KissMeData/125210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201900	569488360	5830	5830	5830	5830	2622
3	20250327	201800	569488360	5830	5830	5830	5830	0
4	20250327	201700	569488360	5830	5830	5830	5830	0
5	20250327	201600	569488360	5830	5830	5830	5830	0
6	20250327	201500	569488360	5830	5830	5830	5830	0
7	20250327	201400	569488360	5830	5830	5830	5830	0
8	20250327	201300	569488360	5830	5830	5830	5830	0
9	20250327	201200	569488360	5830	5830	5830	5830	0
10	20250327	201100	569488360	5830	5830	5830	5830	0
11	20250327	201000	569488360	5830	5830	5830	5830	0
12	20250327	200900	569488360	5830	5830	5830	5830	0
13	20250327	200800	569488360	5830	5830	5830	5830	0
14	20250327	200700	569488360	5830	5830	5830	5830	0
15	20250327	200600	569488360	5830	5830	5830	5830	0
16	20250327	200500	569488360	5830	5830	5830	5830	0
17	20250327	200400	569488360	5830	5830	5830	5830	0
18	20250327	200300	569488360	5830	5830	5830	5830	0
19	20250327	200200	569488360	5830	5830	5830	5830	0
20	20250327	200100	569488360	5830	5830	5830	5830	0
21	20250327	200000	569488360	5830	5830	5830	5830	0
22	20250327	195900	569488360	5830	5830	5830	5830	0
23	20250327	195800	569488360	5830	5830	5830	5830	0
24	20250327	195700	569488360	5830	5830	5830	5830	0
25	20250327	195600	569488360	5830	5830	5830	5830	0
26	20250327	195500	569488360	5830	5830	5830	5830	0
27	20250327	195400	569488360	5830	5830	5830	5830	0
28	20250327	195300	569488360	5830	5830	5830	5830	0
29	20250327	195200	569488360	5830	5830	5830	5830	0
30	20250327	195100	569488360	5830	5830	5830	5830	0
31	20250327	195000	569488360	5830	5830	5830	5830	0
32	20250327	194900	569488360	5830	5830	5830	5830	2622
33	20250327	194800	569488360	5830	5830	5830	5830	0
34	20250327	194700	569488360	5830	5830	5830	5830	0
35	20250327	194600	569488360	5830	5830	5830	5830	0
36	20250327	194500	569488360	5830	5830	5830	5830	0
37	20250327	194400	569488360	5830	5830	5830	5830	0
38	20250327	194300	569488360	5830	5830	5830	5830	0
39	20250327	194200	569488360	5830	5830	5830	5830	0
40	20250327	194100	569488360	5830	5830	5830	5830	0
41	20250327	194000	569488360	5830	5830	5830	5830	0
42	20250327	193900	569488360	5830	5830	5830	5830	0
43	20250327	193800	569488360	5830	5830	5830	5830	0
44	20250327	193700	569488360	5830	5830	5830	5830	0
45	20250327	193600	569488360	5830	5830	5830	5830	0
46	20250327	193500	569488360	5830	5830	5830	5830	0
47	20250327	193400	569488360	5830	5830	5830	5830	0
48	20250327	193300	569488360	5830	5830	5830	5830	0
49	20250327	193200	569488360	5830	5830	5830	5830	0
50	20250327	193100	569488360	5830	5830	5830	5830	0
51	20250327	193000	569488360	5830	5830	5830	5830	0
52	20250327	192900	569488360	5830	5830	5830	5830	0
53	20250327	192800	569488360	5830	5830	5830	5830	0
54	20250327	192700	569488360	5830	5830	5830	5830	0
55	20250327	192600	569488360	5830	5830	5830	5830	0
56	20250327	192500	569488360	5830	5830	5830	5830	0
57	20250327	192400	569488360	5830	5830	5830	5830	0
58	20250327	192300	569488360	5830	5830	5830	5830	0
59	20250327	192200	569488360	5830	5830	5830	5830	0
60	20250327	192100	569488360	5830	5830	5830	5830	0
61	20250327	192000	569488360	5830	5830	5830	5830	0
62	20250327	191900	569488360	5830	5830	5830	5830	2622
63	20250327	191800	569488360	5830	5830	5830	5830	0
64	20250327	191700	569488360	5830	5830	5830	5830	0
65	20250327	191600	569488360	5830	5830	5830	5830	0
66	20250327	191500	569488360	5830	5830	5830	5830	0
67	20250327	191400	569488360	5830	5830	5830	5830	0
68	20250327	191300	569488360	5830	5830	5830	5830	0
69	20250327	191200	569488360	5830	5830	5830	5830	0
70	20250327	191100	569488360	5830	5830	5830	5830	0
71	20250327	191000	569488360	5830	5830	5830	5830	0
72	20250327	190900	569488360	5830	5830	5830	5830	0
73	20250327	190800	569488360	5830	5830	5830	5830	0
74	20250327	190700	569488360	5830	5830	5830	5830	0
75	20250327	190600	569488360	5830	5830	5830	5830	0
76	20250327	190500	569488360	5830	5830	5830	5830	0
77	20250327	190400	569488360	5830	5830	5830	5830	0
78	20250327	190300	569488360	5830	5830	5830	5830	0
79	20250327	190200	569488360	5830	5830	5830	5830	0
80	20250327	190100	569488360	5830	5830	5830	5830	0
81	20250327	190000	569488360	5830	5830	5830	5830	0
82	20250327	185900	569488360	5830	5830	5830	5830	0
83	20250327	185800	569488360	5830	5830	5830	5830	0
84	20250327	185700	569488360	5830	5830	5830	5830	0
85	20250327	185600	569488360	5830	5830	5830	5830	0
86	20250327	185500	569488360	5830	5830	5830	5830	0
87	20250327	185400	569488360	5830	5830	5830	5830	0
