KissMeData/146320/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202600	234266720	9810	9810	9810	9810	290
3	20250327	202500	234266720	9810	9810	9810	9810	0
4	20250327	202400	234266720	9810	9810	9810	9810	0
5	20250327	202300	234266720	9810	9810	9810	9810	0
6	20250327	202200	234266720	9810	9810	9810	9810	0
7	20250327	202100	234266720	9810	9810	9810	9810	0
8	20250327	202000	234266720	9810	9810	9810	9810	0
9	20250327	201900	234266720	9810	9810	9810	9810	0
10	20250327	201800	234266720	9810	9810	9810	9810	0
11	20250327	201700	234266720	9810	9810	9810	9810	0
12	20250327	201600	234266720	9810	9810	9810	9810	0
13	20250327	201500	234266720	9810	9810	9810	9810	0
14	20250327	201400	234266720	9810	9810	9810	9810	0
15	20250327	201300	234266720	9810	9810	9810	9810	0
16	20250327	201200	234266720	9810	9810	9810	9810	0
17	20250327	201100	234266720	9810	9810	9810	9810	0
18	20250327	201000	234266720	9810	9810	9810	9810	0
19	20250327	200900	234266720	9810	9810	9810	9810	0
20	20250327	200800	234266720	9810	9810	9810	9810	0
21	20250327	200700	234266720	9810	9810	9810	9810	0
22	20250327	200600	234266720	9810	9810	9810	9810	0
23	20250327	200500	234266720	9810	9810	9810	9810	0
24	20250327	200400	234266720	9810	9810	9810	9810	0
25	20250327	200300	234266720	9810	9810	9810	9810	0
26	20250327	200200	234266720	9810	9810	9810	9810	0
27	20250327	200100	234266720	9810	9810	9810	9810	0
28	20250327	200000	234266720	9810	9810	9810	9810	0
29	20250327	195900	234266720	9810	9810	9810	9810	0
30	20250327	195800	234266720	9810	9810	9810	9810	0
31	20250327	195700	234266720	9810	9810	9810	9810	0
32	20250327	195600	234266720	9810	9810	9810	9810	290
33	20250327	195500	234266720	9810	9810	9810	9810	0
34	20250327	195400	234266720	9810	9810	9810	9810	0
35	20250327	195300	234266720	9810	9810	9810	9810	0
36	20250327	195200	234266720	9810	9810	9810	9810	0
37	20250327	195100	234266720	9810	9810	9810	9810	0
38	20250327	195000	234266720	9810	9810	9810	9810	0
39	20250327	194900	234266720	9810	9810	9810	9810	0
40	20250327	194800	234266720	9810	9810	9810	9810	0
41	20250327	194700	234266720	9810	9810	9810	9810	0
42	20250327	194600	234266720	9810	9810	9810	9810	0
43	20250327	194500	234266720	9810	9810	9810	9810	0
44	20250327	194400	234266720	9810	9810	9810	9810	0
45	20250327	194300	234266720	9810	9810	9810	9810	0
46	20250327	194200	234266720	9810	9810	9810	9810	0
47	20250327	194100	234266720	9810	9810	9810	9810	0
48	20250327	194000	234266720	9810	9810	9810	9810	0
49	20250327	193900	234266720	9810	9810	9810	9810	0
50	20250327	193800	234266720	9810	9810	9810	9810	0
51	20250327	193700	234266720	9810	9810	9810	9810	0
52	20250327	193600	234266720	9810	9810	9810	9810	0
53	20250327	193500	234266720	9810	9810	9810	9810	0
54	20250327	193400	234266720	9810	9810	9810	9810	0
55	20250327	193300	234266720	9810	9810	9810	9810	0
56	20250327	193200	234266720	9810	9810	9810	9810	0
57	20250327	193100	234266720	9810	9810	9810	9810	0
58	20250327	193000	234266720	9810	9810	9810	9810	0
59	20250327	192900	234266720	9810	9810	9810	9810	0
60	20250327	192800	234266720	9810	9810	9810	9810	0
61	20250327	192700	234266720	9810	9810	9810	9810	0
62	20250327	192600	234266720	9810	9810	9810	9810	290
63	20250327	192500	234266720	9810	9810	9810	9810	0
64	20250327	192400	234266720	9810	9810	9810	9810	0
65	20250327	192300	234266720	9810	9810	9810	9810	0
66	20250327	192200	234266720	9810	9810	9810	9810	0
67	20250327	192100	234266720	9810	9810	9810	9810	0
68	20250327	192000	234266720	9810	9810	9810	9810	0
69	20250327	191900	234266720	9810	9810	9810	9810	0
70	20250327	191800	234266720	9810	9810	9810	9810	0
71	20250327	191700	234266720	9810	9810	9810	9810	0
72	20250327	191600	234266720	9810	9810	9810	9810	0
73	20250327	191500	234266720	9810	9810	9810	9810	0
74	20250327	191400	234266720	9810	9810	9810	9810	0
75	20250327	191300	234266720	9810	9810	9810	9810	0
76	20250327	191200	234266720	9810	9810	9810	9810	0
77	20250327	191100	234266720	9810	9810	9810	9810	0
78	20250327	191000	234266720	9810	9810	9810	9810	0
79	20250327	190900	234266720	9810	9810	9810	9810	0
80	20250327	190800	234266720	9810	9810	9810	9810	0
81	20250327	190700	234266720	9810	9810	9810	9810	0
82	20250327	190600	234266720	9810	9810	9810	9810	0
83	20250327	190500	234266720	9810	9810	9810	9810	0
84	20250327	190400	234266720	9810	9810	9810	9810	0
85	20250327	190300	234266720	9810	9810	9810	9810	0
86	20250327	190200	234266720	9810	9810	9810	9810	0
87	20250327	190100	234266720	9810	9810	9810	9810	0
88	20250327	190000	234266720	9810	9810	9810	9810	0
