KissMeData/083310/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195500	440725580	9660	9660	9660	9660	1083
3	20250327	195400	440725580	9660	9660	9660	9660	0
4	20250327	195300	440725580	9660	9660	9660	9660	0
5	20250327	195200	440725580	9660	9660	9660	9660	0
6	20250327	195100	440725580	9660	9660	9660	9660	0
7	20250327	195000	440725580	9660	9660	9660	9660	0
8	20250327	194900	440725580	9660	9660	9660	9660	0
9	20250327	194800	440725580	9660	9660	9660	9660	0
10	20250327	194700	440725580	9660	9660	9660	9660	0
11	20250327	194600	440725580	9660	9660	9660	9660	0
12	20250327	194500	440725580	9660	9660	9660	9660	0
13	20250327	194400	440725580	9660	9660	9660	9660	0
14	20250327	194300	440725580	9660	9660	9660	9660	0
15	20250327	194200	440725580	9660	9660	9660	9660	0
16	20250327	194100	440725580	9660	9660	9660	9660	0
17	20250327	194000	440725580	9660	9660	9660	9660	0
18	20250327	193900	440725580	9660	9660	9660	9660	0
19	20250327	193800	440725580	9660	9660	9660	9660	0
20	20250327	193700	440725580	9660	9660	9660	9660	0
21	20250327	193600	440725580	9660	9660	9660	9660	0
22	20250327	193500	440725580	9660	9660	9660	9660	0
23	20250327	193400	440725580	9660	9660	9660	9660	0
24	20250327	193300	440725580	9660	9660	9660	9660	0
25	20250327	193200	440725580	9660	9660	9660	9660	0
26	20250327	193100	440725580	9660	9660	9660	9660	0
27	20250327	193000	440725580	9660	9660	9660	9660	0
28	20250327	192900	440725580	9660	9660	9660	9660	0
29	20250327	192800	440725580	9660	9660	9660	9660	0
30	20250327	192700	440725580	9660	9660	9660	9660	0
31	20250327	192600	440725580	9660	9660	9660	9660	0
32	20250327	192500	440725580	9660	9660	9660	9660	1083
33	20250327	192400	440725580	9660	9660	9660	9660	0
34	20250327	192300	440725580	9660	9660	9660	9660	0
35	20250327	192200	440725580	9660	9660	9660	9660	0
36	20250327	192100	440725580	9660	9660	9660	9660	0
37	20250327	192000	440725580	9660	9660	9660	9660	0
38	20250327	191900	440725580	9660	9660	9660	9660	0
39	20250327	191800	440725580	9660	9660	9660	9660	0
40	20250327	191700	440725580	9660	9660	9660	9660	0
41	20250327	191600	440725580	9660	9660	9660	9660	0
42	20250327	191500	440725580	9660	9660	9660	9660	0
43	20250327	191400	440725580	9660	9660	9660	9660	0
44	20250327	191300	440725580	9660	9660	9660	9660	0
45	20250327	191200	440725580	9660	9660	9660	9660	0
46	20250327	191100	440725580	9660	9660	9660	9660	0
47	20250327	191000	440725580	9660	9660	9660	9660	0
48	20250327	190900	440725580	9660	9660	9660	9660	0
49	20250327	190800	440725580	9660	9660	9660	9660	0
50	20250327	190700	440725580	9660	9660	9660	9660	0
51	20250327	190600	440725580	9660	9660	9660	9660	0
52	20250327	190500	440725580	9660	9660	9660	9660	0
53	20250327	190400	440725580	9660	9660	9660	9660	0
54	20250327	190300	440725580	9660	9660	9660	9660	0
55	20250327	190200	440725580	9660	9660	9660	9660	0
56	20250327	190100	440725580	9660	9660	9660	9660	0
57	20250327	190000	440725580	9660	9660	9660	9660	0
58	20250327	185900	440725580	9660	9660	9660	9660	0
59	20250327	185800	440725580	9660	9660	9660	9660	0
60	20250327	185700	440725580	9660	9660	9660	9660	0
61	20250327	185600	440725580	9660	9660	9660	9660	0
62	20250327	185500	440725580	9660	9660	9660	9660	1083
63	20250327	185400	440725580	9660	9660	9660	9660	0
64	20250327	185300	440725580	9660	9660	9660	9660	0
65	20250327	185200	440725580	9660	9660	9660	9660	0
66	20250327	185100	440725580	9660	9660	9660	9660	0
67	20250327	185000	440725580	9660	9660	9660	9660	0
68	20250327	184900	440725580	9660	9660	9660	9660	0
69	20250327	184800	440725580	9660	9660	9660	9660	0
70	20250327	184700	440725580	9660	9660	9660	9660	0
71	20250327	184600	440725580	9660	9660	9660	9660	0
72	20250327	184500	440725580	9660	9660	9660	9660	0
73	20250327	184400	440725580	9660	9660	9660	9660	0
74	20250327	184300	440725580	9660	9660	9660	9660	0
75	20250327	184200	440725580	9660	9660	9660	9660	0
76	20250327	184100	440725580	9660	9660	9660	9660	0
77	20250327	184000	440725580	9660	9660	9660	9660	0
78	20250327	183900	440725580	9660	9660	9660	9660	0
79	20250327	183800	440725580	9660	9660	9660	9660	0
80	20250327	183700	440725580	9660	9660	9660	9660	0
81	20250327	183600	440725580	9660	9660	9660	9660	0
82	20250327	183500	440725580	9660	9660	9660	9660	0
83	20250327	183400	440725580	9660	9660	9660	9660	0
84	20250327	183300	440725580	9660	9660	9660	9660	0
