KissMeData/264660/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205800	813905265	13520	13520	13520	13520	1037
3	20250327	205700	813905265	13520	13520	13520	13520	0
4	20250327	205600	813905265	13520	13520	13520	13520	0
5	20250327	205500	813905265	13520	13520	13520	13520	0
6	20250327	205400	813905265	13520	13520	13520	13520	0
7	20250327	205300	813905265	13520	13520	13520	13520	0
8	20250327	205200	813905265	13520	13520	13520	13520	0
9	20250327	205100	813905265	13520	13520	13520	13520	0
10	20250327	205000	813905265	13520	13520	13520	13520	0
11	20250327	204900	813905265	13520	13520	13520	13520	0
12	20250327	204800	813905265	13520	13520	13520	13520	0
13	20250327	204700	813905265	13520	13520	13520	13520	0
14	20250327	204600	813905265	13520	13520	13520	13520	0
15	20250327	204500	813905265	13520	13520	13520	13520	0
16	20250327	204400	813905265	13520	13520	13520	13520	0
17	20250327	204300	813905265	13520	13520	13520	13520	0
18	20250327	204200	813905265	13520	13520	13520	13520	0
19	20250327	204100	813905265	13520	13520	13520	13520	0
20	20250327	204000	813905265	13520	13520	13520	13520	0
21	20250327	203900	813905265	13520	13520	13520	13520	0
22	20250327	203800	813905265	13520	13520	13520	13520	0
23	20250327	203700	813905265	13520	13520	13520	13520	0
24	20250327	203600	813905265	13520	13520	13520	13520	0
25	20250327	203500	813905265	13520	13520	13520	13520	0
26	20250327	203400	813905265	13520	13520	13520	13520	0
27	20250327	203300	813905265	13520	13520	13520	13520	0
28	20250327	203200	813905265	13520	13520	13520	13520	0
29	20250327	203100	813905265	13520	13520	13520	13520	0
30	20250327	203000	813905265	13520	13520	13520	13520	0
31	20250327	202900	813905265	13520	13520	13520	13520	0
32	20250327	202800	813905265	13520	13520	13520	13520	1037
33	20250327	202700	813905265	13520	13520	13520	13520	0
34	20250327	202600	813905265	13520	13520	13520	13520	0
35	20250327	202500	813905265	13520	13520	13520	13520	0
36	20250327	202400	813905265	13520	13520	13520	13520	0
37	20250327	202300	813905265	13520	13520	13520	13520	0
38	20250327	202200	813905265	13520	13520	13520	13520	0
39	20250327	202100	813905265	13520	13520	13520	13520	0
40	20250327	202000	813905265	13520	13520	13520	13520	0
41	20250327	201900	813905265	13520	13520	13520	13520	0
42	20250327	201800	813905265	13520	13520	13520	13520	0
43	20250327	201700	813905265	13520	13520	13520	13520	0
44	20250327	201600	813905265	13520	13520	13520	13520	0
45	20250327	201500	813905265	13520	13520	13520	13520	0
46	20250327	201400	813905265	13520	13520	13520	13520	0
47	20250327	201300	813905265	13520	13520	13520	13520	0
48	20250327	201200	813905265	13520	13520	13520	13520	0
49	20250327	201100	813905265	13520	13520	13520	13520	0
50	20250327	201000	813905265	13520	13520	13520	13520	0
51	20250327	200900	813905265	13520	13520	13520	13520	0
52	20250327	200800	813905265	13520	13520	13520	13520	0
53	20250327	200700	813905265	13520	13520	13520	13520	0
54	20250327	200600	813905265	13520	13520	13520	13520	0
55	20250327	200500	813905265	13520	13520	13520	13520	0
56	20250327	200400	813905265	13520	13520	13520	13520	0
57	20250327	200300	813905265	13520	13520	13520	13520	0
58	20250327	200200	813905265	13520	13520	13520	13520	0
59	20250327	200100	813905265	13520	13520	13520	13520	0
60	20250327	200000	813905265	13520	13520	13520	13520	0
61	20250327	195900	813905265	13520	13520	13520	13520	0
62	20250327	195800	813905265	13520	13520	13520	13520	1037
63	20250327	195700	813905265	13520	13520	13520	13520	0
64	20250327	195600	813905265	13520	13520	13520	13520	0
65	20250327	195500	813905265	13520	13520	13520	13520	0
66	20250327	195400	813905265	13520	13520	13520	13520	0
67	20250327	195300	813905265	13520	13520	13520	13520	0
68	20250327	195200	813905265	13520	13520	13520	13520	0
69	20250327	195100	813905265	13520	13520	13520	13520	0
70	20250327	195000	813905265	13520	13520	13520	13520	0
71	20250327	194900	813905265	13520	13520	13520	13520	0
72	20250327	194800	813905265	13520	13520	13520	13520	0
73	20250327	194700	813905265	13520	13520	13520	13520	0
74	20250327	194600	813905265	13520	13520	13520	13520	0
75	20250327	194500	813905265	13520	13520	13520	13520	0
76	20250327	194400	813905265	13520	13520	13520	13520	0
77	20250327	194300	813905265	13520	13520	13520	13520	0
78	20250327	194200	813905265	13520	13520	13520	13520	0
79	20250327	194100	813905265	13520	13520	13520	13520	0
80	20250327	194000	813905265	13520	13520	13520	13520	0
81	20250327	193900	813905265	13520	13520	13520	13520	0
82	20250327	193800	813905265	13520	13520	13520	13520	0
83	20250327	193700	813905265	13520	13520	13520	13520	0
84	20250327	193600	813905265	13520	13520	13520	13520	0
85	20250327	193500	813905265	13520	13520	13520	13520	0
86	20250327	193400	813905265	13520	13520	13520	13520	0
87	20250327	193300	813905265	13520	13520	13520	13520	0
88	20250327	193200	813905265	13520	13520	13520	13520	0
89	20250327	193100	813905265	13520	13520	13520	13520	0
90	20250327	193000	813905265	13520	13520	13520	13520	0
91	20250327	192900	813905265	13520	13520	13520	13520	0
92	20250327	192800	813905265	13520	13520	13520	13520	1037