89	20250327	185900	234266720	9810	9810	9810	9810	0
90	20250327	185800	234266720	9810	9810	9810	9810	0
91	20250327	185700	234266720	9810	9810	9810	9810	0
92	20250327	185600	234266720	9810	9810	9810	9810	290
93	20250327	185500	234266720	9810	9810	9810	9810	0
94	20250327	185400	234266720	9810	9810	9810	9810	0
95	20250327	185300	234266720	9810	9810	9810	9810	0
96	20250327	185200	234266720	9810	9810	9810	9810	0
97	20250327	185100	234266720	9810	9810	9810	9810	0
98	20250327	185000	234266720	9810	9810	9810	9810	0
99	20250327	184900	234266720	9810	9810	9810	9810	0
100	20250327	184800	234266720	9810	9810	9810	9810	0
101	20250327	184700	234266720	9810	9810	9810	9810	0
102	20250327	184600	234266720	9810	9810	9810	9810	0
103	20250327	184500	234266720	9810	9810	9810	9810	0
104	20250327	184400	234266720	9810	9810	9810	9810	0
105	20250327	184300	234266720	9810	9810	9810	9810	0
106	20250327	184200	234266720	9810	9810	9810	9810	0
107	20250327	184100	234266720	9810	9810	9810	9810	0
108	20250327	184000	234266720	9810	9810	9810	9810	0
109	20250327	183900	234266720	9810	9810	9810	9810	0
110	20250327	183800	234266720	9810	9810	9810	9810	0
111	20250327	183700	234266720	9810	9810	9810	9810	0
112	20250327	183600	234266720	9810	9810	9810	9810	0
113	20250327	183500	234266720	9810	9810	9810	9810	0
114	20250327	183400	234266720	9810	9810	9810	9810	0
115	20250327	183300	234266720	9810	9810	9810	9810	0
116	20250327	183200	234266720	9810	9810	9810	9810	0
117	20250327	183100	234266720	9810	9810	9810	9810	0
118	20250327	183000	234266720	9810	9810	9810	9810	0
119	20250327	182900	234266720	9810	9810	9810	9810	0
120	20250327	182800	234266720	9810	9810	9810	9810	0
121	20250327	182700	234266720	9810	9810	9810	9810	0
122	20250327	182600	234266720	9810	9810	9810	9810	290
123	20250327	182500	234266720	9810	9810	9810	9810	0
124	20250327	182400	234266720	9810	9810	9810	9810	0
125	20250327	182300	234266720	9810	9810	9810	9810	0
126	20250327	182200	234266720	9810	9810	9810	9810	0
127	20250327	182100	234266720	9810	9810	9810	9810	0
128	20250327	182000	234266720	9810	9810	9810	9810	0
129	20250327	181900	234266720	9810	9810	9810	9810	0
130	20250327	181800	234266720	9810	9810	9810	9810	0
131	20250327	181700	234266720	9810	9810	9810	9810	0
132	20250327	181600	234266720	9810	9810	9810	9810	0
133	20250327	181500	234266720	9810	9810	9810	9810	0
134	20250327	181400	234266720	9810	9810	9810	9810	0
135	20250327	181300	234266720	9810	9810	9810	9810	0
136	20250327	181200	234266720	9810	9810	9810	9810	0
137	20250327	181100	234266720	9810	9810	9810	9810	0
138	20250327	181000	234266720	9810	9810	9810	9810	0
139	20250327	180900	234266720	9810	9810	9810	9810	0
140	20250327	180800	234266720	9810	9810	9810	9810	0
141	20250327	180700	234266720	9810	9810	9810	9810	0
142	20250327	180600	234266720	9810	9810	9810	9810	0
143	20250327	180500	234266720	9810	9810	9810	9810	0
144	20250327	180400	234266720	9810	9810	9810	9810	0
145	20250327	180300	234266720	9810	9810	9810	9810	0
146	20250327	180200	234266720	9810	9810	9810	9810	0
147	20250327	180100	234266720	9810	9810	9810	9810	0
148	20250327	180000	234266720	9810	9810	9810	9810	0
149	20250327	175900	234266720	9810	9810	9810	9810	0
150	20250327	175800	234266720	9810	9810	9810	9810	0
151	20250327	175700	234266720	9810	9810	9810	9810	0
152	20250327	175600	234266720	9810	9810	9810	9810	290
153	20250327	175500	234266720	9810	9810	9810	9810	0
154	20250327	175400	234266720	9810	9810	9810	9810	0
155	20250327	175300	234266720	9810	9810	9810	9810	0
156	20250327	175200	234266720	9810	9810	9810	9810	0
157	20250327	175100	234266720	9810	9810	9810	9810	0
158	20250327	175000	234266720	9810	9810	9810	9810	0
159	20250327	174900	234266720	9810	9810	9810	9810	0
160	20250327	174800	234266720	9810	9810	9810	9810	0
161	20250327	174700	234266720	9810	9810	9810	9810	0
162	20250327	174600	234266720	9810	9810	9810	9810	0
163	20250327	174500	234266720	9810	9810	9810	9810	0
164	20250327	174400	234266720	9810	9810	9810	9810	0
165	20250327	174300	234266720	9810	9810	9810	9810	0
166	20250327	174200	234266720	9810	9810	9810	9810	0
167	20250327	174100	234266720	9810	9810	9810	9810	0
168	20250327	174000	234266720	9810	9810	9810	9810	0
169	20250327	173900	234266720	9810	9810	9810	9810	0
170	20250327	173800	234266720	9810	9810	9810	9810	0
171	20250327	173700	234266720	9810	9810	9810	9810	0
172	20250327	173600	234266720	9810	9810	9810	9810	0
173	20250327	173500	234266720	9810	9810	9810	9810	0
174	20250327	173400	234266720	9810	9810	9810	9810	0