85	20250327	183200	440725580	9660	9660	9660	9660	0
86	20250327	183100	440725580	9660	9660	9660	9660	0
87	20250327	183000	440725580	9660	9660	9660	9660	0
88	20250327	182900	440725580	9660	9660	9660	9660	0
89	20250327	182800	440725580	9660	9660	9660	9660	0
90	20250327	182700	440725580	9660	9660	9660	9660	0
91	20250327	182600	440725580	9660	9660	9660	9660	0
92	20250327	182500	440725580	9660	9660	9660	9660	1083
93	20250327	182400	440725580	9660	9660	9660	9660	0
94	20250327	182300	440725580	9660	9660	9660	9660	0
95	20250327	182200	440725580	9660	9660	9660	9660	0
96	20250327	182100	440725580	9660	9660	9660	9660	0
97	20250327	182000	440725580	9660	9660	9660	9660	0
98	20250327	181900	440725580	9660	9660	9660	9660	0
99	20250327	181800	440725580	9660	9660	9660	9660	0
100	20250327	181700	440725580	9660	9660	9660	9660	0
101	20250327	181600	440725580	9660	9660	9660	9660	0
102	20250327	181500	440725580	9660	9660	9660	9660	0
103	20250327	181400	440725580	9660	9660	9660	9660	0
104	20250327	181300	440725580	9660	9660	9660	9660	0
105	20250327	181200	440725580	9660	9660	9660	9660	0
106	20250327	181100	440725580	9660	9660	9660	9660	0
107	20250327	181000	440725580	9660	9660	9660	9660	0
108	20250327	180900	440725580	9660	9660	9660	9660	0
109	20250327	180800	440725580	9660	9660	9660	9660	0
110	20250327	180700	440725580	9660	9660	9660	9660	0
111	20250327	180600	440725580	9660	9660	9660	9660	0
112	20250327	180500	440725580	9660	9660	9660	9660	0
113	20250327	180400	440725580	9660	9660	9660	9660	0
114	20250327	180300	440725580	9660	9660	9660	9660	0
115	20250327	180200	440725580	9660	9660	9660	9660	0
116	20250327	180100	440725580	9660	9660	9660	9660	0
117	20250327	180000	440725580	9660	9660	9660	9660	0
118	20250327	175900	440725580	9660	9660	9660	9660	0
119	20250327	175800	440725580	9660	9660	9660	9660	0
120	20250327	175700	440725580	9660	9660	9660	9660	0
121	20250327	175600	440725580	9660	9660	9660	9660	0
122	20250327	175500	440725580	9660	9660	9660	9660	1083
123	20250327	175400	440725580	9660	9660	9660	9660	0
124	20250327	175300	440725580	9660	9660	9660	9660	0
125	20250327	175200	440725580	9660	9660	9660	9660	0
126	20250327	175100	440725580	9660	9660	9660	9660	0
127	20250327	175000	440725580	9660	9660	9660	9660	0
128	20250327	174900	440725580	9660	9660	9660	9660	0
129	20250327	174800	440725580	9660	9660	9660	9660	0
130	20250327	174700	440725580	9660	9660	9660	9660	0
131	20250327	174600	440725580	9660	9660	9660	9660	0
132	20250327	174500	440725580	9660	9660	9660	9660	0
133	20250327	174400	440725580	9660	9660	9660	9660	0
134	20250327	174300	440725580	9660	9660	9660	9660	0
135	20250327	174200	440725580	9660	9660	9660	9660	0
136	20250327	174100	440725580	9660	9660	9660	9660	0
137	20250327	174000	440725580	9660	9660	9660	9660	0
138	20250327	173900	440725580	9660	9660	9660	9660	0
139	20250327	173800	440725580	9660	9660	9660	9660	0
140	20250327	173700	440725580	9660	9660	9660	9660	0
141	20250327	173600	440725580	9660	9660	9660	9660	0
142	20250327	173500	440725580	9660	9660	9660	9660	0
143	20250327	173400	440725580	9660	9660	9660	9660	0
144	20250327	173300	440725580	9660	9660	9660	9660	0
145	20250327	173200	440725580	9660	9660	9660	9660	0
146	20250327	173100	440725580	9660	9660	9660	9660	0
147	20250327	173000	440725580	9660	9660	9660	9660	0
148	20250327	172900	440725580	9660	9660	9660	9660	0
149	20250327	172800	440725580	9660	9660	9660	9660	0
150	20250327	172700	440725580	9660	9660	9660	9660	0
151	20250327	172600	440725580	9660	9660	9660	9660	0
152	20250327	172500	440725580	9660	9660	9660	9660	1083
153	20250327	172400	440725580	9660	9660	9660	9660	0
154	20250327	172300	440725580	9660	9660	9660	9660	0
155	20250327	172200	440725580	9660	9660	9660	9660	0
156	20250327	172100	440725580	9660	9660	9660	9660	0
157	20250327	172000	440725580	9660	9660	9660	9660	0
158	20250327	171900	440725580	9660	9660	9660	9660	0
159	20250327	171800	440725580	9660	9660	9660	9660	0
160	20250327	171700	440725580	9660	9660	9660	9660	0
161	20250327	171600	440725580	9660	9660	9660	9660	0
162	20250327	171500	440725580	9660	9660	9660	9660	0
163	20250327	171400	440725580	9660	9660	9660	9660	0
164	20250327	171300	440725580	9660	9660	9660	9660	0
165	20250327	171200	440725580	9660	9660	9660	9660	0
166	20250327	171100	440725580	9660	9660	9660	9660	0