88	20250327	185300	569488360	5830	5830	5830	5830	0
89	20250327	185200	569488360	5830	5830	5830	5830	0
90	20250327	185100	569488360	5830	5830	5830	5830	0
91	20250327	185000	569488360	5830	5830	5830	5830	0
92	20250327	184900	569488360	5830	5830	5830	5830	2622
93	20250327	184800	569488360	5830	5830	5830	5830	0
94	20250327	184700	569488360	5830	5830	5830	5830	0
95	20250327	184600	569488360	5830	5830	5830	5830	0
96	20250327	184500	569488360	5830	5830	5830	5830	0
97	20250327	184400	569488360	5830	5830	5830	5830	0
98	20250327	184300	569488360	5830	5830	5830	5830	0
99	20250327	184200	569488360	5830	5830	5830	5830	0
100	20250327	184100	569488360	5830	5830	5830	5830	0
101	20250327	184000	569488360	5830	5830	5830	5830	0
102	20250327	183900	569488360	5830	5830	5830	5830	0
103	20250327	183800	569488360	5830	5830	5830	5830	0
104	20250327	183700	569488360	5830	5830	5830	5830	0
105	20250327	183600	569488360	5830	5830	5830	5830	0
106	20250327	183500	569488360	5830	5830	5830	5830	0
107	20250327	183400	569488360	5830	5830	5830	5830	0
108	20250327	183300	569488360	5830	5830	5830	5830	0
109	20250327	183200	569488360	5830	5830	5830	5830	0
110	20250327	183100	569488360	5830	5830	5830	5830	0
111	20250327	183000	569488360	5830	5830	5830	5830	0
112	20250327	182900	569488360	5830	5830	5830	5830	0
113	20250327	182800	569488360	5830	5830	5830	5830	0
114	20250327	182700	569488360	5830	5830	5830	5830	0
115	20250327	182600	569488360	5830	5830	5830	5830	0
116	20250327	182500	569488360	5830	5830	5830	5830	0
117	20250327	182400	569488360	5830	5830	5830	5830	0
118	20250327	182300	569488360	5830	5830	5830	5830	0
119	20250327	182200	569488360	5830	5830	5830	5830	0
120	20250327	182100	569488360	5830	5830	5830	5830	0
121	20250327	182000	569488360	5830	5830	5830	5830	0
122	20250327	181900	569488360	5830	5830	5830	5830	2622
123	20250327	181800	569488360	5830	5830	5830	5830	0
124	20250327	181700	569488360	5830	5830	5830	5830	0
125	20250327	181600	569488360	5830	5830	5830	5830	0
126	20250327	181500	569488360	5830	5830	5830	5830	0
127	20250327	181400	569488360	5830	5830	5830	5830	0
128	20250327	181300	569488360	5830	5830	5830	5830	0
129	20250327	181200	569488360	5830	5830	5830	5830	0
130	20250327	181100	569488360	5830	5830	5830	5830	0
131	20250327	181000	569488360	5830	5830	5830	5830	0
132	20250327	180900	569488360	5830	5830	5830	5830	0
133	20250327	180800	569488360	5830	5830	5830	5830	0
134	20250327	180700	569488360	5830	5830	5830	5830	0
135	20250327	180600	569488360	5830	5830	5830	5830	0
136	20250327	180500	569488360	5830	5830	5830	5830	0
137	20250327	180400	569488360	5830	5830	5830	5830	0
138	20250327	180300	569488360	5830	5830	5830	5830	0
139	20250327	180200	569488360	5830	5830	5830	5830	0
140	20250327	180100	569488360	5830	5830	5830	5830	0
141	20250327	180000	569488360	5830	5830	5830	5830	0
142	20250327	175900	569488360	5830	5830	5830	5830	0
143	20250327	175800	569488360	5830	5830	5830	5830	0
144	20250327	175700	569488360	5830	5830	5830	5830	0
145	20250327	175600	569488360	5830	5830	5830	5830	0
146	20250327	175500	569488360	5830	5830	5830	5830	0
147	20250327	175400	569488360	5830	5830	5830	5830	0
148	20250327	175300	569488360	5830	5830	5830	5830	0
149	20250327	175200	569488360	5830	5830	5830	5830	0
150	20250327	175100	569488360	5830	5830	5830	5830	0
151	20250327	175000	569488360	5830	5830	5830	5830	0
152	20250327	174900	569488360	5830	5830	5830	5830	2622
153	20250327	174800	569488360	5830	5830	5830	5830	0
154	20250327	174700	569488360	5830	5830	5830	5830	0
155	20250327	174600	569488360	5830	5830	5830	5830	0
156	20250327	174500	569488360	5830	5830	5830	5830	0
157	20250327	174400	569488360	5830	5830	5830	5830	0
158	20250327	174300	569488360	5830	5830	5830	5830	0
159	20250327	174200	569488360	5830	5830	5830	5830	0
160	20250327	174100	569488360	5830	5830	5830	5830	0
161	20250327	174000	569488360	5830	5830	5830	5830	0
162	20250327	173900	569488360	5830	5830	5830	5830	0
163	20250327	173800	569488360	5830	5830	5830	5830	0
164	20250327	173700	569488360	5830	5830	5830	5830	0
165	20250327	173600	569488360	5830	5830	5830	5830	0
166	20250327	173500	569488360	5830	5830	5830	5830	0
167	20250327	173400	569488360	5830	5830	5830	5830	0
168	20250327	173300	569488360	5830	5830	5830	5830	0
169	20250327	173200	569488360	5830	5830	5830	5830	0
170	20250327	173100	569488360	5830	5830	5830	5830	0
171	20250327	173000	569488360	5830	5830	5830	5830	0
172	20250327	172900	569488360	5830	5830	5830	5830	0
173	20250327	172800	569488360	5830	5830	5830	5830	0