175	20250327	173300	234266720	9810	9810	9810	9810	0
176	20250327	173200	234266720	9810	9810	9810	9810	0
177	20250327	173100	234266720	9810	9810	9810	9810	0
178	20250327	173000	234266720	9810	9810	9810	9810	0
179	20250327	172900	234266720	9810	9810	9810	9810	0
180	20250327	172800	234266720	9810	9810	9810	9810	0
181	20250327	172700	234266720	9810	9810	9810	9810	0
182	20250327	172600	234266720	9810	9810	9810	9810	290
183	20250327	172500	234266720	9810	9810	9810	9810	0
184	20250327	172400	234266720	9810	9810	9810	9810	0
185	20250327	172300	234266720	9810	9810	9810	9810	0
186	20250327	172200	234266720	9810	9810	9810	9810	0
187	20250327	172100	234266720	9810	9810	9810	9810	0
188	20250327	172000	234266720	9810	9810	9810	9810	0
189	20250327	171900	234266720	9810	9810	9810	9810	0
190	20250327	171800	234266720	9810	9810	9810	9810	0
191	20250327	171700	234266720	9810	9810	9810	9810	0
192	20250327	171600	234266720	9810	9810	9810	9810	0
193	20250327	171500	234266720	9810	9810	9810	9810	0
194	20250327	171400	234266720	9810	9810	9810	9810	0
195	20250327	171300	234266720	9810	9810	9810	9810	0
196	20250327	171200	234266720	9810	9810	9810	9810	0
197	20250327	171100	234266720	9810	9810	9810	9810	0
198	20250327	171000	234266720	9810	9810	9810	9810	0
199	20250327	170900	234266720	9810	9810	9810	9810	0
200	20250327	170800	234266720	9810	9810	9810	9810	0
201	20250327	170700	234266720	9810	9810	9810	9810	0
202	20250327	170600	234266720	9810	9810	9810	9810	0
203	20250327	170500	234266720	9810	9810	9810	9810	0
204	20250327	170400	234266720	9810	9810	9810	9810	0
205	20250327	170300	234266720	9810	9810	9810	9810	0
206	20250327	170200	234266720	9810	9810	9810	9810	0
207	20250327	170100	234266720	9810	9810	9810	9810	0
208	20250327	170000	234266720	9810	9810	9810	9810	0
209	20250327	165900	234266720	9810	9810	9810	9810	0
210	20250327	165800	234266720	9810	9810	9810	9810	0
211	20250327	165700	234266720	9810	9810	9810	9810	0
212	20250327	165600	234266720	9810	9810	9810	9810	290
213	20250327	165500	234266720	9810	9810	9810	9810	0
214	20250327	165400	234266720	9810	9810	9810	9810	0
215	20250327	165300	234266720	9810	9810	9810	9810	0
216	20250327	165200	234266720	9810	9810	9810	9810	0
217	20250327	165100	234266720	9810	9810	9810	9810	0
218	20250327	165000	234266720	9810	9810	9810	9810	0
219	20250327	164900	234266720	9810	9810	9810	9810	0
220	20250327	164800	234266720	9810	9810	9810	9810	0
221	20250327	164700	234266720	9810	9810	9810	9810	0
222	20250327	164600	234266720	9810	9810	9810	9810	0
223	20250327	164500	234266720	9810	9810	9810	9810	0
224	20250327	164400	234266720	9810	9810	9810	9810	0
225	20250327	164300	234266720	9810	9810	9810	9810	0
226	20250327	164200	234266720	9810	9810	9810	9810	0
227	20250327	164100	234266720	9810	9810	9810	9810	0
228	20250327	164000	234266720	9810	9810	9810	9810	0
229	20250327	163900	234266720	9810	9810	9810	9810	0
230	20250327	163800	234266720	9810	9810	9810	9810	0
231	20250327	163700	234266720	9810	9810	9810	9810	0
232	20250327	163600	234266720	9810	9810	9810	9810	0
233	20250327	163500	234266720	9810	9810	9810	9810	0
234	20250327	163400	234266720	9810	9810	9810	9810	0
235	20250327	163300	234266720	9810	9810	9810	9810	0
236	20250327	163200	234266720	9810	9810	9810	9810	0
237	20250327	163100	234266720	9810	9810	9810	9810	0
238	20250327	163000	234266720	9810	9810	9810	9810	0
239	20250327	162900	234266720	9810	9810	9810	9810	0
240	20250327	162800	234266720	9810	9810	9810	9810	0
241	20250327	162700	234266720	9810	9810	9810	9810	0
242	20250327	162600	234266720	9810	9810	9810	9810	290
243	20250327	162500	234266720	9810	9810	9810	9810	0
244	20250327	162400	234266720	9810	9810	9810	9810	0
245	20250327	162300	234266720	9810	9810	9810	9810	0
246	20250327	162200	234266720	9810	9810	9810	9810	0
247	20250327	162100	234266720	9810	9810	9810	9810	0
248	20250327	162000	234266720	9810	9810	9810	9810	0
249	20250327	161900	234266720	9810	9810	9810	9810	0
250	20250327	161800	234266720	9810	9810	9810	9810	0
251	20250327	161700	234266720	9810	9810	9810	9810	0
252	20250327	161600	234266720	9810	9810	9810	9810	0
253	20250327	161500	234266720	9810	9810	9810	9810	0
254	20250327	161400	234266720	9810	9810	9810	9810	0
255	20250327	161300	234266720	9810	9810	9810	9810	0
256	20250327	161200	234266720	9810	9810	9810	9810	0
257	20250327	161100	234266720	9810	9810	9810	9810	0
258	20250327	161000	234266720	9810	9810	9810	9810	0
259	20250327	160900	234266720	9810	9810	9810	9810	0
260	20250327	160800	234266720	9810	9810	9810	9810	0
261	20250327	160700	234266720	9810	9810	9810	9810	0