167	20250327	171000	440725580	9660	9660	9660	9660	0
168	20250327	170900	440725580	9660	9660	9660	9660	0
169	20250327	170800	440725580	9660	9660	9660	9660	0
170	20250327	170700	440725580	9660	9660	9660	9660	0
171	20250327	170600	440725580	9660	9660	9660	9660	0
172	20250327	170500	440725580	9660	9660	9660	9660	0
173	20250327	170400	440725580	9660	9660	9660	9660	0
174	20250327	170300	440725580	9660	9660	9660	9660	0
175	20250327	170200	440725580	9660	9660	9660	9660	0
176	20250327	170100	440725580	9660	9660	9660	9660	0
177	20250327	170000	440725580	9660	9660	9660	9660	0
178	20250327	165900	440725580	9660	9660	9660	9660	0
179	20250327	165800	440725580	9660	9660	9660	9660	0
180	20250327	165700	440725580	9660	9660	9660	9660	0
181	20250327	165600	440725580	9660	9660	9660	9660	0
182	20250327	165500	440725580	9660	9660	9660	9660	1083
183	20250327	165400	440725580	9660	9660	9660	9660	0
184	20250327	165300	440725580	9660	9660	9660	9660	0
185	20250327	165200	440725580	9660	9660	9660	9660	0
186	20250327	165100	440725580	9660	9660	9660	9660	0
187	20250327	165000	440725580	9660	9660	9660	9660	0
188	20250327	164900	440725580	9660	9660	9660	9660	0
189	20250327	164800	440725580	9660	9660	9660	9660	0
190	20250327	164700	440725580	9660	9660	9660	9660	0
191	20250327	164600	440725580	9660	9660	9660	9660	0
192	20250327	164500	440725580	9660	9660	9660	9660	0
193	20250327	164400	440725580	9660	9660	9660	9660	0
194	20250327	164300	440725580	9660	9660	9660	9660	0
195	20250327	164200	440725580	9660	9660	9660	9660	0
196	20250327	164100	440725580	9660	9660	9660	9660	0
197	20250327	164000	440725580	9660	9660	9660	9660	0
198	20250327	163900	440725580	9660	9660	9660	9660	0
199	20250327	163800	440725580	9660	9660	9660	9660	0
200	20250327	163700	440725580	9660	9660	9660	9660	0
201	20250327	163600	440725580	9660	9660	9660	9660	0
202	20250327	163500	440725580	9660	9660	9660	9660	0
203	20250327	163400	440725580	9660	9660	9660	9660	0
204	20250327	163300	440725580	9660	9660	9660	9660	0
205	20250327	163200	440725580	9660	9660	9660	9660	0
206	20250327	163100	440725580	9660	9660	9660	9660	0
207	20250327	163000	440725580	9660	9660	9660	9660	0
208	20250327	162900	440725580	9660	9660	9660	9660	0
209	20250327	162800	440725580	9660	9660	9660	9660	0
210	20250327	162700	440725580	9660	9660	9660	9660	0
211	20250327	162600	440725580	9660	9660	9660	9660	0
212	20250327	162500	440725580	9660	9660	9660	9660	1083
213	20250327	162400	440725580	9660	9660	9660	9660	0
214	20250327	162300	440725580	9660	9660	9660	9660	0
215	20250327	162200	440725580	9660	9660	9660	9660	0
216	20250327	162100	440725580	9660	9660	9660	9660	0
217	20250327	162000	440725580	9660	9660	9660	9660	0
218	20250327	161900	440725580	9660	9660	9660	9660	0
219	20250327	161800	440725580	9660	9660	9660	9660	0
220	20250327	161700	440725580	9660	9660	9660	9660	0
221	20250327	161600	440725580	9660	9660	9660	9660	0
222	20250327	161500	440725580	9660	9660	9660	9660	0
223	20250327	161400	440725580	9660	9660	9660	9660	0
224	20250327	161300	440725580	9660	9660	9660	9660	0
225	20250327	161200	440725580	9660	9660	9660	9660	0
226	20250327	161100	440725580	9660	9660	9660	9660	0
227	20250327	161000	440725580	9660	9660	9660	9660	0
228	20250327	160900	440725580	9660	9660	9660	9660	0
229	20250327	160800	440725580	9660	9660	9660	9660	0
230	20250327	160700	440725580	9660	9660	9660	9660	0
231	20250327	160600	440725580	9660	9660	9660	9660	0
232	20250327	160500	440725580	9660	9660	9660	9660	0
233	20250327	160400	440725580	9660	9660	9660	9660	0
234	20250327	160300	440725580	9660	9660	9660	9660	0
235	20250327	160200	440725580	9660	9660	9660	9660	0
236	20250327	160100	440725580	9660	9660	9660	9660	0
237	20250327	160000	440725580	9660	9660	9660	9660	0
238	20250327	155900	440725580	9660	9660	9660	9660	0
239	20250327	155800	440725580	9660	9660	9660	9660	0
240	20250327	155700	440725580	9660	9660	9660	9660	0
241	20250327	155600	440725580	9660	9660	9660	9660	0
242	20250327	155500	440725580	9660	9660	9660	9660	1083
243	20250327	155400	440725580	9660	9660	9660	9660	0
244	20250327	155300	440725580	9660	9660	9660	9660	0
245	20250327	155200	440725580	9660	9660	9660	9660	0
246	20250327	155100	440725580	9660	9660	9660	9660	0
247	20250327	155000	440725580	9660	9660	9660	9660	0
248	20250327	154900	440725580	9660	9660	9660	9660	0
249	20250327	154800	440725580	9660	9660	9660	9660	0