93	20250327	192700	813905265	13520	13520	13520	13520	0
94	20250327	192600	813905265	13520	13520	13520	13520	0
95	20250327	192500	813905265	13520	13520	13520	13520	0
96	20250327	192400	813905265	13520	13520	13520	13520	0
97	20250327	192300	813905265	13520	13520	13520	13520	0
98	20250327	192200	813905265	13520	13520	13520	13520	0
99	20250327	192100	813905265	13520	13520	13520	13520	0
100	20250327	192000	813905265	13520	13520	13520	13520	0
101	20250327	191900	813905265	13520	13520	13520	13520	0
102	20250327	191800	813905265	13520	13520	13520	13520	0
103	20250327	191700	813905265	13520	13520	13520	13520	0
104	20250327	191600	813905265	13520	13520	13520	13520	0
105	20250327	191500	813905265	13520	13520	13520	13520	0
106	20250327	191400	813905265	13520	13520	13520	13520	0
107	20250327	191300	813905265	13520	13520	13520	13520	0
108	20250327	191200	813905265	13520	13520	13520	13520	0
109	20250327	191100	813905265	13520	13520	13520	13520	0
110	20250327	191000	813905265	13520	13520	13520	13520	0
111	20250327	190900	813905265	13520	13520	13520	13520	0
112	20250327	190800	813905265	13520	13520	13520	13520	0
113	20250327	190700	813905265	13520	13520	13520	13520	0
114	20250327	190600	813905265	13520	13520	13520	13520	0
115	20250327	190500	813905265	13520	13520	13520	13520	0
116	20250327	190400	813905265	13520	13520	13520	13520	0
117	20250327	190300	813905265	13520	13520	13520	13520	0
118	20250327	190200	813905265	13520	13520	13520	13520	0
119	20250327	190100	813905265	13520	13520	13520	13520	0
120	20250327	190000	813905265	13520	13520	13520	13520	0
121	20250327	185900	813905265	13520	13520	13520	13520	0
122	20250327	185800	813905265	13520	13520	13520	13520	1037
123	20250327	185700	813905265	13520	13520	13520	13520	0
124	20250327	185600	813905265	13520	13520	13520	13520	0
125	20250327	185500	813905265	13520	13520	13520	13520	0
126	20250327	185400	813905265	13520	13520	13520	13520	0
127	20250327	185300	813905265	13520	13520	13520	13520	0
128	20250327	185200	813905265	13520	13520	13520	13520	0
129	20250327	185100	813905265	13520	13520	13520	13520	0
130	20250327	185000	813905265	13520	13520	13520	13520	0
131	20250327	184900	813905265	13520	13520	13520	13520	0
132	20250327	184800	813905265	13520	13520	13520	13520	0
133	20250327	184700	813905265	13520	13520	13520	13520	0
134	20250327	184600	813905265	13520	13520	13520	13520	0
135	20250327	184500	813905265	13520	13520	13520	13520	0
136	20250327	184400	813905265	13520	13520	13520	13520	0
137	20250327	184300	813905265	13520	13520	13520	13520	0
138	20250327	184200	813905265	13520	13520	13520	13520	0
139	20250327	184100	813905265	13520	13520	13520	13520	0
140	20250327	184000	813905265	13520	13520	13520	13520	0
141	20250327	183900	813905265	13520	13520	13520	13520	0
142	20250327	183800	813905265	13520	13520	13520	13520	0
143	20250327	183700	813905265	13520	13520	13520	13520	0
144	20250327	183600	813905265	13520	13520	13520	13520	0
145	20250327	183500	813905265	13520	13520	13520	13520	0
146	20250327	183400	813905265	13520	13520	13520	13520	0
147	20250327	183300	813905265	13520	13520	13520	13520	0
148	20250327	183200	813905265	13520	13520	13520	13520	0
149	20250327	183100	813905265	13520	13520	13520	13520	0
150	20250327	183000	813905265	13520	13520	13520	13520	0
151	20250327	182900	813905265	13520	13520	13520	13520	0
152	20250327	182800	813905265	13520	13520	13520	13520	1037
153	20250327	182700	813905265	13520	13520	13520	13520	0
154	20250327	182600	813905265	13520	13520	13520	13520	0
155	20250327	182500	813905265	13520	13520	13520	13520	0
156	20250327	182400	813905265	13520	13520	13520	13520	0
157	20250327	182300	813905265	13520	13520	13520	13520	0
158	20250327	182200	813905265	13520	13520	13520	13520	0
159	20250327	182100	813905265	13520	13520	13520	13520	0
160	20250327	182000	813905265	13520	13520	13520	13520	0
161	20250327	181900	813905265	13520	13520	13520	13520	0
162	20250327	181800	813905265	13520	13520	13520	13520	0
163	20250327	181700	813905265	13520	13520	13520	13520	0
164	20250327	181600	813905265	13520	13520	13520	13520	0
165	20250327	181500	813905265	13520	13520	13520	13520	0
166	20250327	181400	813905265	13520	13520	13520	13520	0
167	20250327	181300	813905265	13520	13520	13520	13520	0
168	20250327	181200	813905265	13520	13520	13520	13520	0
169	20250327	181100	813905265	13520	13520	13520	13520	0
170	20250327	181000	813905265	13520	13520	13520	13520	0
171	20250327	180900	813905265	13520	13520	13520	13520	0
172	20250327	180800	813905265	13520	13520	13520	13520	0
173	20250327	180700	813905265	13520	13520	13520	13520	0
174	20250327	180600	813905265	13520	13520	13520	13520	0
175	20250327	180500	813905265	13520	13520	13520	13520	0
176	20250327	180400	813905265	13520	13520	13520	13520	0
177	20250327	180300	813905265	13520	13520	13520	13520	0
178	20250327	180200	813905265	13520	13520	13520	13520	0
179	20250327	180100	813905265	13520	13520	13520	13520	0
180	20250327	180000	813905265	13520	13520	13520	13520	0
181	20250327	175900	813905265	13520	13520	13520	13520	0
182	20250327	175800	813905265	13520	13520	13520	13520	1037
183	20250327	175700	813905265	13520	13520	13520	13520	0