262	20250327	160600	234266720	9810	9810	9810	9810	0
263	20250327	160500	234266720	9810	9810	9810	9810	0
264	20250327	160400	234266720	9810	9810	9810	9810	0
265	20250327	160300	234266720	9810	9810	9810	9810	0
266	20250327	160200	234266720	9810	9810	9810	9810	0
267	20250327	160100	234266720	9810	9810	9810	9810	0
268	20250327	160000	234266720	9810	9810	9810	9810	0
269	20250327	155900	234266720	9810	9810	9810	9810	0
270	20250327	155800	234266720	9810	9810	9810	9810	0
271	20250327	155700	234266720	9810	9810	9810	9810	0
272	20250327	155600	234266720	9810	9810	9810	9810	290
273	20250327	155500	234266720	9810	9810	9810	9810	0
274	20250327	155400	234266720	9810	9810	9810	9810	0
275	20250327	155300	234266720	9810	9810	9810	9810	0
276	20250327	155200	234266720	9810	9810	9810	9810	0
277	20250327	155100	234266720	9810	9810	9810	9810	0
278	20250327	155000	234266720	9810	9810	9810	9810	0
279	20250327	154900	234266720	9810	9810	9810	9810	0
280	20250327	154800	234266720	9810	9810	9810	9810	0
281	20250327	154700	234266720	9810	9810	9810	9810	0
282	20250327	154600	234266720	9810	9810	9810	9810	0
283	20250327	154500	234266720	9810	9810	9810	9810	0
284	20250327	154400	234266720	9810	9810	9810	9810	0
285	20250327	154300	234266720	9810	9810	9810	9810	0
286	20250327	154200	234266720	9810	9810	9810	9810	0
287	20250327	154100	234266720	9810	9810	9810	9810	0
288	20250327	154000	234266720	9810	9810	9810	9810	0
289	20250327	153900	234266720	9810	9810	9810	9810	0
290	20250327	153800	234266720	9810	9810	9810	9810	0
291	20250327	153700	234266720	9810	9810	9810	9810	0
292	20250327	153600	234266720	9810	9810	9810	9810	0
293	20250327	153500	234266720	9810	9810	9810	9810	0
294	20250327	153400	234266720	9810	9810	9810	9810	0
295	20250327	153300	234266720	9810	9810	9810	9810	0
296	20250327	153200	234266720	9810	9810	9810	9810	0
297	20250327	153100	234266720	9810	9810	9810	9810	0
298	20250327	153000	234266720	9810	9810	9810	9810	290
299	20250327	152900	231421820	9820	9820	9820	9820	0
300	20250327	152800	231421820	9820	9820	9820	9820	0
301	20250327	152700	231421820	9820	9820	9820	9820	0
302	20250327	152600	231421820	9820	9820	9820	9820	0
303	20250327	152500	231421820	9820	9820	9820	9820	0
304	20250327	152400	231421820	9820	9820	9820	9820	0
305	20250327	152300	231421820	9820	9820	9820	9820	0
306	20250327	152200	231421820	9820	9820	9820	9820	0
307	20250327	152100	231421820	9820	9820	9820	9820	0
308	20250327	152000	231421820	9820	9820	9820	9820	0
309	20250327	151900	231421820	9820	9820	9820	9780	32
310	20250327	151800	231108390	9820	9820	9820	9820	0
311	20250327	151700	231108390	9820	9820	9820	9820	23
312	20250327	151600	230882530	9820	9820	9820	9820	1
313	20250327	151500	230872710	9780	9780	9780	9780	1
314	20250327	151400	230862930	9820	9820	9820	9820	15
315	20250327	151300	230715630	9760	9790	9790	9760	268
316	20250327	151200	228097150	9810	9830	9830	9810	20
317	20250327	151100	227900780	9830	9810	9830	9810	2
318	20250327	151000	227881140	9830	9840	9840	9830	40
319	20250327	150900	227487790	9860	9860	9860	9860	30
320	20250327	150800	227191990	9860	9860	9860	9860	0
321	20250327	150700	227191990	9860	9860	9860	9860	0
322	20250327	150600	227191990	9860	9860	9860	9860	15
323	20250327	150500	227044090	9870	9870	9870	9870	63
324	20250327	150400	226422280	9870	9870	9870	9870	0
325	20250327	150300	226422280	9870	9870	9870	9870	0
326	20250327	150200	226422280	9870	9870	9870	9870	1
327	20250327	150100	226412410	9880	9880	9880	9880	0
328	20250327	150000	226412410	9880	9880	9880	9880	0
329	20250327	145900	226412410	9880	9880	9880	9880	0
330	20250327	145800	226412410	9880	9870	9880	9870	15
331	20250327	145700	226264240	9880	9850	9880	9760	2001
332	20250327	145600	206663040	9850	9850	9850	9850	132
333	20250327	145500	205362840	9860	9870	9870	9860	1257
334	20250327	145400	192968810	9870	9870	9870	9870	15
335	20250327	145300	192820760	9870	9880	9880	9870	57
336	20250327	145200	192258020	9870	9870	9870	9870	60
337	20250327	145100	191665820	9880	9880	9880	9880	27
338	20250327	145000	191399060	9880	9880	9880	9880	15
339	20250327	144900	191250860	9880	9880	9880	9880	10
340	20250327	144800	191152060	9890	9890	9890	9890	15
341	20250327	144700	191003710	9880	9880	9880	9880	15
342	20250327	144600	190855510	9880	9880	9880	9880	10
343	20250327	144500	190756710	9880	9880	9880	9880	16
344	20250327	144400	190598630	9880	9880	9880	9880	0
345	20250327	144300	190598630	9880	9880	9880	9880	15
346	20250327	144200	190450430	9880	9880	9880	9880	45