250	20250327	154700	440725580	9660	9660	9660	9660	0
251	20250327	154600	440725580	9660	9660	9660	9660	0
252	20250327	154500	440725580	9660	9660	9660	9660	0
253	20250327	154400	440725580	9660	9660	9660	9660	0
254	20250327	154300	440725580	9660	9660	9660	9660	0
255	20250327	154200	440725580	9660	9660	9660	9660	0
256	20250327	154100	440725580	9660	9660	9660	9660	0
257	20250327	154000	440725580	9660	9660	9660	9660	0
258	20250327	153900	440725580	9660	9660	9660	9660	0
259	20250327	153800	440725580	9660	9660	9660	9660	0
260	20250327	153700	440725580	9660	9660	9660	9660	0
261	20250327	153600	440725580	9660	9660	9660	9660	0
262	20250327	153500	440725580	9660	9660	9660	9660	0
263	20250327	153400	440725580	9660	9660	9660	9660	0
264	20250327	153300	440725580	9660	9660	9660	9660	0
265	20250327	153200	440725580	9660	9660	9660	9660	0
266	20250327	153100	440725580	9660	9660	9660	9660	0
267	20250327	153000	440725580	9660	9660	9660	9660	1083
268	20250327	152900	430263800	9530	9530	9530	9530	0
269	20250327	152800	430263800	9530	9530	9530	9530	0
270	20250327	152700	430263800	9530	9530	9530	9530	0
271	20250327	152600	430263800	9530	9530	9530	9530	0
272	20250327	152500	430263800	9530	9530	9530	9530	0
273	20250327	152400	430263800	9530	9530	9530	9530	0
274	20250327	152300	430263800	9530	9530	9530	9530	0
275	20250327	152200	430263800	9530	9530	9530	9530	0
276	20250327	152100	430263800	9530	9530	9530	9530	0
277	20250327	152000	430263800	9530	9530	9530	9530	0
278	20250327	151900	430263800	9530	9540	9550	9530	287
279	20250327	151800	427525690	9540	9540	9540	9540	15
280	20250327	151700	427382590	9530	9540	9540	9530	123
281	20250327	151600	426210170	9540	9540	9540	9540	22
282	20250327	151500	426000290	9550	9550	9580	9550	63
283	20250327	151400	425397110	9540	9540	9560	9540	114
284	20250327	151300	424307780	9540	9530	9540	9530	20
285	20250327	151200	424117040	9530	9530	9530	9530	2
286	20250327	151100	424097980	9540	9530	9540	9530	261
287	20250327	151000	421608070	9530	9530	9530	9530	17
288	20250327	150900	421446060	9520	9520	9520	9520	0
289	20250327	150800	421446060	9520	9520	9520	9520	48
290	20250327	150700	420989100	9520	9510	9520	9510	29
291	20250327	150600	420713130	9510	9510	9510	9510	11
292	20250327	150500	420608520	9500	9510	9510	9500	53
293	20250327	150400	420104980	9500	9510	9510	9500	215
294	20250327	150300	418062430	9500	9500	9500	9500	0
295	20250327	150200	418062430	9500	9540	9540	9500	1120
296	20250327	150100	407411570	9540	9540	9540	9540	31
297	20250327	150000	407115830	9540	9540	9540	9540	11
298	20250327	145900	407010890	9540	9540	9540	9540	1
299	20250327	145800	407001350	9500	9500	9500	9500	0
300	20250327	145700	407001350	9500	9500	9500	9500	0
301	20250327	145600	407001350	9500	9500	9500	9500	0
302	20250327	145500	407001350	9500	9530	9530	9500	1254
303	20250327	145400	395079400	9540	9540	9540	9540	3
304	20250327	145300	395050780	9510	9510	9510	9510	0
305	20250327	145200	395050780	9510	9520	9520	9510	253
306	20250327	145100	392644700	9520	9520	9520	9520	24
307	20250327	145000	392416220	9510	9530	9530	9510	230
308	20250327	144900	390228410	9540	9540	9540	9540	10
309	20250327	144800	390133010	9510	9510	9510	9510	0
310	20250327	144700	390133010	9510	9540	9540	9510	1801
311	20250327	144600	372987150	9550	9550	9550	9550	1
312	20250327	144500	372977600	9550	9550	9550	9550	50
313	20250327	144400	372500100	9550	9550	9550	9550	5
314	20250327	144300	372452350	9530	9530	9530	9530	0
315	20250327	144200	372452350	9530	9530	9530	9530	0
316	20250327	144100	372452350	9530	9530	9530	9530	0
317	20250327	144000	372452350	9530	9550	9550	9530	700
318	20250327	143900	365779150	9550	9560	9560	9550	1200
319	20250327	143800	354317150	9550	9560	9560	9550	200
320	20250327	143700	352407050	9580	9560	9580	9560	1051
321	20250327	143600	342339290	9560	9560	9560	9560	0
322	20250327	143500	342339290	9560	9560	9560	9560	1
323	20250327	143400	342329730	9560	9550	9560	9550	122
324	20250327	143300	341164580	9550	9550	9550	9550	10
325	20250327	143200	341069080	9540	9540	9540	9540	14
326	20250327	143100	340935520	9530	9530	9530	9530	0
327	20250327	143000	340935520	9530	9540	9540	9530	110
328	20250327	142900	339887170	9540	9540	9540	9540	35
329	20250327	142800	339553270	9540	9540	9540	9540	18
330	20250327	142700	339381550	9530	9530	9530	9530	19