174	20250327	172700	569488360	5830	5830	5830	5830	0
175	20250327	172600	569488360	5830	5830	5830	5830	0
176	20250327	172500	569488360	5830	5830	5830	5830	0
177	20250327	172400	569488360	5830	5830	5830	5830	0
178	20250327	172300	569488360	5830	5830	5830	5830	0
179	20250327	172200	569488360	5830	5830	5830	5830	0
180	20250327	172100	569488360	5830	5830	5830	5830	0
181	20250327	172000	569488360	5830	5830	5830	5830	0
182	20250327	171900	569488360	5830	5830	5830	5830	2622
183	20250327	171800	569488360	5830	5830	5830	5830	0
184	20250327	171700	569488360	5830	5830	5830	5830	0
185	20250327	171600	569488360	5830	5830	5830	5830	0
186	20250327	171500	569488360	5830	5830	5830	5830	0
187	20250327	171400	569488360	5830	5830	5830	5830	0
188	20250327	171300	569488360	5830	5830	5830	5830	0
189	20250327	171200	569488360	5830	5830	5830	5830	0
190	20250327	171100	569488360	5830	5830	5830	5830	0
191	20250327	171000	569488360	5830	5830	5830	5830	0
192	20250327	170900	569488360	5830	5830	5830	5830	0
193	20250327	170800	569488360	5830	5830	5830	5830	0
194	20250327	170700	569488360	5830	5830	5830	5830	0
195	20250327	170600	569488360	5830	5830	5830	5830	0
196	20250327	170500	569488360	5830	5830	5830	5830	0
197	20250327	170400	569488360	5830	5830	5830	5830	0
198	20250327	170300	569488360	5830	5830	5830	5830	0
199	20250327	170200	569488360	5830	5830	5830	5830	0
200	20250327	170100	569488360	5830	5830	5830	5830	0
201	20250327	170000	569488360	5830	5830	5830	5830	0
202	20250327	165900	569488360	5830	5830	5830	5830	0
203	20250327	165800	569488360	5830	5830	5830	5830	0
204	20250327	165700	569488360	5830	5830	5830	5830	0
205	20250327	165600	569488360	5830	5830	5830	5830	0
206	20250327	165500	569488360	5830	5830	5830	5830	0
207	20250327	165400	569488360	5830	5830	5830	5830	0
208	20250327	165300	569488360	5830	5830	5830	5830	0
209	20250327	165200	569488360	5830	5830	5830	5830	0
210	20250327	165100	569488360	5830	5830	5830	5830	0
211	20250327	165000	569488360	5830	5830	5830	5830	0
212	20250327	164900	569488360	5830	5830	5830	5830	2622
213	20250327	164800	569488360	5830	5830	5830	5830	0
214	20250327	164700	569488360	5830	5830	5830	5830	0
215	20250327	164600	569488360	5830	5830	5830	5830	0
216	20250327	164500	569488360	5830	5830	5830	5830	0
217	20250327	164400	569488360	5830	5830	5830	5830	0
218	20250327	164300	569488360	5830	5830	5830	5830	0
219	20250327	164200	569488360	5830	5830	5830	5830	0
220	20250327	164100	569488360	5830	5830	5830	5830	0
221	20250327	164000	569488360	5830	5830	5830	5830	0
222	20250327	163900	569488360	5830	5830	5830	5830	0
223	20250327	163800	569488360	5830	5830	5830	5830	0
224	20250327	163700	569488360	5830	5830	5830	5830	0
225	20250327	163600	569488360	5830	5830	5830	5830	0
226	20250327	163500	569488360	5830	5830	5830	5830	0
227	20250327	163400	569488360	5830	5830	5830	5830	0
228	20250327	163300	569488360	5830	5830	5830	5830	0
229	20250327	163200	569488360	5830	5830	5830	5830	0
230	20250327	163100	569488360	5830	5830	5830	5830	0
231	20250327	163000	569488360	5830	5830	5830	5830	0
232	20250327	162900	569488360	5830	5830	5830	5830	0
233	20250327	162800	569488360	5830	5830	5830	5830	0
234	20250327	162700	569488360	5830	5830	5830	5830	0
235	20250327	162600	569488360	5830	5830	5830	5830	0
236	20250327	162500	569488360	5830	5830	5830	5830	0
237	20250327	162400	569488360	5830	5830	5830	5830	0
238	20250327	162300	569488360	5830	5830	5830	5830	0
239	20250327	162200	569488360	5830	5830	5830	5830	0
240	20250327	162100	569488360	5830	5830	5830	5830	0
241	20250327	162000	569488360	5830	5830	5830	5830	0
242	20250327	161900	569488360	5830	5830	5830	5830	2622
243	20250327	161800	569488360	5830	5830	5830	5830	0
244	20250327	161700	569488360	5830	5830	5830	5830	0
245	20250327	161600	569488360	5830	5830	5830	5830	0
246	20250327	161500	569488360	5830	5830	5830	5830	0
247	20250327	161400	569488360	5830	5830	5830	5830	0
248	20250327	161300	569488360	5830	5830	5830	5830	0
249	20250327	161200	569488360	5830	5830	5830	5830	0
250	20250327	161100	569488360	5830	5830	5830	5830	0
251	20250327	161000	569488360	5830	5830	5830	5830	0
252	20250327	160900	569488360	5830	5830	5830	5830	0
253	20250327	160800	569488360	5830	5830	5830	5830	0
254	20250327	160700	569488360	5830	5830	5830	5830	0
255	20250327	160600	569488360	5830	5830	5830	5830	0
256	20250327	160500	569488360	5830	5830	5830	5830	0
257	20250327	160400	569488360	5830	5830	5830	5830	0
258	20250327	160300	569488360	5830	5830	5830	5830	0