347	20250327	144100	190005830	9880	9880	9880	9880	0
348	20250327	144000	190005830	9880	9880	9880	9880	15
349	20250327	143900	189857630	9880	9870	9880	9870	45
350	20250327	143800	189413330	9880	9890	9890	9880	25
351	20250327	143700	189166180	9900	9900	9900	9900	103
352	20250327	143600	188146480	9890	9890	9890	9890	15
353	20250327	143500	187998130	9890	9890	9890	9890	0
354	20250327	143400	187998130	9890	9890	9890	9890	15
355	20250327	143300	187849780	9880	9880	9880	9880	0
356	20250327	143200	187849780	9880	9890	9890	9880	30
357	20250327	143100	187553230	9880	9880	9880	9880	0
358	20250327	143000	187553230	9880	9880	9880	9880	31
359	20250327	142900	187246950	9890	9890	9890	9890	15
360	20250327	142800	187098600	9880	9880	9880	9880	14
361	20250327	142700	186960280	9880	9880	9880	9880	0
362	20250327	142600	186960280	9880	9910	9910	9880	16
363	20250327	142500	186802170	9870	9910	9910	9870	622
364	20250327	142400	180660460	9910	9910	9910	9910	0
365	20250327	142300	180660460	9910	9910	9910	9910	15
366	20250327	142200	180511810	9910	9910	9910	9910	30
367	20250327	142100	180214510	9900	9900	9900	9900	0
368	20250327	142000	180214510	9900	9900	9900	9900	436
369	20250327	141900	175898110	9900	9920	9920	9900	50
370	20250327	141800	175402510	9930	9930	9930	9930	0
371	20250327	141700	175402510	9930	9910	9930	9910	15
372	20250327	141600	175253840	9910	9920	9920	9910	36
373	20250327	141500	174896930	9930	9930	9930	9930	13
374	20250327	141400	174767840	9960	9960	9960	9960	45
375	20250327	141300	174319640	9970	9970	9970	9970	0
376	20250327	141200	174319640	9970	9970	9970	9970	0
377	20250327	141100	174319640	9970	9970	9970	9970	0
378	20250327	141000	174319640	9970	9970	9970	9970	0
379	20250327	140900	174319640	9970	9960	9970	9940	60
380	20250327	140800	173721960	9960	9960	9960	9960	0
381	20250327	140700	173721960	9960	9960	9960	9960	0
382	20250327	140600	173721960	9960	9960	9960	9960	45
383	20250327	140500	173273760	9970	9970	9970	9970	0
384	20250327	140400	173273760	9970	9970	9970	9970	0
385	20250327	140300	173273760	9970	9970	9970	9970	0
386	20250327	140200	173273760	9970	9970	9970	9970	0
387	20250327	140100	173273760	9970	9970	9970	9970	15
388	20250327	140000	173124210	9950	9950	9950	9950	23
389	20250327	135900	172895360	9950	9950	9950	9950	6
390	20250327	135800	172835660	9970	9950	9970	9940	17
391	20250327	135700	172666500	9970	9970	9970	9970	0
392	20250327	135600	172666500	9970	9970	9970	9970	30
393	20250327	135500	172367400	9950	9950	9950	9950	0
394	20250327	135400	172367400	9950	9950	9950	9950	0
395	20250327	135300	172367400	9950	9950	9950	9950	0
396	20250327	135200	172367400	9950	9950	9950	9950	60
397	20250327	135100	171770400	9970	9970	9970	9970	0
398	20250327	135000	171770400	9970	9970	9970	9970	100
399	20250327	134900	170773400	9980	9980	9980	9980	0
400	20250327	134800	170773400	9980	9980	9980	9980	0
401	20250327	134700	170773400	9980	9970	9980	9970	30
402	20250327	134600	170474120	9980	9980	9980	9980	0
403	20250327	134500	170474120	9980	9980	9980	9980	0
404	20250327	134400	170474120	9980	9980	9980	9980	0
405	20250327	134300	170474120	9980	9980	9980	9980	0
406	20250327	134200	170474120	9980	9960	9980	9960	75
407	20250327	134100	169726590	9960	9960	9960	9960	0
408	20250327	134000	169726590	9960	9960	9960	9960	1
409	20250327	133900	169716630	9970	9970	9970	9970	0
410	20250327	133800	169716630	9970	9970	9970	9970	0
411	20250327	133700	169716630	9970	9970	9970	9970	0
412	20250327	133600	169716630	9970	9970	9970	9970	0
413	20250327	133500	169716630	9970	9970	9970	9970	30
414	20250327	133400	169417530	9970	9970	9970	9970	0
415	20250327	133300	169417530	9970	9970	9970	9970	0
416	20250327	133200	169417530	9970	9970	9970	9970	0
417	20250327	133100	169417530	9970	9970	9970	9970	45
418	20250327	133000	168968880	9970	9970	9970	9970	59
419	20250327	132900	168380650	9960	9960	9960	9960	0
420	20250327	132800	168380650	9960	9960	9960	9960	1
421	20250327	132700	168370690	9970	9970	9970	9970	9
422	20250327	132600	168280960	9970	9970	9970	9970	0
423	20250327	132500	168280960	9970	9970	9970	9970	0
424	20250327	132400	168280960	9970	9970	9970	9970	30
425	20250327	132300	167981860	9960	9960	9960	9960	0
426	20250327	132200	167981860	9960	9960	9960	9960	0
427	20250327	132100	167981860	9960	9960	9960	9960	39
428	20250327	132000	167593420	9960	9970	9970	9960	33
429	20250327	131900	167264440	9960	9960	9960	9960	13
430	20250327	131800	167134960	9930	9930	9930	9930	0
431	20250327	131700	167134960	9930	9930	9930	9930	0
432	20250327	131600	167134960	9930	9930	9930	9930	0