184	20250327	175600	813905265	13520	13520	13520	13520	0
185	20250327	175500	813905265	13520	13520	13520	13520	0
186	20250327	175400	813905265	13520	13520	13520	13520	0
187	20250327	175300	813905265	13520	13520	13520	13520	0
188	20250327	175200	813905265	13520	13520	13520	13520	0
189	20250327	175100	813905265	13520	13520	13520	13520	0
190	20250327	175000	813905265	13520	13520	13520	13520	0
191	20250327	174900	813905265	13520	13520	13520	13520	0
192	20250327	174800	813905265	13520	13520	13520	13520	0
193	20250327	174700	813905265	13520	13520	13520	13520	0
194	20250327	174600	813905265	13520	13520	13520	13520	0
195	20250327	174500	813905265	13520	13520	13520	13520	0
196	20250327	174400	813905265	13520	13520	13520	13520	0
197	20250327	174300	813905265	13520	13520	13520	13520	0
198	20250327	174200	813905265	13520	13520	13520	13520	0
199	20250327	174100	813905265	13520	13520	13520	13520	0
200	20250327	174000	813905265	13520	13520	13520	13520	0
201	20250327	173900	813905265	13520	13520	13520	13520	0
202	20250327	173800	813905265	13520	13520	13520	13520	0
203	20250327	173700	813905265	13520	13520	13520	13520	0
204	20250327	173600	813905265	13520	13520	13520	13520	0
205	20250327	173500	813905265	13520	13520	13520	13520	0
206	20250327	173400	813905265	13520	13520	13520	13520	0
207	20250327	173300	813905265	13520	13520	13520	13520	0
208	20250327	173200	813905265	13520	13520	13520	13520	0
209	20250327	173100	813905265	13520	13520	13520	13520	0
210	20250327	173000	813905265	13520	13520	13520	13520	0
211	20250327	172900	813905265	13520	13520	13520	13520	0
212	20250327	172800	813905265	13520	13520	13520	13520	1037
213	20250327	172700	813905265	13520	13520	13520	13520	0
214	20250327	172600	813905265	13520	13520	13520	13520	0
215	20250327	172500	813905265	13520	13520	13520	13520	0
216	20250327	172400	813905265	13520	13520	13520	13520	0
217	20250327	172300	813905265	13520	13520	13520	13520	0
218	20250327	172200	813905265	13520	13520	13520	13520	0
219	20250327	172100	813905265	13520	13520	13520	13520	0
220	20250327	172000	813905265	13520	13520	13520	13520	0
221	20250327	171900	813905265	13520	13520	13520	13520	0
222	20250327	171800	813905265	13520	13520	13520	13520	0
223	20250327	171700	813905265	13520	13520	13520	13520	0
224	20250327	171600	813905265	13520	13520	13520	13520	0
225	20250327	171500	813905265	13520	13520	13520	13520	0
226	20250327	171400	813905265	13520	13520	13520	13520	0
227	20250327	171300	813905265	13520	13520	13520	13520	0
228	20250327	171200	813905265	13520	13520	13520	13520	0
229	20250327	171100	813905265	13520	13520	13520	13520	0
230	20250327	171000	813905265	13520	13520	13520	13520	0
231	20250327	170900	813905265	13520	13520	13520	13520	0
232	20250327	170800	813905265	13520	13520	13520	13520	0
233	20250327	170700	813905265	13520	13520	13520	13520	0
234	20250327	170600	813905265	13520	13520	13520	13520	0
235	20250327	170500	813905265	13520	13520	13520	13520	0
236	20250327	170400	813905265	13520	13520	13520	13520	0
237	20250327	170300	813905265	13520	13520	13520	13520	0
238	20250327	170200	813905265	13520	13520	13520	13520	0
239	20250327	170100	813905265	13520	13520	13520	13520	0
240	20250327	170000	813905265	13520	13520	13520	13520	0
241	20250327	165900	813905265	13520	13520	13520	13520	0
242	20250327	165800	813905265	13520	13520	13520	13520	1037
243	20250327	165700	813905265	13520	13520	13520	13520	0
244	20250327	165600	813905265	13520	13520	13520	13520	0
245	20250327	165500	813905265	13520	13520	13520	13520	0
246	20250327	165400	813905265	13520	13520	13520	13520	0
247	20250327	165300	813905265	13520	13520	13520	13520	0
248	20250327	165200	813905265	13520	13520	13520	13520	0
249	20250327	165100	813905265	13520	13520	13520	13520	0
250	20250327	165000	813905265	13520	13520	13520	13520	0
251	20250327	164900	813905265	13520	13520	13520	13520	0
252	20250327	164800	813905265	13520	13520	13520	13520	0
253	20250327	164700	813905265	13520	13520	13520	13520	0
254	20250327	164600	813905265	13520	13520	13520	13520	0
255	20250327	164500	813905265	13520	13520	13520	13520	0
256	20250327	164400	813905265	13520	13520	13520	13520	0
257	20250327	164300	813905265	13520	13520	13520	13520	0
258	20250327	164200	813905265	13520	13520	13520	13520	0
259	20250327	164100	813905265	13520	13520	13520	13520	0
260	20250327	164000	813905265	13520	13520	13520	13520	0
261	20250327	163900	813905265	13520	13520	13520	13520	0
262	20250327	163800	813905265	13520	13520	13520	13520	0
263	20250327	163700	813905265	13520	13520	13520	13520	0
264	20250327	163600	813905265	13520	13520	13520	13520	0
265	20250327	163500	813905265	13520	13520	13520	13520	0
266	20250327	163400	813905265	13520	13520	13520	13520	0
267	20250327	163300	813905265	13520	13520	13520	13520	0
268	20250327	163200	813905265	13520	13520	13520	13520	0
269	20250327	163100	813905265	13520	13520	13520	13520	0
270	20250327	163000	813905265	13520	13520	13520	13520	0
271	20250327	162900	813905265	13520	13520	13520	13520	0
272	20250327	162800	813905265	13520	13520	13520	13520	1037
273	20250327	162700	813905265	13520	13520	13520	13520	0
