660	5660	5660	5650	130
600	20250327	112000	277167045	5650	5650	5660	5650	141
601	20250327	111900	276369405	5650	5650	5660	5650	596
602	20250327	111800	273001415	5650	5650	5660	5650	141
603	20250327	111700	272203735	5650	5650	5650	5650	41
604	20250327	111600	271972085	5650	5660	5660	5650	288
605	20250327	111500	270342455	5660	5670	5670	5660	105
606	20250327	111400	269747515	5670	5660	5670	5660	70
607	20250327	111300	269351065	5660	5670	5670	5660	348
608	20250327	111200	267378475	5660	5670	5670	5660	152
609	20250327	111100	266516935	5670	5660	5670	5660	45
610	20250327	111000	266261825	5670	5670	5680	5670	180
611	20250327	110900	265240015	5660	5670	5670	5660	33
612	20250327	110800	265052975	5670	5670	5680	5670	113
613	20250327	110700	264411455	5670	5680	5680	5670	120
614	20250327	110600	263730535	5670	5660	5670	5660	64
615	20250327	110500	263368045	5660	5670	5670	5660	117
616	20250327	110400	262704975	5660	5660	5660	5660	473
617	20250327	110300	260027795	5670	5660	5670	5660	158
618	20250327	110200	259132295	5660	5670	5670	5660	190
619	20250327	110100	258055405	5670	5670	5670	5660	397
620	20250327	110000	255807055	5670	5670	5680	5670	163
621	20250327	105900	254881585	5670	5670	5680	5670	48
622	20250327	105800	254609275	5670	5670	5670	5660	867
623	20250327	105700	249693415	5680	5680	5680	5670	233
624	20250327	105600	248370315	5670	5670	5670	5670	38
625	20250327	105500	248154855	5680	5670	5690	5670	311
626	20250327	105400	246387235	5670	5670	5680	5670	87
627	20250327	105300	245893445	5680	5680	5690	5680	287
628	20250327	105200	244263245	5680	5680	5690	5680	211
629	20250327	105100	243063265	5690	5680	5690	5680	59
630	20250327	105000	242727935	5680	5670	5690	5670	92
631	20250327	104900	242205215	5680	5680	5690	5680	578
632	20250327	104800	238921115	5680	5680	5680	5680	45
633	20250327	104700	238665515	5680	5680	5690	5680	677
634	20250327	104600	234819905	5680	5690	5690	5680	41
635	20250327	104500	234586985	5700	5690	5700	5690	315
636	20250327	104400	232792205	5690	5690	5700	5690	71
637	20250327	104300	232387845	5680	5690	5690	5680	72
638	20250327	104200	231978565	5700	5680	5700	5670	772
639	20250327	104100	227598605	5680	5690	5690	5680	31
640	20250327	104000	227422265	5670	5680	5690	5670	142
641	20250327	103900	226615125	5680	5670	5680	5670	402
642	20250327	103800	224332075	5670	5680	5680	5670	83
643	20250327	103700	223860645	5680	5670	5690	5670	116
644	20250327	103600	223201905	5670	5670	5690	5670	128
645	20250327	103500	222474925	5670	5680	5680	5670	919
646	20250327	103400	217255125	5680	5680	5690	5680	269
647	20250327	103300	215725405	5680	5680	5690	5680	74
648	20250327	103200	215304805	5690	5680	5690	5670	65
649	20250327	103100	214935615	5680	5680	5690	5680	235
650	20250327	103000	213599615	5680	5680	5680	5680	38
651	20250327	102900	213383775	5690	5670	5690	5670	126
652	20250327	102800	212668015	5670	5680	5680	5670	61
653	20250327	102700	212321885	5680	5680	5680	5680	429
654	20250327	102600	209885165	5680	5680	5690	5680	110
655	20250327	102500	209259655	5690	5680	5690	5680	65
656	20250327	102400	208890445	5690	5680	5690	5680	209
657	20250327	102300	207701695	5690	5690	5690	5690	598
658	20250327	102200	204299075	5680	5680	5690	5680	241
659	20250327	102100	202929945	5680	5670	5700	5670	90
660	20250327	102000	202417595	5670	5690	5690	5670	584
661	20250327	101900	199099075	5690	5680	5690	5680	161
662	20250327	101800	198183215	5700	5670	5700	5670	109
663	20250327	101700	197563845	5670	5690	5690	5670	474
664	20250327	101600	194867285	5700	5690	5710	5690	1927
665	20250327	101500	183873845	5690	5690	5700	5690	56
666	20250327	101400	183554955	5690	5680	5690	5680	59
667	20250327	101300	183219725	5680	5670	5690	5670	84
668	20250327	101200	182742415	5680	5680	5690	5660	497
669	20250327	101100	179919095	5680	5660	5680	5660	839