259	20250327	160200	569488360	5830	5830	5830	5830	0
260	20250327	160100	569488360	5830	5830	5830	5830	0
261	20250327	160000	569488360	5830	5830	5830	5830	0
262	20250327	155900	569488360	5830	5830	5830	5830	0
263	20250327	155800	569488360	5830	5830	5830	5830	0
264	20250327	155700	569488360	5830	5830	5830	5830	0
265	20250327	155600	569488360	5830	5830	5830	5830	0
266	20250327	155500	569488360	5830	5830	5830	5830	0
267	20250327	155400	569488360	5830	5830	5830	5830	0
268	20250327	155300	569488360	5830	5830	5830	5830	0
269	20250327	155200	569488360	5830	5830	5830	5830	0
270	20250327	155100	569488360	5830	5830	5830	5830	0
271	20250327	155000	569488360	5830	5830	5830	5830	0
272	20250327	154900	569488360	5830	5830	5830	5830	2622
273	20250327	154800	569488360	5830	5830	5830	5830	0
274	20250327	154700	569488360	5830	5830	5830	5830	0
275	20250327	154600	569488360	5830	5830	5830	5830	0
276	20250327	154500	569488360	5830	5830	5830	5830	0
277	20250327	154400	569488360	5830	5830	5830	5830	0
278	20250327	154300	569488360	5830	5830	5830	5830	0
279	20250327	154200	569488360	5830	5830	5830	5830	0
280	20250327	154100	569488360	5830	5830	5830	5830	0
281	20250327	154000	569488360	5830	5830	5830	5830	0
282	20250327	153900	569488360	5830	5830	5830	5830	0
283	20250327	153800	569488360	5830	5830	5830	5830	0
284	20250327	153700	569488360	5830	5830	5830	5830	0
285	20250327	153600	569488360	5830	5830	5830	5830	0
286	20250327	153500	569488360	5830	5830	5830	5830	0
287	20250327	153400	569488360	5830	5830	5830	5830	0
288	20250327	153300	569488360	5830	5830	5830	5830	0
289	20250327	153200	569488360	5830	5830	5830	5830	0
290	20250327	153100	569488360	5830	5830	5830	5830	0
291	20250327	153000	569488360	5830	5830	5830	5830	2622
292	20250327	152900	554202100	5810	5810	5810	5810	0
293	20250327	152800	554202100	5810	5810	5810	5810	0
294	20250327	152700	554202100	5810	5810	5810	5810	0
295	20250327	152600	554202100	5810	5810	5810	5810	0
296	20250327	152500	554202100	5810	5810	5810	5810	0
297	20250327	152400	554202100	5810	5810	5810	5810	0
298	20250327	152300	554202100	5810	5810	5810	5810	0
299	20250327	152200	554202100	5810	5810	5810	5810	0
300	20250327	152100	554202100	5810	5810	5810	5810	0
301	20250327	152000	554202100	5810	5810	5810	5810	0
302	20250327	151900	554202100	5810	5770	5810	5770	375
303	20250327	151800	552038270	5770	5770	5770	5770	101
304	20250327	151700	551455500	5770	5770	5770	5770	10
305	20250327	151600	551397800	5810	5810	5810	5810	0
306	20250327	151500	551397800	5810	5810	5810	5810	2
307	20250327	151400	551386180	5770	5810	5810	5770	58
308	20250327	151300	551051480	5810	5810	5810	5810	100
309	20250327	151200	550470480	5810	5810	5810	5810	0
310	20250327	151100	550470480	5810	5820	5820	5770	123
311	20250327	151000	549757150	5820	5820	5820	5820	0
312	20250327	150900	549757150	5820	5820	5820	5820	0
313	20250327	150800	549757150	5820	5820	5820	5820	2
314	20250327	150700	549745510	5830	5790	5830	5790	80
315	20250327	150600	549280130	5790	5750	5790	5750	766
316	20250327	150500	544851630	5750	5780	5780	5750	165
317	20250327	150400	543901980	5790	5790	5790	5790	11
318	20250327	150300	543838290	5780	5780	5780	5780	422
319	20250327	150200	541399130	5780	5780	5780	5780	0
320	20250327	150100	541399130	5780	5780	5780	5780	2
321	20250327	150000	541387570	5750	5760	5760	5750	100
322	20250327	145900	540812070	5750	5760	5760	5750	152
323	20250327	145800	539937070	5750	5770	5770	5750	4321
324	20250327	145700	515087340	5770	5770	5770	5770	1
325	20250327	145600	515081570	5770	5780	5780	5770	4373
326	20250327	145500	489848070	5780	5780	5780	5780	100
327	20250327	145400	489270070	5780	5780	5780	5780	0
328	20250327	145300	489270070	5780	5780	5780	5780	69
329	20250327	145200	488871250	5790	5790	5790	5790	0
330	20250327	145100	488871250	5790	5790	5790	5790	0
331	20250327	145000	488871250	5790	5790	5790	5790	0
332	20250327	144900	488871250	5790	5790	5790	5790	0
333	20250327	144800	488871250	5790	5790	5790	5790	0
334	20250327	144700	488871250	5790	5790	5790	5790	100
335	20250327	144600	488292250	5790	5790	5790	5790	2
336	20250327	144500	488280670	5770	5770	5770	5770	67
337	20250327	144400	487894080	5790	5790	5790	5790	0
338	20250327	144300	487894080	5790	5790	5790	5790	0
339	20250327	144200	487894080	5790	5790	5790	5790	0
340	20250327	144100	487894080	5790	5790	5790	5790	0
341	20250327	144000	487894080	5790	5790	5790	5790	0
342	20250327	143900	487894080	5790	5790	5790	5790	2
343	20250327	143800	487882500	5790	5790	5790	5790	0