433	20250327	131500	167134960	9930	9930	9930	9930	20
434	20250327	131400	166936360	9920	9920	9920	9920	0
435	20250327	131300	166936360	9920	9920	9920	9920	0
436	20250327	131200	166936360	9920	9920	9920	9920	0
437	20250327	131100	166936360	9920	9920	9920	9920	0
438	20250327	131000	166936360	9920	9950	9950	9920	70
439	20250327	130900	166240570	9930	9930	9930	9930	0
440	20250327	130800	166240570	9930	9930	9930	9930	0
441	20250327	130700	166240570	9930	9930	9930	9930	0
442	20250327	130600	166240570	9930	9930	9930	9930	34
443	20250327	130500	165902950	9960	9960	9960	9960	0
444	20250327	130400	165902950	9960	9960	9960	9960	43
445	20250327	130300	165474670	9960	9960	9960	9960	1
446	20250327	130200	165464710	9960	9960	9960	9960	0
447	20250327	130100	165464710	9960	9950	9960	9950	18
448	20250327	130000	165285510	9950	9940	9950	9940	22
449	20250327	125900	165066680	9940	9940	9940	9940	0
450	20250327	125800	165066680	9940	9940	9940	9940	11
451	20250327	125700	164957340	9940	9940	9940	9940	15
452	20250327	125600	164808240	9940	9940	9940	9940	0
453	20250327	125500	164808240	9940	9940	9940	9940	1
454	20250327	125400	164798300	9920	9920	9920	9920	1
455	20250327	125300	164788380	9920	9920	9920	9920	15
456	20250327	125200	164639580	9920	9920	9920	9920	15
457	20250327	125100	164490780	9920	9920	9920	9920	0
458	20250327	125000	164490780	9920	9920	9920	9920	15
459	20250327	124900	164341980	9920	9920	9920	9920	15
460	20250327	124800	164193180	9910	9910	9910	9910	0
461	20250327	124700	164193180	9910	9910	9910	9910	5
462	20250327	124600	164143630	9900	9920	9920	9900	40
463	20250327	124500	163747180	9920	9920	9920	9920	0
464	20250327	124400	163747180	9920	9920	9920	9920	15
465	20250327	124300	163598380	9920	9920	9920	9920	0
466	20250327	124200	163598380	9920	9920	9920	9920	15
467	20250327	124100	163449580	9910	9910	9910	9910	0
468	20250327	124000	163449580	9910	9910	9910	9910	25
469	20250327	123900	163201830	9920	9920	9920	9920	15
470	20250327	123800	163053030	9920	9920	9920	9920	15
471	20250327	123700	162904230	9920	9920	9920	9920	0
472	20250327	123600	162904230	9920	9920	9920	9920	15
473	20250327	123500	162755430	9910	9910	9910	9910	2
474	20250327	123400	162735610	9930	9930	9930	9930	0
475	20250327	123300	162735610	9930	9940	9940	9930	55
476	20250327	123200	162189360	9920	9920	9920	9920	0
477	20250327	123100	162189360	9920	9920	9920	9920	0
478	20250327	123000	162189360	9920	9920	9920	9920	30
479	20250327	122900	161891760	9920	9920	9920	9920	0
480	20250327	122800	161891760	9920	9920	9920	9920	0
481	20250327	122700	161891760	9920	9920	9920	9920	0
482	20250327	122600	161891760	9920	9940	9940	9920	68
483	20250327	122500	161216290	9940	9940	9940	9940	15
484	20250327	122400	161067190	9940	9940	9940	9940	15
485	20250327	122300	160918090	9940	9940	9940	9940	0
486	20250327	122200	160918090	9940	9930	9940	9930	25
487	20250327	122100	160669690	9940	9940	9940	9940	0
488	20250327	122000	160669690	9940	9950	9950	9940	22
489	20250327	121900	160450860	9940	9940	9940	9940	8
490	20250327	121800	160371340	9940	9940	9940	9940	0
491	20250327	121700	160371340	9940	9940	9940	9940	15
492	20250327	121600	160222240	9940	9930	9940	9930	16
493	20250327	121500	160063210	9940	9940	9940	9940	0
494	20250327	121400	160063210	9940	9940	9940	9940	15
495	20250327	121300	159914110	9950	9940	9950	9940	155
496	20250327	121200	158372010	9950	9960	9960	9950	40
497	20250327	121100	157973860	9960	9960	9960	9960	0
498	20250327	121000	157973860	9960	9960	9960	9960	65
499	20250327	120900	157326460	9970	9970	9970	9970	0
500	20250327	120800	157326460	9970	9980	9980	9970	29
501	20250327	120700	157037180	9980	9980	9980	9980	0
502	20250327	120600	157037180	9980	9980	9980	9980	15
503	20250327	120500	156887480	9970	9980	9980	9970	20
504	20250327	120400	156687920	9970	9970	9970	9970	0
505	20250327	120300	156687920	9970	9970	9970	9970	112
506	20250327	120200	155571280	9970	9970	9970	9970	0
507	20250327	120100	155571280	9970	9970	9970	9970	16
508	20250327	120000	155411760	9970	9970	9970	9970	0
509	20250327	115900	155411760	9970	9970	9970	9970	0
510	20250327	115800	155411760	9970	9970	9970	9970	30
511	20250327	115700	155112660	9970	9970	9970	9970	0
512	20250327	115600	155112660	9970	9970	9970	9970	0
513	20250327	115500	155112660	9970	9960	9970	9960	30
514	20250327	115400	154813570	9970	9970	9970	9970	0
515	20250327	115300	154813570	9970	9980	9980	9970	50
516	20250327	115200	154314870	9980	9980	9980	9980	0
517	20250327	115100	154314870	9980	9980	9980	9980	0