274	20250327	162600	813905265	13520	13520	13520	13520	0
275	20250327	162500	813905265	13520	13520	13520	13520	0
276	20250327	162400	813905265	13520	13520	13520	13520	0
277	20250327	162300	813905265	13520	13520	13520	13520	0
278	20250327	162200	813905265	13520	13520	13520	13520	0
279	20250327	162100	813905265	13520	13520	13520	13520	0
280	20250327	162000	813905265	13520	13520	13520	13520	0
281	20250327	161900	813905265	13520	13520	13520	13520	0
282	20250327	161800	813905265	13520	13520	13520	13520	0
283	20250327	161700	813905265	13520	13520	13520	13520	0
284	20250327	161600	813905265	13520	13520	13520	13520	0
285	20250327	161500	813905265	13520	13520	13520	13520	0
286	20250327	161400	813905265	13520	13520	13520	13520	0
287	20250327	161300	813905265	13520	13520	13520	13520	0
288	20250327	161200	813905265	13520	13520	13520	13520	0
289	20250327	161100	813905265	13520	13520	13520	13520	0
290	20250327	161000	813905265	13520	13520	13520	13520	0
291	20250327	160900	813905265	13520	13520	13520	13520	0
292	20250327	160800	813905265	13520	13520	13520	13520	0
293	20250327	160700	813905265	13520	13520	13520	13520	0
294	20250327	160600	813905265	13520	13520	13520	13520	0
295	20250327	160500	813905265	13520	13520	13520	13520	0
296	20250327	160400	813905265	13520	13520	13520	13520	0
297	20250327	160300	813905265	13520	13520	13520	13520	0
298	20250327	160200	813905265	13520	13520	13520	13520	0
299	20250327	160100	813905265	13520	13520	13520	13520	0
300	20250327	160000	813905265	13520	13520	13520	13520	0
301	20250327	155900	813905265	13520	13520	13520	13520	0
302	20250327	155800	813905265	13520	13520	13520	13520	1037
303	20250327	155700	813905265	13520	13520	13520	13520	0
304	20250327	155600	813905265	13520	13520	13520	13520	0
305	20250327	155500	813905265	13520	13520	13520	13520	0
306	20250327	155400	813905265	13520	13520	13520	13520	0
307	20250327	155300	813905265	13520	13520	13520	13520	0
308	20250327	155200	813905265	13520	13520	13520	13520	0
309	20250327	155100	813905265	13520	13520	13520	13520	0
310	20250327	155000	813905265	13520	13520	13520	13520	0
311	20250327	154900	813905265	13520	13520	13520	13520	0
312	20250327	154800	813905265	13520	13520	13520	13520	0
313	20250327	154700	813905265	13520	13520	13520	13520	0
314	20250327	154600	813905265	13520	13520	13520	13520	0
315	20250327	154500	813905265	13520	13520	13520	13520	0
316	20250327	154400	813905265	13520	13520	13520	13520	0
317	20250327	154300	813905265	13520	13520	13520	13520	0
318	20250327	154200	813905265	13520	13520	13520	13520	0
319	20250327	154100	813905265	13520	13520	13520	13520	0
320	20250327	154000	813905265	13520	13520	13520	13520	0
321	20250327	153900	813905265	13520	13520	13520	13520	0
322	20250327	153800	813905265	13520	13520	13520	13520	0
323	20250327	153700	813905265	13520	13520	13520	13520	0
324	20250327	153600	813905265	13520	13520	13520	13520	0
325	20250327	153500	813905265	13520	13520	13520	13520	0
326	20250327	153400	813905265	13520	13520	13520	13520	0
327	20250327	153300	813905265	13520	13520	13520	13520	0
328	20250327	153200	813905265	13520	13520	13520	13520	0
329	20250327	153100	813905265	13520	13520	13520	13520	0
330	20250327	153000	813905265	13520	13520	13520	13520	1037
331	20250327	152900	799885025	13500	13500	13500	13500	0
332	20250327	152800	799885025	13500	13500	13500	13500	0
333	20250327	152700	799885025	13500	13500	13500	13500	0
334	20250327	152600	799885025	13500	13500	13500	13500	0
335	20250327	152500	799885025	13500	13500	13500	13500	0
336	20250327	152400	799885025	13500	13500	13500	13500	0
337	20250327	152300	799885025	13500	13500	13500	13500	0
338	20250327	152200	799885025	13500	13500	13500	13500	0
339	20250327	152100	799885025	13500	13500	13500	13500	0
340	20250327	152000	799885025	13500	13500	13500	13500	0
341	20250327	151900	799885025	13500	13500	13520	13500	52
342	20250327	151800	799182665	13475	13510	13510	13440	243
343	20250327	151700	795902010	13510	13510	13510	13510	13
344	20250327	151600	795726380	13440	13510	13510	13440	501
345	20250327	151500	788987210	13510	13520	13520	13510	2
346	20250327	151400	788960180	13460	13490	13490	13460	300
347	20250327	151300	784919060	13490	13490	13490	13490	12
348	20250327	151200	784757180	13530	13510	13530	13510	529
349	20250327	151100	777610370	13500	13490	13510	13490	202
350	20250327	151000	774883370	13500	13510	13510	13490	32
351	20250327	150900	774451470	13510	13510	13510	13510	0
352	20250327	150800	774451470	13510	13480	13510	13470	83
353	20250327	150700	773333130	13480	13500	13510	13470	111
354	20250327	150600	771836860	13500	13510	13510	13500	25
355	20250327	150500	771499140	13520	13510	13520	13510	138
356	20250327	150400	769634740	13510	13470	13510	13470	33
357	20250327	150300	769190150	13520	13520	13520	13520	50
358	20250327	150200	768514150	13520	13520	13520	13520	4
359	20250327	150100	768460070	13460	13460	13460	13460	0
360	20250327	150000	768460070	13460	13460	13460	13460	251
361	20250327	145900	765081610	13470	13490	13490	13470	939
362	20250327	145800	752421340	13500	13500	13500	13500	211
363	20250327	145700	749572840	13500	13500	13500	13500	30