331	20250327	142600	339200480	9530	9560	9560	9530	3833
332	20250327	142500	302611660	9560	9560	9560	9560	6
333	20250327	142400	302554300	9560	9560	9560	9560	124
334	20250327	142300	301368860	9560	9560	9560	9560	62
335	20250327	142200	300776140	9550	9580	9580	9550	3026
336	20250327	142100	271839780	9580	9580	9580	9580	13
337	20250327	142000	271715240	9580	9570	9580	9570	32
338	20250327	141900	271408800	9570	9570	9570	9570	0
339	20250327	141800	271408800	9570	9580	9580	9570	26
340	20250327	141700	271159970	9580	9570	9580	9570	19
341	20250327	141600	270978090	9580	9580	9580	9580	2
342	20250327	141500	270958930	9580	9580	9580	9580	2
343	20250327	141400	270939770	9570	9570	9570	9570	0
344	20250327	141300	270939770	9570	9570	9570	9570	10
345	20250327	141200	270844070	9570	9570	9570	9570	0
346	20250327	141100	270844070	9570	9570	9570	9570	0
347	20250327	141000	270844070	9570	9570	9570	9570	10
348	20250327	140900	270748370	9570	9570	9570	9570	79
349	20250327	140800	269992340	9570	9570	9570	9570	1
350	20250327	140700	269982770	9570	9570	9570	9570	18
351	20250327	140600	269810510	9580	9580	9580	9580	0
352	20250327	140500	269810510	9580	9580	9580	9580	5
353	20250327	140400	269762610	9580	9580	9580	9580	1
354	20250327	140300	269753030	9580	9580	9580	9580	0
355	20250327	140200	269753030	9580	9580	9580	9580	100
356	20250327	140100	268795030	9580	9580	9580	9580	0
357	20250327	140000	268795030	9580	9580	9580	9580	0
358	20250327	135900	268795030	9580	9580	9580	9580	0
359	20250327	135800	268795030	9580	9580	9580	9580	10
360	20250327	135700	268699230	9590	9590	9590	9590	0
361	20250327	135600	268699230	9590	9580	9590	9580	8
362	20250327	135500	268622530	9590	9580	9590	9580	9
363	20250327	135400	268536280	9590	9590	9590	9580	15
364	20250327	135300	268392440	9590	9580	9590	9580	24
365	20250327	135200	268162490	9580	9580	9580	9580	0
366	20250327	135100	268162490	9580	9580	9580	9580	0
367	20250327	135000	268162490	9580	9580	9580	9580	1
368	20250327	134900	268152910	9580	9570	9580	9570	3
369	20250327	134800	268124180	9580	9580	9580	9580	0
370	20250327	134700	268124180	9580	9580	9580	9580	1
371	20250327	134600	268114600	9570	9580	9580	9570	580
372	20250327	134500	262563610	9580	9580	9580	9570	502
373	20250327	134400	257754460	9590	9590	9590	9590	660
374	20250327	134300	251425060	9590	9590	9590	9590	0
375	20250327	134200	251425060	9590	9590	9590	9590	0
376	20250327	134100	251425060	9590	9600	9600	9590	2
377	20250327	134000	251405870	9600	9600	9600	9600	0
378	20250327	133900	251405870	9600	9590	9600	9590	17
379	20250327	133800	251242820	9590	9590	9590	9590	0
380	20250327	133700	251242820	9590	9590	9590	9590	168
381	20250327	133600	249631700	9590	9590	9590	9590	150
382	20250327	133500	248193200	9590	9600	9600	9590	100
383	20250327	133400	247233760	9600	9600	9600	9600	0
384	20250327	133300	247233760	9600	9600	9600	9600	0
385	20250327	133200	247233760	9600	9600	9600	9600	100
386	20250327	133100	246273760	9600	9610	9610	9600	57
387	20250327	133000	245726180	9615	9615	9615	9615	1
388	20250327	132900	245716565	9620	9620	9620	9620	5
389	20250327	132800	245668465	9620	9620	9620	9620	0
390	20250327	132700	245668465	9620	9610	9620	9610	106
391	20250327	132600	244649625	9620	9620	9620	9620	4
392	20250327	132500	244611145	9620	9620	9620	9620	100
393	20250327	132400	243649145	9610	9610	9610	9610	0
394	20250327	132300	243649145	9610	9610	9610	9610	100
395	20250327	132200	242688145	9610	9610	9610	9610	606
396	20250327	132100	236864485	9610	9610	9610	9610	27
397	20250327	132000	236605015	9610	9610	9610	9610	0
398	20250327	131900	236605015	9610	9610	9610	9610	1
399	20250327	131800	236595405	9620	9620	9620	9620	1
400	20250327	131700	236585785	9620	9620	9620	9620	10
401	20250327	131600	236489585	9610	9610	9610	9610	0
402	20250327	131500	236489585	9610	9610	9610	9610	0
403	20250327	131400	236489585	9610	9610	9610	9610	550
404	20250327	131300	231204085	9620	9625	9625	9620	18
405	20250327	131200	231030920	9620	9620	9620	9620	1
406	20250327	131100	231021300	9620	9620	9620	9620	1
407	20250327	131000	231011680	9610	9620	9620	9610	53
408	20250327	130900	230502210	9630	9630	9630	9630	0
409	20250327	130800	230502210	9630	9630	9640	9620	707
410	20250327	130700	223690800	9620	9620	9620	9610	350
411	20250327	130600	220324290	9610	9620	9620	9610	10
412	20250327	130500	220228130	9620	9650	9650	9620	301