518	20250327	115000	154314870	9980	9970	9980	9970	230
519	20250327	114900	152019770	9980	9980	9980	9980	15
520	20250327	114800	151870070	9970	9970	9970	9970	0
521	20250327	114700	151870070	9970	9970	9970	9970	0
522	20250327	114600	151870070	9970	9970	9970	9970	0
523	20250327	114500	151870070	9970	9970	9970	9970	0
524	20250327	114400	151870070	9970	9970	9970	9970	30
525	20250327	114300	151570970	9970	9970	9970	9970	15
526	20250327	114200	151421420	9970	9970	9970	9970	0
527	20250327	114100	151421420	9970	9970	9970	9970	0
528	20250327	114000	151421420	9970	9970	9970	9970	4
529	20250327	113900	151381540	9970	9960	9970	9960	26
530	20250327	113800	151122470	9970	9970	9970	9970	0
531	20250327	113700	151122470	9970	9970	9970	9970	0
532	20250327	113600	151122470	9970	9970	9970	9970	73
533	20250327	113500	150394660	9970	9970	9970	9970	15
534	20250327	113400	150245110	9960	9960	9960	9960	0
535	20250327	113300	150245110	9960	9960	9960	9960	2
536	20250327	113200	150225190	9950	9950	9950	9950	0
537	20250327	113100	150225190	9950	9950	9950	9950	0
538	20250327	113000	150225190	9950	9950	9950	9950	15
539	20250327	112900	150075940	9930	9930	9930	9930	0
540	20250327	112800	150075940	9930	9930	9930	9930	0
541	20250327	112700	150075940	9930	9930	9930	9930	30
542	20250327	112600	149778040	9910	9910	9910	9910	0
543	20250327	112500	149778040	9910	9910	9910	9910	0
544	20250327	112400	149778040	9910	9910	9910	9910	0
545	20250327	112300	149778040	9910	9950	9950	9900	91
546	20250327	112200	148876520	9960	9960	9960	9960	15
547	20250327	112100	148727120	9960	9960	9960	9960	15
548	20250327	112000	148577720	9960	9960	9960	9960	15
549	20250327	111900	148428320	9980	9980	9980	9980	0
550	20250327	111800	148428320	9980	9980	9980	9980	22
551	20250327	111700	148208760	9980	9980	9980	9980	14
552	20250327	111600	148069040	9970	9970	9970	9970	9
553	20250327	111500	147979310	9960	9960	9960	9960	0
554	20250327	111400	147979310	9960	9960	9960	9960	0
555	20250327	111300	147979310	9960	9970	9970	9960	77
556	20250327	111200	147212240	9960	9960	9960	9960	0
557	20250327	111100	147212240	9960	9960	9960	9960	0
558	20250327	111000	147212240	9960	9960	9960	9960	0
559	20250327	110900	147212240	9960	9960	9960	9960	0
560	20250327	110800	147212240	9960	9960	9960	9960	0
561	20250327	110700	147212240	9960	9960	9960	9960	0
562	20250327	110600	147212240	9960	9960	9960	9960	61
563	20250327	110500	146604680	9950	9950	9950	9950	0
564	20250327	110400	146604680	9950	9950	9950	9950	1
565	20250327	110300	146594730	9940	9940	9940	9940	15
566	20250327	110200	146445630	9920	9920	9920	9920	0
567	20250327	110100	146445630	9920	9920	9920	9920	5
568	20250327	110000	146396030	9960	9900	9960	9900	9
569	20250327	105900	146306740	9910	9910	9910	9910	79
570	20250327	105800	145523850	9900	9910	9910	9900	74
571	20250327	105700	144791040	9940	9960	9960	9940	80
572	20250327	105600	143995240	9980	9980	9980	9980	30
573	20250327	105500	143695840	9980	9980	9980	9980	1
574	20250327	105400	143685860	9960	9950	9960	9950	30
575	20250327	105300	143387110	9970	9970	9970	9970	0
576	20250327	105200	143387110	9970	9975	9975	9970	18
577	20250327	105100	143207645	9960	9960	9960	9960	0
578	20250327	105000	143207645	9960	9960	9960	9960	14
579	20250327	104900	143068205	9950	9950	9950	9950	0
580	20250327	104800	143068205	9950	9950	9950	9950	14
581	20250327	104700	142928905	9980	9970	9980	9970	14
582	20250327	104600	142789315	9970	9970	9970	9970	61
583	20250327	104500	142181145	9970	9980	9980	9970	9
584	20250327	104400	142091345	9980	9980	9980	9970	169
585	20250327	104300	140405055	9970	9970	9970	9970	0
586	20250327	104200	140405055	9970	9970	9970	9970	0
587	20250327	104100	140405055	9970	9970	9970	9970	9
588	20250327	104000	140315325	9960	9970	9970	9960	25
589	20250327	103900	140066175	9960	9960	9960	9960	0
590	20250327	103800	140066175	9960	9970	9970	9960	19
591	20250327	103700	139876785	9960	9960	9960	9960	31
592	20250327	103600	139568025	9950	9950	9950	9950	0
593	20250327	103500	139568025	9950	9950	9950	9950	21
594	20250327	103400	139359075	9960	9960	9960	9960	44
595	20250327	103300	138920835	9950	9950	9950	9950	0
596	20250327	103200	138920835	9950	9950	9950	9950	1
597	20250327	103100	138910885	9940	9940	9940	9940	0
598	20250327	103000	138910885	9940	9950	9950	9940	97
599	20250327	102900	137945835	9940	9940	9940	9940	0
600	20250327	102800	137945835	9940	9940	9940	9940	8
601	20250327	102700	137866315	10010	10010	10010	10010	0
602	20250327	102600	137866315	10010	10010	10010	10010	0
603	20250327	102500	137866315	10010	10000	10010	10000	40