344	20250327	143700	487882500	5790	5760	5790	5760	3
345	20250327	143600	487865160	5790	5790	5790	5790	0
346	20250327	143500	487865160	5790	5760	5790	5760	13
347	20250327	143400	487790220	5750	5750	5750	5750	4
348	20250327	143300	487767220	5750	5750	5750	5750	1
349	20250327	143200	487761470	5790	5760	5790	5750	725
350	20250327	143100	483591290	5790	5780	5790	5780	12
351	20250327	143000	483521910	5780	5780	5780	5780	145
352	20250327	142900	482683810	5780	5780	5780	5780	0
353	20250327	142800	482683810	5780	5760	5780	5760	348
354	20250327	142700	480679310	5780	5760	5780	5750	103
355	20250327	142600	480086320	5780	5760	5780	5760	52
356	20250327	142500	479786760	5780	5780	5780	5780	0
357	20250327	142400	479786760	5780	5780	5780	5780	0
358	20250327	142300	479786760	5780	5760	5780	5760	1102
359	20250327	142200	473439200	5790	5780	5790	5780	857
360	20250327	142100	468485720	5780	5780	5780	5780	1
361	20250327	142000	468479940	5780	5780	5780	5780	0
362	20250327	141900	468479940	5780	5780	5780	5780	2
363	20250327	141800	468468380	5750	5760	5760	5750	705
364	20250327	141700	464413350	5770	5760	5780	5760	15
365	20250327	141600	464326790	5770	5770	5770	5770	34
366	20250327	141500	464130610	5790	5790	5790	5790	1
367	20250327	141400	464124820	5810	5810	5810	5810	0
368	20250327	141300	464124820	5810	5780	5810	5780	3
369	20250327	141200	464107450	5810	5810	5810	5810	1
370	20250327	141100	464101640	5820	5820	5820	5820	0
371	20250327	141000	464101640	5820	5780	5820	5780	120
372	20250327	140900	463407890	5770	5770	5770	5770	0
373	20250327	140800	463407890	5770	5770	5770	5770	68
374	20250327	140700	463015530	5780	5770	5780	5750	3564
375	20250327	140600	442489620	5780	5770	5780	5770	25
376	20250327	140500	442345270	5770	5770	5770	5770	0
377	20250327	140400	442345270	5770	5770	5770	5770	0
378	20250327	140300	442345270	5770	5780	5780	5770	1102
379	20250327	140200	435984520	5790	5780	5790	5780	473
380	20250327	140100	433250560	5790	5790	5790	5790	0
381	20250327	140000	433250560	5790	5790	5790	5790	2
382	20250327	135900	433238980	5770	5770	5770	5770	100
383	20250327	135800	432661980	5790	5780	5790	5770	142
384	20250327	135700	431841690	5790	5790	5790	5790	0
385	20250327	135600	431841690	5790	5790	5790	5790	0
386	20250327	135500	431841690	5790	5790	5790	5790	1
387	20250327	135400	431835900	5790	5790	5790	5790	0
388	20250327	135300	431835900	5790	5790	5790	5790	0
389	20250327	135200	431835900	5790	5770	5790	5770	102
390	20250327	135100	431247320	5790	5790	5790	5790	0
391	20250327	135000	431247320	5790	5790	5790	5790	0
392	20250327	134900	431247320	5790	5790	5790	5790	0
393	20250327	134800	431247320	5790	5780	5790	5770	122
394	20250327	134700	430542990	5790	5790	5790	5790	0
395	20250327	134600	430542990	5790	5790	5790	5790	0
396	20250327	134500	430542990	5790	5790	5790	5790	0
397	20250327	134400	430542990	5790	5790	5790	5790	8
398	20250327	134300	430496670	5790	5790	5790	5790	2001
399	20250327	134200	418910880	5790	5790	5790	5790	51
400	20250327	134100	418615590	5790	5790	5790	5790	0
401	20250327	134000	418615590	5790	5790	5790	5790	0
402	20250327	133900	418615590	5790	5790	5790	5790	1
403	20250327	133800	418609800	5780	5780	5780	5780	47
404	20250327	133700	418338140	5790	5790	5790	5790	0
405	20250327	133600	418338140	5790	5790	5790	5790	1
406	20250327	133500	418332350	5790	5790	5790	5790	0
407	20250327	133400	418332350	5790	5790	5790	5790	2
408	20250327	133300	418320770	5790	5790	5790	5790	0
409	20250327	133200	418320770	5790	5790	5790	5790	0
410	20250327	133100	418320770	5790	5790	5790	5790	100
411	20250327	133000	417741770	5780	5780	5780	5780	1037
412	20250327	132900	411747910	5810	5780	5810	5770	1319
413	20250327	132800	404127590	5820	5820	5820	5820	1
414	20250327	132700	404121770	5780	5780	5780	5780	16
415	20250327	132600	404029290	5780	5790	5790	5780	622
416	20250327	132500	400433610	5820	5820	5820	5820	0
417	20250327	132400	400433610	5820	5820	5820	5820	0
418	20250327	132300	400433610	5820	5800	5820	5800	2
419	20250327	132200	400421990	5820	5820	5820	5820	0
420	20250327	132100	400421990	5820	5820	5820	5820	0
421	20250327	132000	400421990	5820	5800	5820	5800	204
422	20250327	131900	399238280	5800	5790	5800	5790	1015
423	20250327	131800	393351430	5800	5800	5800	5800	3
424	20250327	131700	393334030	5800	5770	5800	5770	43
425	20250327	131600	393085830	5800	5770	5800	5770	32
426	20250327	131500	392901130	5800	5800	5800	5800	5
427	20250327	131400	392872130	5800	5800	5800	5800	0
428	20250327	131300	392872130	5800	5800	5800	5800	0