413	20250327	130400	217331250	9660	9660	9660	9660	0
414	20250327	130300	217331250	9660	9660	9660	9660	2
415	20250327	130200	217311930	9660	9660	9660	9660	0
416	20250327	130100	217311930	9660	9650	9660	9650	200
417	20250327	130000	215381820	9640	9640	9640	9640	1
418	20250327	125900	215372180	9650	9650	9650	9650	0
419	20250327	125800	215372180	9650	9650	9650	9650	2
420	20250327	125700	215352880	9650	9650	9650	9650	0
421	20250327	125600	215352880	9650	9650	9650	9650	0
422	20250327	125500	215352880	9650	9650	9650	9650	50
423	20250327	125400	214870380	9660	9660	9660	9660	0
424	20250327	125300	214870380	9660	9640	9660	9640	217
425	20250327	125200	212776420	9640	9630	9640	9630	33
426	20250327	125100	212458520	9630	9630	9630	9630	0
427	20250327	125000	212458520	9630	9630	9630	9630	4
428	20250327	124900	212420000	9630	9630	9630	9630	12
429	20250327	124800	212304440	9620	9620	9620	9620	0
430	20250327	124700	212304440	9620	9620	9620	9620	0
431	20250327	124600	212304440	9620	9620	9620	9620	0
432	20250327	124500	212304440	9620	9620	9620	9620	0
433	20250327	124400	212304440	9620	9620	9620	9620	51
434	20250327	124300	211813820	9610	9610	9610	9610	0
435	20250327	124200	211813820	9610	9610	9610	9610	66
436	20250327	124100	211179560	9610	9610	9610	9610	50
437	20250327	124000	210699060	9620	9620	9620	9620	0
438	20250327	123900	210699060	9620	9620	9620	9620	0
439	20250327	123800	210699060	9620	9620	9620	9620	2
440	20250327	123700	210679820	9620	9610	9620	9610	36
441	20250327	123600	210333750	9610	9610	9610	9610	26
442	20250327	123500	210083890	9620	9620	9620	9620	0
443	20250327	123400	210083890	9620	9620	9620	9620	0
444	20250327	123300	210083890	9620	9620	9620	9620	3
445	20250327	123200	210055030	9610	9610	9610	9610	867
446	20250327	123100	201723160	9620	9620	9620	9620	0
447	20250327	123000	201723160	9620	9620	9620	9620	50
448	20250327	122900	201242160	9610	9610	9610	9610	1
449	20250327	122800	201232550	9620	9620	9620	9620	1
450	20250327	122700	201222930	9620	9620	9620	9620	2
451	20250327	122600	201203690	9610	9620	9620	9610	1282
452	20250327	122500	188883590	9630	9630	9630	9630	0
453	20250327	122400	188883590	9630	9630	9630	9630	1
454	20250327	122300	188873960	9620	9620	9620	9620	1
455	20250327	122200	188864340	9650	9650	9650	9650	1
456	20250327	122100	188854690	9620	9650	9650	9620	47
457	20250327	122000	188402520	9620	9620	9620	9620	0
458	20250327	121900	188402520	9620	9630	9630	9620	500
459	20250327	121800	183591100	9630	9630	9630	9630	0
460	20250327	121700	183591100	9630	9640	9640	9630	519
461	20250327	121600	178587950	9630	9630	9630	9630	103
462	20250327	121500	177596060	9640	9640	9640	9640	1
463	20250327	121400	177586420	9640	9640	9640	9640	0
464	20250327	121300	177586420	9640	9640	9640	9640	10
465	20250327	121200	177490020	9620	9620	9620	9620	0
466	20250327	121100	177490020	9620	9620	9620	9620	50
467	20250327	121000	177009020	9620	9620	9620	9620	0
468	20250327	120900	177009020	9620	9620	9620	9620	0
469	20250327	120800	177009020	9620	9640	9640	9620	75
470	20250327	120700	176287470	9650	9650	9650	9650	3
471	20250327	120600	176258520	9660	9655	9660	9650	115
472	20250327	120500	175148705	9660	9630	9660	9630	21
473	20250327	120400	174946055	9630	9630	9630	9630	11
474	20250327	120300	174840125	9610	9610	9610	9610	0
475	20250327	120200	174840125	9610	9620	9620	9610	40
476	20250327	120100	174455455	9620	9620	9620	9620	0
477	20250327	120000	174455455	9620	9620	9620	9620	83
478	20250327	115900	173656995	9610	9610	9610	9610	50
479	20250327	115800	173176495	9610	9610	9610	9610	70
480	20250327	115700	172503795	9610	9615	9615	9610	257
481	20250327	115600	170034015	9620	9620	9620	9620	1
482	20250327	115500	170024395	9620	9620	9620	9620	0
483	20250327	115400	170024395	9620	9620	9620	9620	6
484	20250327	115300	169966675	9620	9610	9620	9610	2
485	20250327	115200	169947445	9610	9610	9610	9610	5
486	20250327	115100	169899395	9610	9610	9610	9610	7
487	20250327	115000	169832125	9620	9620	9620	9620	0
488	20250327	114900	169832125	9620	9620	9620	9620	0
489	20250327	114800	169832125	9620	9620	9620	9620	0
490	20250327	114700	169832125	9620	9620	9620	9620	0
491	20250327	114600	169832125	9620	9610	9620	9610	9
492	20250327	114500	169745575	9610	9610	9610	9610	10
493	20250327	114400	169649475	9600	9600	9600	9600	1