604	20250327	102400	137466215	10040	10040	10040	10040	0
605	20250327	102300	137466215	10040	10040	10040	10040	13
606	20250327	102200	137335695	10050	9990	10050	9990	1005
607	20250327	102100	127263945	10000	9880	10000	9880	1015
608	20250327	102000	117158625	9880	9880	9880	9880	0
609	20250327	101900	117158625	9880	9880	9880	9880	20
610	20250327	101800	116961025	9880	9890	9890	9880	16
611	20250327	101700	116802795	9850	9860	9860	9850	171
612	20250327	101600	115117745	9870	9870	9870	9870	15
613	20250327	101500	114969695	9870	9860	9870	9860	27
614	20250327	101400	114703325	9880	9880	9880	9880	60
615	20250327	101300	114110525	9860	9860	9860	9860	0
616	20250327	101200	114110525	9860	9860	9860	9860	0
617	20250327	101100	114110525	9860	9860	9860	9860	32
618	20250327	101000	113795005	9860	9860	9860	9860	25
619	20250327	100900	113548505	9860	9860	9860	9860	0
620	20250327	100800	113548505	9860	9860	9860	9860	15
621	20250327	100700	113400605	9860	9860	9860	9860	32
622	20250327	100600	113085085	9850	9850	9850	9850	17
623	20250327	100500	112917635	9860	9860	9860	9860	217
624	20250327	100400	110778015	9860	9860	9860	9860	27
625	20250327	100300	110511795	9860	9860	9860	9860	0
626	20250327	100200	110511795	9860	9860	9860	9860	24
627	20250327	100100	110275155	9880	9890	9890	9880	18
628	20250327	100000	110097155	9890	9890	9890	9890	0
629	20250327	095900	110097155	9890	9890	9890	9890	17
630	20250327	095800	109929025	9890	9890	9890	9890	0
631	20250327	095700	109929025	9890	9890	9890	9890	31
632	20250327	095600	109622435	9890	9890	9890	9890	10
633	20250327	095500	109523535	9890	9890	9890	9890	18
634	20250327	095400	109345515	9900	9900	9900	9900	16
635	20250327	095300	109187115	9900	9900	9900	9900	1
636	20250327	095200	109177215	9890	9890	9890	9890	16
637	20250327	095100	109018975	9890	9890	9890	9890	10
638	20250327	095000	108920075	9890	9890	9890	9890	17
639	20250327	094900	108751945	9890	9890	9890	9890	16
640	20250327	094800	108593705	9890	9890	9890	9890	39
641	20250327	094700	108207995	9890	9890	9890	9890	17
642	20250327	094600	108039865	9890	9890	9890	9890	8
643	20250327	094500	107960745	9890	9880	9890	9880	35
644	20250327	094400	107614895	9880	9880	9880	9880	1
645	20250327	094300	107605015	9830	9880	9880	9830	1011
646	20250327	094200	97660375	9860	9840	9860	9840	218
647	20250327	094100	95511055	9830	9830	9830	9830	0
648	20250327	094000	95511055	9830	9840	9840	9830	23
649	20250327	093900	95284795	9840	9840	9840	9840	32
650	20250327	093800	94969915	9840	9840	9840	9840	43
651	20250327	093700	94546795	9820	9810	9820	9810	447
652	20250327	093600	90159325	9800	9800	9800	9800	1
653	20250327	093500	90149525	9810	9810	9810	9810	66
654	20250327	093400	89502065	9810	9810	9810	9810	0
655	20250327	093300	89502065	9810	9760	9810	9760	116
656	20250327	093200	88369105	9760	9800	9800	9760	1779
657	20250327	093100	70984245	9800	9800	9800	9800	92
658	20250327	093000	70082645	9800	9800	9800	9800	0
659	20250327	092900	70082645	9800	9800	9800	9800	80
660	20250327	092800	69298645	9800	9790	9800	9790	40
661	20250327	092700	68906845	9790	9800	9800	9790	99
662	20250327	092600	67937625	9800	9800	9800	9800	12
663	20250327	092500	67820025	9790	9790	9790	9790	205
664	20250327	092400	65813075	9800	9800	9800	9800	5
665	20250327	092300	65764075	9800	9800	9800	9800	72
666	20250327	092200	65058475	9790	9810	9810	9790	621
667	20250327	092100	58971185	9870	9810	9870	9810	71
668	20250327	092000	58273615	9860	9830	9860	9810	309
669	20250327	091900	55239165	9850	9850	9850	9850	30
670	20250327	091800	54943665	9840	9860	9860	9840	152
671	20250327	091700	53445475	9850	9850	9850	9850	0
672	20250327	091600	53445475	9850	9850	9850	9850	504
673	20250327	091500	48481075	9850	9850	9850	9850	1
674	20250327	091400	48471225	9840	9850	9850	9840	22
675	20250327	091300	48254545	9860	9810	9860	9810	124
676	20250327	091200	47037655	9800	9810	9810	9800	452
677	20250327	091100	42603705	9810	9810	9810	9810	20
678	20250327	091000	42407505	9810	9830	9830	9800	167
679	20250327	090900	40767715	9830	9830	9830	9830	32
680	20250327	090800	40453155	9830	9790	9830	9790	139
681	20250327	090700	39088785	9790	9775	9790	9760	304
682	20250327	090600	36113120	9760	9760	9760	9760	75
683	20250327	090500	35381120	9750	9820	9820	9750	1060
684	20250327	090400	25000590	9860	9860	9920	9800	373
685	20250327	090300	21330640	9860	9930	9930	9810	1189
686	20250327	090200	9592680	9950	9950	9950	9950	0
687	20250327	090100	9592680	9950	9980	9980	9950	757
688	20250327	090000	2042040	10010	10010	10010	10010	204