364	20250327	145600	749167840	13500	13500	13500	13500	0
365	20250327	145500	749167840	13500	13500	13500	13500	370
366	20250327	145400	744172840	13500	13500	13500	13500	1
367	20250327	145300	744159340	13500	13500	13500	13500	156
368	20250327	145200	742053340	13510	13500	13510	13500	142
369	20250327	145100	740135400	13500	13500	13500	13500	52
370	20250327	145000	739433400	13500	13500	13500	13500	41
371	20250327	144900	738879900	13500	13500	13500	13500	0
372	20250327	144800	738879900	13500	13500	13500	13500	11
373	20250327	144700	738731400	13510	13500	13510	13500	233
374	20250327	144600	735583860	13500	13500	13500	13500	0
375	20250327	144500	735583860	13500	13500	13500	13500	10
376	20250327	144400	735448860	13500	13500	13500	13500	7
377	20250327	144300	735354360	13500	13500	13500	13500	0
378	20250327	144200	735354360	13500	13500	13500	13500	19
379	20250327	144100	735097860	13490	13480	13490	13480	385
380	20250327	144000	729907190	13480	13480	13480	13480	88
381	20250327	143900	728720950	13470	13470	13470	13470	109
382	20250327	143800	727252720	13470	13470	13470	13470	0
383	20250327	143700	727252720	13470	13480	13480	13470	30
384	20250327	143600	726848520	13470	13480	13480	13470	400
385	20250327	143500	721458500	13490	13490	13490	13490	13
386	20250327	143400	721283130	13490	13490	13490	13490	0
387	20250327	143300	721283130	13490	13490	13490	13490	20
388	20250327	143200	721013330	13490	13490	13490	13490	0
389	20250327	143100	721013330	13490	13480	13490	13480	352
390	20250327	143000	716266350	13480	13480	13480	13480	0
391	20250327	142900	716266350	13480	13500	13500	13480	1128
392	20250327	142800	701054230	13500	13500	13500	13500	1
393	20250327	142700	701040730	13500	13500	13500	13500	0
394	20250327	142600	701040730	13500	13500	13500	13500	0
395	20250327	142500	701040730	13500	13500	13500	13500	1
396	20250327	142400	701027230	13510	13510	13510	13510	4
397	20250327	142300	700973190	13490	13490	13490	13490	100
398	20250327	142200	699624190	13490	13490	13490	13490	58
399	20250327	142100	698841770	13510	13510	13510	13510	5
400	20250327	142000	698774220	13490	13490	13490	13490	95
401	20250327	141900	697492670	13480	13480	13480	13480	4
402	20250327	141800	697438750	13480	13480	13480	13480	5
403	20250327	141700	697371350	13480	13480	13480	13480	0
404	20250327	141600	697371350	13480	13480	13480	13480	0
405	20250327	141500	697371350	13480	13480	13480	13480	0
406	20250327	141400	697371350	13480	13500	13500	13480	480
407	20250327	141300	690894740	13490	13490	13490	13490	0
408	20250327	141200	690894740	13490	13510	13510	13490	63
409	20250327	141100	690044010	13510	13560	13570	13510	415
410	20250327	141000	684417080	13510	13560	13560	13510	135
411	20250327	140900	682586530	13570	13570	13570	13570	0
412	20250327	140800	682586530	13570	13560	13570	13560	166
413	20250327	140700	680334260	13570	13570	13570	13570	0
414	20250327	140600	680334260	13570	13560	13570	13560	40
415	20250327	140500	679791680	13570	13570	13570	13570	0
416	20250327	140400	679791680	13570	13570	13570	13570	0
417	20250327	140300	679791680	13570	13570	13570	13570	0
418	20250327	140200	679791680	13570	13570	13570	13570	0
419	20250327	140100	679791680	13570	13570	13570	13570	0
420	20250327	140000	679791680	13570	13570	13570	13570	0
421	20250327	135900	679791680	13570	13570	13570	13570	56
422	20250327	135800	679031760	13490	13490	13490	13490	0
423	20250327	135700	679031760	13490	13490	13490	13490	3
424	20250327	135600	678991290	13490	13490	13490	13490	0
425	20250327	135500	678991290	13490	13550	13550	13490	21
426	20250327	135400	678707340	13550	13550	13550	13550	0
427	20250327	135300	678707340	13550	13550	13550	13550	11
428	20250327	135200	678558290	13480	13480	13480	13480	0
429	20250327	135100	678558290	13480	13480	13480	13480	0
430	20250327	135000	678558290	13480	13480	13480	13480	0
431	20250327	134900	678558290	13480	13480	13480	13480	137
432	20250327	134800	676711530	13480	13480	13480	13480	532
433	20250327	134700	669540170	13550	13550	13550	13550	0
434	20250327	134600	669540170	13550	13550	13550	13550	0
435	20250327	134500	669540170	13550	13550	13550	13550	0
436	20250327	134400	669540170	13550	13540	13550	13540	35
437	20250327	134300	669066260	13540	13540	13540	13540	0
438	20250327	134200	669066260	13540	13490	13540	13490	190
439	20250327	134100	666501430	13460	13460	13460	13460	0
440	20250327	134000	666501430	13460	13460	13460	13460	29
441	20250327	133900	666111090	13500	13550	13550	13500	207
442	20250327	133800	663314520	13550	13550	13550	13550	2
443	20250327	133700	663287420	13560	13560	13560	13560	0
444	20250327	133600	663287420	13560	13560	13560	13560	0
445	20250327	133500	663287420	13560	13560	13560	13560	4
446	20250327	133400	663233180	13570	13570	13570	13570	0
447	20250327	133300	663233180	13570	13570	13570	13570	2
448	20250327	133200	663206040	13580	13580	13580	13580	0
449	20250327	133100	663206040	13580	13580	13580	13580	0
450	20250327	133000	663206040	13580	13590	13590	13580	2
451	20250327	132900	663178870	13520	13520	13520	13520	0
452	20250327	132800	663178870	13520	13510	13520	13510	909