494	20250327	114300	169639875	9610	9610	9610	9610	0
495	20250327	114200	169639875	9610	9610	9610	9610	0
496	20250327	114100	169639875	9610	9610	9610	9610	8
497	20250327	114000	169562995	9590	9590	9590	9590	0
498	20250327	113900	169562995	9590	9600	9600	9590	20
499	20250327	113800	169371005	9600	9600	9600	9600	0
500	20250327	113700	169371005	9600	9600	9600	9600	0
501	20250327	113600	169371005	9600	9600	9600	9600	1
502	20250327	113500	169361405	9600	9600	9600	9600	1
503	20250327	113400	169351805	9570	9570	9570	9570	0
504	20250327	113300	169351805	9570	9590	9590	9570	25
505	20250327	113200	169112255	9570	9580	9580	9570	19
506	20250327	113100	168930245	9560	9560	9560	9560	3
507	20250327	113000	168901565	9560	9560	9560	9560	0
508	20250327	112900	168901565	9560	9560	9560	9560	3
509	20250327	112800	168872885	9550	9550	9550	9550	0
510	20250327	112700	168872885	9550	9590	9590	9550	1150
511	20250327	112600	157875185	9600	9600	9600	9600	0
512	20250327	112500	157875185	9600	9600	9600	9600	0
513	20250327	112400	157875185	9600	9600	9600	9600	0
514	20250327	112300	157875185	9600	9600	9600	9600	43
515	20250327	112200	157462385	9600	9600	9600	9600	0
516	20250327	112100	157462385	9600	9600	9600	9600	20
517	20250327	112000	157270385	9590	9590	9590	9590	8
518	20250327	111900	157193665	9580	9570	9580	9570	50
519	20250327	111800	156714865	9580	9580	9580	9580	1
520	20250327	111700	156705285	9580	9570	9580	9570	78
521	20250327	111600	155958555	9570	9570	9570	9570	0
522	20250327	111500	155958555	9570	9570	9570	9570	6
523	20250327	111400	155901135	9580	9580	9580	9580	2
524	20250327	111300	155881975	9570	9580	9580	9570	16
525	20250327	111200	155728755	9580	9580	9580	9580	6
526	20250327	111100	155671275	9580	9580	9580	9580	0
527	20250327	111000	155671275	9580	9580	9580	9580	0
528	20250327	110900	155671275	9580	9580	9580	9580	0
529	20250327	110800	155671275	9580	9580	9580	9580	45
530	20250327	110700	155240175	9580	9580	9580	9580	0
531	20250327	110600	155240175	9580	9580	9580	9580	0
532	20250327	110500	155240175	9580	9580	9580	9580	12
533	20250327	110400	155125215	9570	9570	9570	9570	49
534	20250327	110300	154656285	9570	9570	9570	9570	1
535	20250327	110200	154646715	9550	9560	9560	9550	115
536	20250327	110100	153548315	9550	9560	9560	9550	38
537	20250327	110000	153185385	9580	9580	9580	9580	1
538	20250327	105900	153175805	9560	9560	9560	9560	0
539	20250327	105800	153175805	9560	9570	9570	9560	893
540	20250327	105700	144637505	9580	9590	9610	9580	1031
541	20250327	105600	134760485	9590	9620	9620	9590	25
542	20250327	105500	134520255	9620	9620	9620	9620	0
543	20250327	105400	134520255	9620	9590	9620	9580	160
544	20250327	105300	132986565	9610	9610	9610	9610	0
545	20250327	105200	132986565	9610	9610	9610	9610	3
546	20250327	105100	132957735	9610	9620	9630	9610	10
547	20250327	105000	132861515	9620	9610	9620	9610	18
548	20250327	104900	132688475	9620	9610	9620	9610	8
549	20250327	104800	132611545	9610	9610	9610	9610	16
550	20250327	104700	132457785	9610	9610	9610	9590	137
551	20250327	104600	131143425	9600	9610	9610	9600	382
552	20250327	104500	127476145	9610	9610	9610	9610	20
553	20250327	104400	127283945	9610	9620	9620	9610	128
554	20250327	104300	126053515	9620	9620	9620	9620	0
555	20250327	104200	126053515	9620	9620	9620	9620	3
556	20250327	104100	126024655	9620	9620	9620	9620	10
557	20250327	104000	125928455	9610	9610	9610	9610	0
558	20250327	103900	125928455	9610	9600	9610	9600	200
559	20250327	103800	124008185	9600	9610	9610	9600	117
560	20250327	103700	122884015	9610	9600	9610	9600	22
561	20250327	103600	122672735	9600	9600	9600	9600	817
562	20250327	103500	114829535	9610	9610	9610	9610	111
563	20250327	103400	113762825	9610	9610	9610	9610	177
564	20250327	103300	112061855	9610	9610	9610	9610	277
565	20250327	103200	109399885	9620	9630	9630	9620	565
566	20250327	103100	103963165	9640	9640	9640	9640	4
567	20250327	103000	103924605	9640	9640	9640	9640	40
568	20250327	102900	103539005	9650	9650	9650	9650	5
569	20250327	102800	103490755	9650	9650	9650	9650	1
570	20250327	102700	103481105	9650	9650	9650	9650	10
571	20250327	102600	103384605	9650	9650	9660	9650	156
572	20250327	102500	101879195	9660	9660	9660	9660	0
573	20250327	102400	101879195	9660	9660	9660	9660	1
574	20250327	102300	101869535	9650	9650	9650	9650	1
575	20250327	102200	101859885	9630	9660	9660	9630	51