670	20250327	101000	175156795	5660	5660	5670	5660	81
671	20250327	100900	174698085	5670	5670	5670	5660	190
672	20250327	100800	173621235	5680	5670	5680	5670	218
673	20250327	100700	172383520	5670	5670	5675	5670	88
674	20250327	100600	171884435	5675	5670	5675	5670	190
675	20250327	100500	170806380	5670	5680	5685	5670	175
676	20250327	100400	169812525	5680	5685	5690	5680	104
677	20250327	100300	169221480	5690	5680	5690	5680	149
678	20250327	100200	168374050	5680	5680	5690	5680	64
679	20250327	100100	168010280	5680	5700	5700	5680	725
680	20250327	100000	163880140	5700	5680	5700	5670	1758
681	20250327	095900	153864730	5680	5690	5690	5680	50
682	20250327	095800	153580480	5680	5660	5680	5660	733
683	20250327	095700	149424370	5670	5660	5670	5660	67
684	20250327	095600	149044780	5660	5650	5660	5650	28
685	20250327	095500	148886330	5660	5650	5670	5650	419
686	20250327	095400	146514790	5650	5660	5660	5650	214
687	20250327	095300	145303800	5660	5660	5670	5660	128
688	20250327	095200	144578320	5660	5660	5660	5660	50
689	20250327	095100	144295320	5670	5680	5680	5670	2638
690	20250327	095000	129334360	5710	5700	5710	5700	36
691	20250327	094900	129129150	5700	5690	5700	5690	65
692	20250327	094800	128759150	5700	5670	5700	5670	603
693	20250327	094700	125334320	5670	5700	5700	5670	1725
694	20250327	094600	115536190	5700	5710	5710	5700	27
695	20250327	094500	115382270	5710	5700	5710	5700	489
696	20250327	094400	112590920	5690	5690	5690	5690	25
697	20250327	094300	112448670	5690	5700	5710	5690	168
698	20250327	094200	111491270	5710	5700	5710	5700	48
699	20250327	094100	111217440	5710	5710	5720	5710	50
700	20250327	094000	110931930	5700	5640	5730	5640	1365
701	20250327	093900	103193310	5630	5710	5710	5620	5125
702	20250327	093800	74232880	5720	5720	5720	5720	42
703	20250327	093700	73992640	5720	5720	5720	5720	25
704	20250327	093600	73849640	5720	5740	5740	5720	35
705	20250327	093500	73649240	5730	5760	5760	5730	1401
706	20250327	093400	65620930	5760	5740	5770	5740	864
707	20250327	093300	60652710	5750	5730	5750	5720	274
708	20250327	093200	59079980	5730	5720	5730	5720	446
709	20250327	093100	56528760	5720	5720	5720	5720	45
710	20250327	093000	56271360	5730	5720	5730	5710	127
711	20250327	092900	55544160	5710	5690	5710	5690	326
712	20250327	092800	53687190	5680	5690	5690	5680	250
713	20250327	092700	52264940	5690	5680	5690	5680	127
714	20250327	092600	51542560	5700	5700	5700	5700	86
715	20250327	092500	51052360	5720	5720	5740	5720	383
716	20250327	092400	48857360	5740	5730	5740	5720	134
717	20250327	092300	48088850	5730	5710	5730	5710	126
718	20250327	092200	47368180	5710	5710	5710	5710	74
719	20250327	092100	46945640	5720	5730	5730	5720	20
720	20250327	092000	46831140	5730	5730	5750	5730	115
721	20250327	091900	46171290	5740	5740	5740	5740	26
722	20250327	091800	46022050	5740	5720	5740	5720	328
723	20250327	091700	44144950	5720	5710	5720	5710	654
724	20250327	091600	40404670	5700	5710	5710	5700	53
725	20250327	091500	40102290	5710	5700	5710	5700	117
726	20250327	091400	39435160	5700	5700	5700	5700	4
727	20250327	091300	39412360	5700	5740	5750	5700	954
728	20250327	091200	33956550	5790	5750	5790	5750	170
729	20250327	091100	32975590	5740	5720	5740	5720	92
730	20250327	091000	32448740	5730	5730	5730	5730	1
731	20250327	090900	32443010	5700	5680	5700	5670	464
732	20250327	090800	29802820	5690	5660	5690	5660	3027
733	20250327	090700	12669460	5660	5640	5660	5630	573
734	20250327	090600	9436930	5640	5650	5650	5640	621
735	20250327	090500	5932240	5650	5610	5650	5610	726
736	20250327	090400	1857000	5620	5640	5640	5620	20
737	20250327	090300	1744270	5650	5650	5650	5650	81
738	20250327	090200	1286620	5660	5660	5660	5660	68
739	20250327	090100	901740	5670	5670	5670	5670	2
740	20250327	090000	890400	5670	5670	5680	5670	157