453	20250327	132700	650890960	13520	13520	13520	13520	21
454	20250327	132600	650607040	13520	13580	13590	13520	296
455	20250327	132500	646600820	13560	13560	13560	13560	0
456	20250327	132400	646600820	13560	13560	13560	13560	0
457	20250327	132300	646600820	13560	13560	13560	13560	44
458	20250327	132200	646004180	13590	13590	13590	13590	0
459	20250327	132100	646004180	13590	13590	13590	13590	17
460	20250327	132000	645773150	13590	13580	13590	13580	352
461	20250327	131900	640990160	13580	13580	13580	13580	10
462	20250327	131800	640854360	13580	13560	13580	13560	800
463	20250327	131700	629992220	13560	13560	13560	13560	4
464	20250327	131600	629937980	13560	13560	13560	13560	18
465	20250327	131500	629693900	13560	13560	13560	13560	100
466	20250327	131400	628337900	13560	13560	13560	13560	0
467	20250327	131300	628337900	13560	13560	13560	13560	9
468	20250327	131200	628215860	13580	13580	13580	13580	0
469	20250327	131100	628215860	13580	13580	13580	13580	0
470	20250327	131000	628215860	13580	13580	13580	13580	0
471	20250327	130900	628215860	13580	13580	13580	13580	0
472	20250327	130800	628215860	13580	13580	13580	13580	1
473	20250327	130700	628202280	13580	13500	13580	13500	1171
474	20250327	130600	612325290	13500	13500	13500	13500	34
475	20250327	130500	611866290	13500	13500	13500	13500	0
476	20250327	130400	611866290	13500	13500	13500	13500	16
477	20250327	130300	611650290	13500	13500	13500	13500	0
478	20250327	130200	611650290	13500	13500	13500	13500	0
479	20250327	130100	611650290	13500	13500	13500	13500	0
480	20250327	130000	611650290	13500	13500	13500	13500	0
481	20250327	125900	611650290	13500	13500	13500	13500	0
482	20250327	125800	611650290	13500	13500	13500	13500	37
483	20250327	125700	611150790	13500	13500	13500	13500	18
484	20250327	125600	610907790	13500	13500	13500	13500	45
485	20250327	125500	610300290	13500	13500	13500	13500	0
486	20250327	125400	610300290	13500	13500	13500	13500	28
487	20250327	125300	609922290	13500	13500	13500	13500	72
488	20250327	125200	608950290	13500	13500	13500	13500	1
489	20250327	125100	608936790	13500	13500	13500	13500	90
490	20250327	125000	607721790	13500	13500	13500	13500	47
491	20250327	124900	607087290	13500	13490	13500	13490	100
492	20250327	124800	605737780	13420	13420	13420	13420	0
493	20250327	124700	605737780	13420	13420	13420	13420	0
494	20250327	124600	605737780	13420	13420	13420	13420	0
495	20250327	124500	605737780	13420	13420	13420	13420	0
496	20250327	124400	605737780	13420	13420	13420	13420	0
497	20250327	124300	605737780	13420	13420	13420	13420	55
498	20250327	124200	604999680	13500	13500	13500	13500	0
499	20250327	124100	604999680	13500	13500	13500	13500	0
500	20250327	124000	604999680	13500	13500	13500	13500	1
501	20250327	123900	604986180	13410	13500	13500	13410	416
502	20250327	123800	599388970	13500	13500	13500	13500	0
503	20250327	123700	599388970	13500	13500	13500	13500	0
504	20250327	123600	599388970	13500	13500	13500	13500	0
505	20250327	123500	599388970	13500	13500	13500	13500	0
506	20250327	123400	599388970	13500	13500	13500	13500	18
507	20250327	123300	599145970	13490	13490	13490	13490	0
508	20250327	123200	599145970	13490	13490	13490	13490	35
509	20250327	123100	598673820	13490	13490	13490	13490	13
510	20250327	123000	598498450	13500	13510	13510	13500	319
511	20250327	122900	594191200	13550	13550	13550	13550	0
512	20250327	122800	594191200	13550	13550	13550	13550	9
513	20250327	122700	594069250	13500	13500	13500	13500	0
514	20250327	122600	594069250	13500	13500	13500	13500	30
515	20250327	122500	593664250	13540	13540	13540	13540	75
516	20250327	122400	592648750	13550	13550	13550	13550	0
517	20250327	122300	592648750	13550	13550	13550	13550	1
518	20250327	122200	592635200	13550	13540	13550	13540	200
519	20250327	122100	589926070	13540	13540	13540	13540	0
520	20250327	122000	589926070	13540	13540	13540	13540	0
521	20250327	121900	589926070	13540	13540	13540	13540	0
522	20250327	121800	589926070	13540	13540	13540	13540	2
523	20250327	121700	589898990	13500	13500	13500	13500	0
524	20250327	121600	589898990	13500	13500	13500	13500	0
525	20250327	121500	589898990	13500	13500	13500	13500	0
526	20250327	121400	589898990	13500	13495	13500	13495	223
527	20250327	121300	586888535	13495	13495	13495	13495	7
528	20250327	121200	586794070	13500	13500	13500	13500	54
529	20250327	121100	586065070	13500	13500	13500	13500	0
530	20250327	121000	586065070	13500	13490	13500	13490	241
531	20250327	120900	582812280	13490	13490	13490	13490	5
532	20250327	120800	582744830	13490	13500	13500	13490	131
533	20250327	120700	580976680	13510	13510	13510	13510	0
534	20250327	120600	580976680	13510	13550	13550	13500	14
535	20250327	120500	580787270	13550	13500	13550	13500	75
536	20250327	120400	579774520	13570	13580	13580	13570	10
537	20250327	120300	579638770	13500	13500	13500	13500	0
538	20250327	120200	579638770	13500	13500	13500	13500	0
539	20250327	120100	579638770	13500	13500	13500	13500	201
540	20250327	120000	576925270	13500	13500	13500	13500	200
541	20250327	115900	574225270	13500	13570	13570	13500	70
542	20250327	115800	573279570	13570	13570	13570	13570	30