576	20250327	102100	101368125	9660	9660	9660	9660	10
577	20250327	102000	101271525	9640	9640	9640	9640	22
578	20250327	101900	101059445	9640	9630	9640	9630	50
579	20250327	101800	100577595	9630	9640	9640	9630	101
580	20250327	101700	99604955	9630	9630	9630	9630	434
581	20250327	101600	95425535	9640	9640	9640	9640	0
582	20250327	101500	95425535	9640	9650	9650	9640	173
583	20250327	101400	93757805	9660	9660	9660	9660	251
584	20250327	101300	91333145	9660	9660	9660	9640	20
585	20250327	101200	91140305	9660	9660	9660	9660	20
586	20250327	101100	90947105	9660	9660	9660	9660	0
587	20250327	101000	90947105	9660	9650	9660	9650	10
588	20250327	100900	90850545	9650	9650	9650	9650	10
589	20250327	100800	90754045	9650	9650	9650	9650	4
590	20250327	100700	90715445	9650	9640	9650	9630	22
591	20250327	100600	90503485	9640	9640	9640	9630	826
592	20250327	100500	82548895	9640	9660	9660	9640	543
593	20250327	100400	77311145	9660	9660	9660	9660	0
594	20250327	100300	77311145	9660	9680	9680	9660	13
595	20250327	100200	77185545	9690	9690	9690	9690	5
596	20250327	100100	77137095	9690	9690	9690	9690	0
597	20250327	100000	77137095	9690	9660	9690	9660	156
598	20250327	095900	75630015	9660	9650	9660	9650	52
599	20250327	095800	75128095	9660	9660	9660	9650	62
600	20250327	095700	74529325	9660	9660	9660	9660	378
601	20250327	095600	70877845	9650	9650	9650	9650	0
602	20250327	095500	70877845	9650	9650	9650	9650	0
603	20250327	095400	70877845	9650	9660	9660	9650	101
604	20250327	095300	69903115	9660	9660	9660	9650	434
605	20250327	095200	65710825	9660	9670	9670	9660	462
606	20250327	095100	61247885	9670	9670	9670	9670	360
607	20250327	095000	57766685	9680	9680	9680	9680	52
608	20250327	094900	57263325	9680	9680	9680	9680	12
609	20250327	094800	57147165	9680	9680	9680	9680	18
610	20250327	094700	56972925	9680	9680	9680	9680	109
611	20250327	094600	55917805	9690	9690	9690	9690	0
612	20250327	094500	55917805	9690	9690	9690	9690	199
613	20250327	094400	53989495	9690	9700	9700	9690	15
614	20250327	094300	53844125	9700	9700	9700	9700	8
615	20250327	094200	53766525	9690	9690	9690	9690	0
616	20250327	094100	53766525	9690	9690	9690	9690	19
617	20250327	094000	53582415	9690	9690	9690	9690	0
618	20250327	093900	53582415	9690	9690	9690	9690	3
619	20250327	093800	53553345	9690	9680	9690	9680	17
620	20250327	093700	53388675	9700	9700	9700	9700	0
621	20250327	093600	53388675	9700	9700	9700	9700	25
622	20250327	093500	53146175	9700	9670	9700	9670	9
623	20250327	093400	53059115	9670	9680	9680	9670	277
624	20250327	093300	50379355	9680	9680	9680	9680	9
625	20250327	093200	50292235	9670	9670	9670	9670	0
626	20250327	093100	50292235	9670	9680	9680	9670	111
627	20250327	093000	49218635	9690	9680	9690	9680	44
628	20250327	092900	48792475	9680	9680	9680	9680	14
629	20250327	092800	48656955	9670	9670	9670	9670	1
630	20250327	092700	48647285	9670	9730	9730	9670	13
631	20250327	092600	48520965	9730	9670	9730	9660	484
632	20250327	092500	43845135	9770	9700	9770	9700	100
633	20250327	092400	42873325	9700	9680	9700	9680	4
634	20250327	092300	42834545	9680	9670	9680	9670	51
635	20250327	092200	42341235	9660	9660	9660	9660	1
636	20250327	092100	42331575	9650	9660	9660	9650	100
637	20250327	092000	41366475	9690	9690	9690	9690	12
638	20250327	091900	41250195	9630	9680	9680	9630	340
639	20250327	091800	37970775	9690	9720	9720	9690	271
640	20250327	091700	35341165	9710	9705	9710	9700	203
641	20250327	091600	33371050	9700	9710	9710	9700	5
642	20250327	091500	33322540	9710	9720	9720	9710	134
643	20250327	091400	32020620	9720	9720	9720	9720	18
644	20250327	091300	31845660	9720	9750	9750	9720	8
645	20250327	091200	31767810	9770	9740	9770	9740	164
646	20250327	091100	30167390	9710	9690	9710	9690	72
647	20250327	091000	29469080	9690	9680	9690	9680	17
648	20250327	090900	29304390	9680	9680	9680	9680	4
649	20250327	090800	29265670	9680	9670	9680	9670	284
650	20250327	090700	26519070	9640	9650	9660	9640	42
651	20250327	090600	26113640	9640	9650	9650	9630	19
652	20250327	090500	25930470	9640	9660	9660	9620	1330
653	20250327	090400	13107010	9650	9650	9650	9650	2
654	20250327	090300	13087710	9650	9660	9660	9640	375
655	20250327	090200	9470890	9720	9660	9720	9660	54
656	20250327	090100	8948950	9730	9650	9730	9640	355
657	20250327	090000	5525060	9650	9660	9660	9650	572