429	20250327	131200	392872130	5800	5760	5800	5760	650
430	20250327	131100	389123110	5780	5780	5780	5780	0
431	20250327	131000	389123110	5780	5780	5780	5780	2
432	20250327	130900	389111550	5760	5780	5780	5760	147
433	20250327	130800	388264810	5780	5780	5780	5780	0
434	20250327	130700	388264810	5780	5780	5780	5780	362
435	20250327	130600	386172450	5780	5780	5780	5780	0
436	20250327	130500	386172450	5780	5780	5780	5780	2
437	20250327	130400	386160890	5760	5780	5780	5760	23
438	20250327	130300	386028310	5780	5780	5780	5780	0
439	20250327	130200	386028310	5780	5780	5780	5780	0
440	20250327	130100	386028310	5780	5780	5780	5780	0
441	20250327	130000	386028310	5780	5780	5780	5780	0
442	20250327	125900	386028310	5780	5780	5780	5780	0
443	20250327	125800	386028310	5780	5770	5780	5770	6
444	20250327	125700	385993640	5770	5770	5770	5770	105
445	20250327	125600	385387790	5760	5760	5760	5760	0
446	20250327	125500	385387790	5760	5760	5760	5760	388
447	20250327	125400	383152910	5800	5770	5800	5760	3230
448	20250327	125300	364546030	5800	5800	5800	5800	0
449	20250327	125200	364546030	5800	5800	5800	5800	2
450	20250327	125100	364534430	5800	5800	5800	5800	0
451	20250327	125000	364534430	5800	5800	5800	5800	0
452	20250327	124900	364534430	5800	5790	5800	5790	31
453	20250327	124800	364354890	5770	5770	5770	5770	0
454	20250327	124700	364354890	5770	5770	5770	5770	100
455	20250327	124600	363777890	5800	5780	5800	5770	232
456	20250327	124500	362438610	5790	5800	5800	5790	2
457	20250327	124400	362427020	5780	5780	5780	5780	265
458	20250327	124300	360895320	5800	5800	5800	5800	0
459	20250327	124200	360895320	5800	5800	5800	5800	0
460	20250327	124100	360895320	5800	5780	5800	5780	50
461	20250327	124000	360606300	5780	5780	5780	5780	0
462	20250327	123900	360606300	5780	5780	5780	5780	1
463	20250327	123800	360600520	5770	5780	5780	5770	10
464	20250327	123700	360542770	5800	5800	5800	5800	80
465	20250327	123600	360078770	5800	5770	5800	5770	302
466	20250327	123500	358336170	5800	5800	5800	5800	2
467	20250327	123400	358324570	5780	5780	5780	5780	1
468	20250327	123300	358318790	5800	5800	5800	5800	0
469	20250327	123200	358318790	5800	5800	5800	5800	0
470	20250327	123100	358318790	5800	5800	5800	5800	0
471	20250327	123000	358318790	5800	5800	5800	5800	0
472	20250327	122900	358318790	5800	5800	5800	5800	0
473	20250327	122800	358318790	5800	5800	5800	5800	0
474	20250327	122700	358318790	5800	5800	5800	5800	0
475	20250327	122600	358318790	5800	5800	5800	5800	0
476	20250327	122500	358318790	5800	5780	5800	5770	781
477	20250327	122400	353806770	5790	5790	5790	5790	1
478	20250327	122300	353800980	5780	5780	5780	5780	4
479	20250327	122200	353777860	5790	5790	5790	5790	1
480	20250327	122100	353772070	5790	5790	5790	5790	0
481	20250327	122000	353772070	5790	5790	5790	5790	1
482	20250327	121900	353766280	5790	5790	5790	5790	0
483	20250327	121800	353766280	5790	5790	5790	5790	0
484	20250327	121700	353766280	5790	5770	5790	5770	602
485	20250327	121600	350292700	5790	5780	5790	5780	360
486	20250327	121500	348211880	5780	5780	5780	5780	342
487	20250327	121400	346235120	5790	5790	5790	5790	12
488	20250327	121300	346165640	5790	5790	5790	5790	0
489	20250327	121200	346165640	5790	5790	5790	5790	0
490	20250327	121100	346165640	5790	5780	5790	5780	122
491	20250327	121000	345460460	5780	5780	5780	5780	8
492	20250327	120900	345414220	5800	5800	5800	5800	100
493	20250327	120800	344834220	5800	5800	5800	5800	6
494	20250327	120700	344799420	5800	5800	5800	5800	10
495	20250327	120600	344741420	5800	5800	5800	5800	27
496	20250327	120500	344584820	5800	5800	5800	5800	14
497	20250327	120400	344503620	5800	5800	5800	5780	127
498	20250327	120300	343769020	5800	5800	5800	5800	0
499	20250327	120200	343769020	5800	5800	5800	5800	0
500	20250327	120100	343769020	5800	5800	5800	5800	0
501	20250327	120000	343769020	5800	5800	5800	5800	5
502	20250327	115900	343740020	5800	5800	5800	5800	0
503	20250327	115800	343740020	5800	5800	5800	5800	0
504	20250327	115700	343740020	5800	5800	5800	5800	0
505	20250327	115600	343740020	5800	5800	5800	5800	10
506	20250327	115500	343682020	5800	5780	5800	5780	3
507	20250327	115400	343664640	5800	5800	5800	5800	0
508	20250327	115300	343664640	5800	5800	5800	5800	0
509	20250327	115200	343664640	5800	5800	5800	5800	0
510	20250327	115100	343664640	5800	5800	5800	5800	0
511	20250327	115000	343664640	5800	5780	5800	5780	437
512	20250327	114900	341138760	5800	5800	5800	5800	0
513	20250327	114800	341138760	5800	5800	5800	5800	0