543	20250327	115700	572872470	13570	13500	13580	13490	61
544	20250327	115600	572045440	13520	13550	13550	13520	266
545	20250327	115500	568446540	13630	13630	13630	13630	0
546	20250327	115400	568446540	13630	13630	13630	13630	0
547	20250327	115300	568446540	13630	13550	13630	13550	10
548	20250327	115200	568310960	13560	13600	13650	13560	9
549	20250327	115100	568188580	13560	13580	13580	13560	140
550	20250327	115000	566288960	13590	13530	13590	13530	185
551	20250327	114900	563780680	13550	13550	13550	13550	0
552	20250327	114800	563780680	13550	13550	13550	13550	5
553	20250327	114700	563712930	13550	13550	13550	13550	0
554	20250327	114600	563712930	13550	13550	13550	13550	0
555	20250327	114500	563712930	13550	13550	13550	13550	5
556	20250327	114400	563645180	13530	13530	13530	13530	0
557	20250327	114300	563645180	13530	13530	13530	13530	10
558	20250327	114200	563509880	13530	13530	13530	13530	8
559	20250327	114100	563401640	13530	13530	13530	13530	0
560	20250327	114000	563401640	13530	13520	13530	13520	11
561	20250327	113900	563252860	13440	13440	13440	13440	15
562	20250327	113800	563051260	13450	13450	13450	13450	0
563	20250327	113700	563051260	13450	13450	13450	13450	125
564	20250327	113600	561370010	13450	13450	13450	13450	0
565	20250327	113500	561370010	13450	13450	13450	13450	100
566	20250327	113400	560025010	13430	13430	13430	13430	0
567	20250327	113300	560025010	13430	13430	13430	13430	306
568	20250327	113200	555915430	13430	13430	13430	13430	0
569	20250327	113100	555915430	13430	13430	13430	13430	0
570	20250327	113000	555915430	13430	13430	13430	13430	0
571	20250327	112900	555915430	13430	13430	13430	13430	0
572	20250327	112800	555915430	13430	13430	13430	13430	0
573	20250327	112700	555915430	13430	13430	13430	13430	0
574	20250327	112600	555915430	13430	13430	13430	13430	0
575	20250327	112500	555915430	13430	13430	13430	13430	0
576	20250327	112400	555915430	13430	13430	13430	13430	2
577	20250327	112300	555888570	13410	13410	13410	13410	0
578	20250327	112200	555888570	13410	13410	13410	13410	6
579	20250327	112100	555808110	13410	13410	13410	13410	0
580	20250327	112000	555808110	13410	13410	13410	13410	0
581	20250327	111900	555808110	13410	13410	13410	13410	5
582	20250327	111800	555741060	13410	13400	13410	13400	165
583	20250327	111700	553528420	13350	13350	13350	13350	10
584	20250327	111600	553394920	13350	13350	13350	13350	0
585	20250327	111500	553394920	13350	13350	13350	13350	6
586	20250327	111400	553314820	13350	13350	13350	13350	14
587	20250327	111300	553127920	13340	13340	13340	13340	47
588	20250327	111200	552500940	13350	13350	13350	13350	40
589	20250327	111100	551966940	13350	13350	13350	13350	0
590	20250327	111000	551966940	13350	13350	13350	13350	0
591	20250327	110900	551966940	13350	13380	13380	13350	400
592	20250327	110800	546624450	13380	13380	13380	13380	0
593	20250327	110700	546624450	13380	13390	13390	13340	323
594	20250327	110600	542303040	13390	13390	13390	13390	0
595	20250327	110500	542303040	13390	13390	13390	13390	1
596	20250327	110400	542289650	13340	13350	13350	13340	100
597	20250327	110300	540955410	13350	13360	13360	13350	445
598	20250327	110200	535012590	13360	13370	13370	13360	250
599	20250327	110100	531671180	13370	13390	13390	13370	378
600	20250327	110000	526613460	13390	13400	13400	13390	72
601	20250327	105900	525648810	13400	13400	13400	13400	48
602	20250327	105800	525005610	13390	13390	13390	13390	0
603	20250327	105700	525005610	13390	13390	13390	13390	10
604	20250327	105600	524871710	13430	13430	13430	13390	14
605	20250327	105500	524684090	13370	13370	13370	13370	0
606	20250327	105400	524684090	13370	13370	13370	13370	0
607	20250327	105300	524684090	13370	13370	13370	13370	2
608	20250327	105200	524657350	13370	13370	13370	13370	5
609	20250327	105100	524590500	13370	13370	13370	13370	1
610	20250327	105000	524577130	13370	13430	13430	13370	24
611	20250327	104900	524255410	13430	13430	13430	13430	17
612	20250327	104800	524027100	13430	13420	13430	13420	16
613	20250327	104700	523812300	13430	13440	13440	13430	21
614	20250327	104600	523530110	13360	13400	13400	13360	805
615	20250327	104500	512757080	13400	13430	13430	13400	495
616	20250327	104400	506119290	13440	13440	13440	13440	32
617	20250327	104300	505689210	13530	13530	13530	13530	1
618	20250327	104200	505675680	13540	13540	13540	13540	0
619	20250327	104100	505675680	13540	13540	13540	13540	1
620	20250327	104000	505662140	13440	13450	13450	13440	515
621	20250327	103900	498737040	13450	13470	13470	13450	1000
622	20250327	103800	485284130	13470	13480	13480	13470	104
623	20250327	103700	483882400	13480	13480	13480	13480	0
624	20250327	103600	483882400	13480	13480	13480	13480	0
625	20250327	103500	483882400	13480	13480	13480	13480	630
626	20250327	103400	475390000	13500	13500	13500	13500	227
627	20250327	103300	472325500	13500	13500	13500	13500	0
628	20250327	103200	472325500	13500	13500	13500	13500	0
629	20250327	103100	472325500	13500	13500	13500	13500	40
630	20250327	103000	471785500	13500	13510	13510	13500	235
631	20250327	102900	468612750	13560	13560	13560	13560	0
632	20250327	102800	468612750	13560	13560	13560	13560	0
633	20250327	102700	468612750	13560	13560	13560	13560	0
634	20250327	102600	468612750	13560	13560	13560	13560	1
635	20250327	102500	468599190	13490	13490	13490	13490	40
636	20250327	102400	468059590	13500	13510	13510	13500	40
637	20250327	102300	467519380	13510	13510	13510	13510	9
638	20250327	102200	467397790	13500	13500	13500	13500	0
639	20250327	102100	467397790	13500	13510	13560	13500	5
640	20250327	102000	467330160	13500	13480	13500	13480	1398
641	20250327	101900	448483750	13490	13500	13500	13490	139
642	20250327	101800	446607320	13510	13510	13510	13510	0
643	20250327	101700	446607320	13510	13510	13510	13510	7
644	20250327	101600	446512750	13510	13560	13560	13510	1109
645	20250327	101500	431482630	13560	13560	13560	13560	487
646	20250327	101400	424878910	13560	13560	13560	13560	0
647	20250327	101300	424878910	13560	13560	13560	13560	0
648	20250327	101200	424878910	13560	13560	13560	13560	6
649	20250327	101100	424797550	13550	13510	13550	13510	130
650	20250327	101000	423036090	13550	13550	13550	13550	2
651	20250327	100900	423008990	13500	13510	13510	13500	753
652	20250327	100800	412841490	13520	13510	13520	13500	449
653	20250327	100700	406774840	13520	13550	13550	13520	1724
654	20250327	100600	383461640	13550	13570	13570	13550	120
655	20250327	100500	381834360	13600	13600	13600	13600	0
656	20250327	100400	381834360	13600	13600	13600	13600	0
657	20250327	100300	381834360	13600	13600	13600	13600	0
658	20250327	100200	381834360	13600	13600	13600	13600	0
659	20250327	100100	381834360	13600	13600	13600	13585	140
660	20250327	100000	379932010	13590	13600	13600	13590	6
661	20250327	095900	379850430	13600	13600	13600	13600	70
662	20250327	095800	378898430	13640	13640	13640	13640	61
663	20250327	095700	378066390	13640	13600	13640	13600	12
664	20250327	095600	377903150	13600	13590	13600	13580	474
665	20250327	095500	371465500	13600	13600	13600	13600	1
666	20250327	095400	371451900	13600	13610	13610	13600	14
667	20250327	095300	371261370	13610	13640	13640	13610	263
668	20250327	095200	367676410	13650	13670	13670	13650	157
669	20250327	095100	365530290	13670	13700	13700	13670	51
670	20250327	095000	364833090	13700	13700	13700	13700	269
671	20250327	094900	361147790	13700	13660	13700	13660	30
672	20250327	094800	360737550	13660	13620	13660	13620	397
673	20250327	094700	355316080	13620	13620	13650	13610	1137
674	20250327	094600	339814340	13620	13620	13620	13620	1537
675	20250327	094500	318880400	13620	13590	13620	13580	18
676	20250327	094400	318635610	13620	13600	13620	13600	158
677	20250327	094300	316485650	13600	13540	13600	13540	967
678	20250327	094200	303364980	13540	13540	13540	13540	22
679	20250327	094100	303067100	13540	13540	13540	13540	0
680	20250327	094000	303067100	13540	13530	13540	13530	647
681	20250327	093900	294307740	13530	13490	13530	13490	1028
682	20250327	093800	280410640	13490	13470	13490	13450	768
683	20250327	093700	270061660	13460	13420	13460	13420	209
684	20250327	093600	267249640	13440	13440	13440	13440	336
685	20250327	093500	262733800	13440	13430	13440	13430	359
686	20250327	093400	257911430	13390	13390	13390	13390	0
687	20250327	093300	257911430	13390	13430	13430	13390	2
688	20250327	093200	257884610	13390	13430	13430	13390	1597
689	20250327	093100	236499880	13440	13440	13440	13440	0
690	20250327	093000	236499880	13440	13440	13440	13440	0
691	20250327	092900	236499880	13440	13440	13440	13440	1565
692	20250327	092800	215466280	13440	13440	13440	13440	10
693	20250327	092700	215331880	13370	13370	13370	13370	0
694	20250327	092600	215331880	13370	13380	13380	13370	100
695	20250327	092500	213994870	13380	13380	13380	13380	20
696	20250327	092400	213727270	13370	13370	13370	13370	1037
697	20250327	092300	199862580	13360	13360	13360	13360	500
698	20250327	092200	193182580	13360	13360	13360	13360	1
699	20250327	092100	193169220	13420	13420	13420	13420	50
700	20250327	092000	192498220	13440	13400	13450	13400	341
701	20250327	091900	187916820	13450	13460	13460	13400	1545
702	20250327	091800	167207100	13430	13450	13470	13430	506
703	20250327	091700	160403080	13430	13430	13430	13430	0
704	20250327	091600	160403080	13430	13410	13430	13410	274
705	20250327	091500	156726250	13390	13390	13390	13390	72
706	20250327	091400	155762170	13320	13470	13470	13320	168
707	20250327	091300	153522360	13430	13340	13430	13340	643
708	20250327	091200	144891010	13390	13390	13390	13390	323
709	20250327	091100	140566040	13390	13390	13430	13390	322
710	20250327	091000	136254300	13350	13370	13370	13340	430
711	20250327	090900	130511500	13300	13310	13310	13250	675
712	20250327	090800	121530880	13250	13230	13250	13200	1518
713	20250327	090700	101449480	13200	13230	13230	13200	114
714	20250327	090600	99944260	13230	13180	13230	13160	664
715	20250327	090500	91191230	13170	13180	13180	13170	795
716	20250327	090400	80718200	13180	13190	13190	13180	366
717	20250327	090300	75891780	13190	13230	13230	13180	113
718	20250327	090200	74401160	13240	13200	13270	13180	859
719	20250327	090100	63074320	13200	13310	13380	13200	2592
720	20250327	090000	28749790	13300	13310	13310	13280	2161