514	20250327	114700	341138760	5800	5800	5800	5800	1
515	20250327	114600	341132960	5800	5800	5800	5800	0
516	20250327	114500	341132960	5800	5800	5800	5800	0
517	20250327	114400	341132960	5800	5800	5800	5800	0
518	20250327	114300	341132960	5800	5800	5800	5800	0
519	20250327	114200	341132960	5800	5800	5800	5800	0
520	20250327	114100	341132960	5800	5790	5800	5790	2
521	20250327	114000	341121370	5780	5780	5780	5780	3
522	20250327	113900	341104030	5780	5780	5800	5780	16
523	20250327	113800	341011450	5800	5800	5800	5800	0
524	20250327	113700	341011450	5800	5780	5800	5770	1002
525	20250327	113600	335229650	5770	5770	5770	5770	0
526	20250327	113500	335229650	5770	5770	5770	5770	0
527	20250327	113400	335229650	5770	5770	5770	5770	0
528	20250327	113300	335229650	5770	5770	5770	5770	0
529	20250327	113200	335229650	5770	5770	5770	5770	0
530	20250327	113100	335229650	5770	5770	5770	5770	3
531	20250327	113000	335212340	5770	5770	5770	5770	0
532	20250327	112900	335212340	5770	5780	5780	5770	1000
533	20250327	112800	329442320	5790	5790	5790	5790	1
534	20250327	112700	329436530	5800	5800	5800	5800	0
535	20250327	112600	329436530	5800	5800	5800	5800	0
536	20250327	112500	329436530	5800	5800	5800	5800	1
537	20250327	112400	329430730	5770	5780	5780	5770	30
538	20250327	112300	329257590	5790	5790	5790	5790	1
539	20250327	112200	329251800	5800	5790	5800	5790	2
540	20250327	112100	329240210	5780	5780	5780	5780	0
541	20250327	112000	329240210	5780	5780	5780	5780	0
542	20250327	111900	329240210	5780	5780	5780	5780	0
543	20250327	111800	329240210	5780	5780	5780	5780	145
544	20250327	111700	328402110	5790	5790	5790	5790	5
545	20250327	111600	328373160	5790	5790	5790	5790	1
546	20250327	111500	328367370	5800	5800	5800	5800	27
547	20250327	111400	328210770	5810	5810	5810	5810	16
548	20250327	111300	328117810	5820	5820	5820	5820	0
549	20250327	111200	328117810	5820	5820	5820	5820	0
550	20250327	111100	328117810	5820	5820	5820	5820	0
551	20250327	111000	328117810	5820	5820	5820	5820	0
552	20250327	110900	328117810	5820	5820	5820	5820	30
553	20250327	110800	327943210	5810	5810	5810	5810	11
554	20250327	110700	327879300	5790	5790	5790	5790	0
555	20250327	110600	327879300	5790	5790	5790	5790	0
556	20250327	110500	327879300	5790	5790	5790	5790	0
557	20250327	110400	327879300	5790	5790	5790	5790	52
558	20250327	110300	327578220	5760	5760	5760	5760	0
559	20250327	110200	327578220	5760	5760	5760	5760	0
560	20250327	110100	327578220	5760	5760	5760	5760	0
561	20250327	110000	327578220	5760	5760	5760	5760	1
562	20250327	105900	327572460	5760	5760	5760	5760	0
563	20250327	105800	327572460	5760	5760	5760	5760	0
564	20250327	105700	327572460	5760	5760	5760	5760	0
565	20250327	105600	327572460	5760	5760	5760	5760	374
566	20250327	105500	325418220	5790	5790	5790	5790	4
567	20250327	105400	325395060	5780	5780	5780	5780	0
568	20250327	105300	325395060	5780	5780	5780	5780	0
569	20250327	105200	325395060	5780	5780	5780	5780	888
570	20250327	105100	320262420	5780	5780	5780	5780	0
571	20250327	105000	320262420	5780	5780	5780	5780	3
572	20250327	104900	320245080	5750	5780	5780	5750	2331
573	20250327	104800	306840950	5780	5780	5780	5760	126
574	20250327	104700	306114670	5780	5780	5780	5780	26
575	20250327	104600	305964390	5750	5750	5750	5750	111
576	20250327	104500	305326140	5750	5760	5760	5740	2022
577	20250327	104400	293700300	5760	5760	5760	5760	130
578	20250327	104300	292951500	5780	5780	5780	5780	1
579	20250327	104200	292945720	5770	5770	5770	5770	101
580	20250327	104100	292362950	5770	5770	5770	5770	110
581	20250327	104000	291728250	5770	5750	5770	5750	1035
582	20250327	103900	285766720	5750	5770	5780	5750	2769
583	20250327	103800	269832750	5780	5780	5780	5780	27
584	20250327	103700	269676690	5770	5770	5770	5770	0
585	20250327	103600	269676690	5770	5780	5780	5770	209
586	20250327	103500	268469650	5790	5790	5790	5790	60
587	20250327	103400	268122250	5790	5790	5790	5790	0
588	20250327	103300	268122250	5790	5790	5790	5790	4
589	20250327	103200	268099090	5790	5790	5790	5790	0
590	20250327	103100	268099090	5790	5780	5790	5770	3588
591	20250327	103000	247374160	5780	5780	5780	5780	1
592	20250327	102900	247368380	5780	5780	5790	5780	1101
593	20250327	102800	241004580	5790	5790	5790	5790	11
594	20250327	102700	240940890	5790	5790	5790	5780	2879
595	20250327	102600	224273300	5790	5820	5820	5790	132
596	20250327	102500	223507580	5820	5820	5820	5820	0
597	20250327	102400	223507580	5820	5820	5820	5820	0
598	20250327	102300	223507580	5820	5820	5820	5820	0
599	20250327	102200	223507580	5820	5820	5820	5820	2
600	20250327	102100	223495940	5830	5830	5830	5830	0
601	20250327	102000	223495940	5830	5830	5830	5830	0
602	20250327	101900	223495940	5830	5830	5830	5830	0
603	20250327	101800	223495940	5830	5830	5830	5830	0
604	20250327	101700	223495940	5830	5820	5830	5820	100
605	20250327	101600	222912990	5790	5790	5790	5790	0
606	20250327	101500	222912990	5790	5800	5800	5790	1000
607	20250327	101400	217122980	5800	5800	5800	5800	1000
608	20250327	101300	211322980	5800	5800	5800	5800	0
609	20250327	101200	211322980	5800	5800	5800	5800	0
610	20250327	101100	211322980	5800	5800	5800	5800	0
611	20250327	101000	211322980	5800	5800	5800	5800	100
612	20250327	100900	210742980	5800	5810	5810	5800	90
613	20250327	100800	210220950	5820	5820	5820	5820	350
614	20250327	100700	208183950	5810	5810	5810	5810	3
615	20250327	100600	208166520	5790	5810	5810	5790	3172
616	20250327	100500	189791130	5820	5820	5820	5820	51
617	20250327	100400	189494310	5820	5820	5820	5820	64
618	20250327	100300	189121830	5820	5820	5820	5810	399
619	20250327	100200	186801840	5830	5830	5830	5830	10
620	20250327	100100	186743540	5830	5830	5830	5830	104
621	20250327	100000	186137220	5820	5820	5820	5820	255
622	20250327	095900	184653120	5830	5830	5830	5830	0
623	20250327	095800	184653120	5830	5830	5830	5820	34
624	20250327	095700	184455200	5830	5840	5840	5830	823
625	20250327	095600	179656100	5860	5860	5860	5860	0
626	20250327	095500	179656100	5860	5860	5860	5860	0
627	20250327	095400	179656100	5860	5860	5860	5860	0
628	20250327	095300	179656100	5860	5860	5860	5860	10
629	20250327	095200	179597500	5860	5860	5860	5860	0
630	20250327	095100	179597500	5860	5840	5860	5840	192
631	20250327	095000	178473820	5850	5850	5850	5850	100
632	20250327	094900	177888820	5840	5840	5840	5840	158
633	20250327	094800	176966100	5840	5820	5840	5820	509
634	20250327	094700	174003540	5820	5820	5820	5820	0
635	20250327	094600	174003540	5820	5830	5830	5820	1500
636	20250327	094500	165270040	5840	5830	5840	5830	315
637	20250327	094400	163433570	5840	5840	5840	5840	5
638	20250327	094300	163404370	5840	5840	5840	5840	362
639	20250327	094200	161290290	5840	5840	5840	5840	13
640	20250327	094100	161214370	5840	5840	5840	5840	0
641	20250327	094000	161214370	5840	5840	5840	5840	0
642	20250327	093900	161214370	5840	5840	5840	5840	0
643	20250327	093800	161214370	5840	5840	5840	5840	126
644	20250327	093700	160478530	5820	5810	5820	5810	119
645	20250327	093600	159786050	5820	5820	5820	5820	32
646	20250327	093500	159599810	5800	5800	5800	5800	0
647	20250327	093400	159599810	5800	5810	5810	5790	425
648	20250327	093300	157135650	5810	5810	5810	5810	0
649	20250327	093200	157135650	5810	5810	5810	5810	3
650	20250327	093100	157118220	5800	5790	5800	5790	239
651	20250327	093000	155734320	5800	5820	5820	5800	723
652	20250327	092900	151540200	5810	5810	5820	5810	107
653	20250327	092800	150918470	5820	5820	5820	5820	25
654	20250327	092700	150772970	5820	5820	5820	5820	50
655	20250327	092600	150481970	5820	5820	5820	5820	1
656	20250327	092500	150476150	5820	5820	5820	5820	1257
657	20250327	092400	143160410	5840	5840	5840	5840	187
658	20250327	092300	142068330	5840	5820	5840	5820	76
659	20250327	092200	141625930	5840	5840	5840	5840	51
660	20250327	092100	141328090	5830	5830	5830	5830	20
661	20250327	092000	141211490	5840	5840	5840	5840	0
662	20250327	091900	141211490	5840	5840	5840	5840	1
663	20250327	091800	141205650	5810	5830	5830	5810	55
664	20250327	091700	140885880	5830	5830	5830	5830	490
665	20250327	091600	138029180	5820	5820	5840	5820	128
666	20250327	091500	137282620	5840	5830	5840	5830	61
667	20250327	091400	136926480	5830	5830	5830	5830	0
668	20250327	091300	136926480	5830	5830	5830	5830	51
669	20250327	091200	136629150	5830	5880	5880	5820	66
670	20250327	091100	136241390	5880	5820	5880	5820	31
671	20250327	091000	136059920	5810	5820	5930	5810	580
672	20250327	090900	132684950	5800	5750	5800	5750	2088
673	20250327	090800	120626270	5780	5750	5780	5730	3338
674	20250327	090700	101461570	5750	5770	5770	5720	971
675	20250327	090600	95896330	5720	5770	5780	5720	1977
676	20250327	090500	84540850	5780	5780	5780	5780	659
677	20250327	090400	80731830	5780	5850	5850	5780	7583
678	20250327	090300	36702730	5850	5810	5850	5810	160
679	20250327	090200	35772930	5810	5820	5820	5810	1344
680	20250327	090100	27951060	5820	5830	5830	5820	1334
681	20250327	090000	20185380	5810	5870	5870	5810	3457