KissMeData/161000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202800	468109585	6930	6930	6930	6930	677
3	20250327	202700	468109585	6930	6930	6930	6930	0
4	20250327	202600	468109585	6930	6930	6930	6930	0
5	20250327	202500	468109585	6930	6930	6930	6930	0
6	20250327	202400	468109585	6930	6930	6930	6930	0
7	20250327	202300	468109585	6930	6930	6930	6930	0
8	20250327	202200	468109585	6930	6930	6930	6930	0
9	20250327	202100	468109585	6930	6930	6930	6930	0
10	20250327	202000	468109585	6930	6930	6930	6930	0
11	20250327	201900	468109585	6930	6930	6930	6930	0
12	20250327	201800	468109585	6930	6930	6930	6930	0
13	20250327	201700	468109585	6930	6930	6930	6930	0
14	20250327	201600	468109585	6930	6930	6930	6930	0
15	20250327	201500	468109585	6930	6930	6930	6930	0
16	20250327	201400	468109585	6930	6930	6930	6930	0
17	20250327	201300	468109585	6930	6930	6930	6930	0
18	20250327	201200	468109585	6930	6930	6930	6930	0
19	20250327	201100	468109585	6930	6930	6930	6930	0
20	20250327	201000	468109585	6930	6930	6930	6930	0
21	20250327	200900	468109585	6930	6930	6930	6930	0
22	20250327	200800	468109585	6930	6930	6930	6930	0
23	20250327	200700	468109585	6930	6930	6930	6930	0
24	20250327	200600	468109585	6930	6930	6930	6930	0
25	20250327	200500	468109585	6930	6930	6930	6930	0
26	20250327	200400	468109585	6930	6930	6930	6930	0
27	20250327	200300	468109585	6930	6930	6930	6930	0
28	20250327	200200	468109585	6930	6930	6930	6930	0
29	20250327	200100	468109585	6930	6930	6930	6930	0
30	20250327	200000	468109585	6930	6930	6930	6930	0
31	20250327	195900	468109585	6930	6930	6930	6930	0
32	20250327	195800	468109585	6930	6930	6930	6930	677
33	20250327	195700	468109585	6930	6930	6930	6930	0
34	20250327	195600	468109585	6930	6930	6930	6930	0
35	20250327	195500	468109585	6930	6930	6930	6930	0
36	20250327	195400	468109585	6930	6930	6930	6930	0
37	20250327	195300	468109585	6930	6930	6930	6930	0
38	20250327	195200	468109585	6930	6930	6930	6930	0
39	20250327	195100	468109585	6930	6930	6930	6930	0
40	20250327	195000	468109585	6930	6930	6930	6930	0
41	20250327	194900	468109585	6930	6930	6930	6930	0
42	20250327	194800	468109585	6930	6930	6930	6930	0
43	20250327	194700	468109585	6930	6930	6930	6930	0
44	20250327	194600	468109585	6930	6930	6930	6930	0
45	20250327	194500	468109585	6930	6930	6930	6930	0
46	20250327	194400	468109585	6930	6930	6930	6930	0
47	20250327	194300	468109585	6930	6930	6930	6930	0
48	20250327	194200	468109585	6930	6930	6930	6930	0
49	20250327	194100	468109585	6930	6930	6930	6930	0
50	20250327	194000	468109585	6930	6930	6930	6930	0
51	20250327	193900	468109585	6930	6930	6930	6930	0
52	20250327	193800	468109585	6930	6930	6930	6930	0
53	20250327	193700	468109585	6930	6930	6930	6930	0
54	20250327	193600	468109585	6930	6930	6930	6930	0
55	20250327	193500	468109585	6930	6930	6930	6930	0
56	20250327	193400	468109585	6930	6930	6930	6930	0
57	20250327	193300	468109585	6930	6930	6930	6930	0
58	20250327	193200	468109585	6930	6930	6930	6930	0
59	20250327	193100	468109585	6930	6930	6930	6930	0
60	20250327	193000	468109585	6930	6930	6930	6930	0
61	20250327	192900	468109585	6930	6930	6930	6930	0
62	20250327	192800	468109585	6930	6930	6930	6930	677
63	20250327	192700	468109585	6930	6930	6930	6930	0
64	20250327	192600	468109585	6930	6930	6930	6930	0
65	20250327	192500	468109585	6930	6930	6930	6930	0
66	20250327	192400	468109585	6930	6930	6930	6930	0
67	20250327	192300	468109585	6930	6930	6930	6930	0
68	20250327	192200	468109585	6930	6930	6930	6930	0
69	20250327	192100	468109585	6930	6930	6930	6930	0
70	20250327	192000	468109585	6930	6930	6930	6930	0
71	20250327	191900	468109585	6930	6930	6930	6930	0
72	20250327	191800	468109585	6930	6930	6930	6930	0
73	20250327	191700	468109585	6930	6930	6930	6930	0
74	20250327	191600	468109585	6930	6930	6930	6930	0
75	20250327	191500	468109585	6930	6930	6930	6930	0
76	20250327	191400	468109585	6930	6930	6930	6930	0
77	20250327	191300	468109585	6930	6930	6930	6930	0
78	20250327	191200	468109585	6930	6930	6930	6930	0
79	20250327	191100	468109585	6930	6930	6930	6930	0
80	20250327	191000	468109585	6930	6930	6930	6930	0
81	20250327	190900	468109585	6930	6930	6930	6930	0
82	20250327	190800	468109585	6930	6930	6930	6930	0
83	20250327	190700	468109585	6930	6930	6930	6930	0
84	20250327	190600	468109585	6930	6930	6930	6930	0
85	20250327	190500	468109585	6930	6930	6930	6930	0
86	20250327	190400	468109585	6930	6930	6930	6930	0
87	20250327	190300	468109585	6930	6930	6930	6930	0
88	20250327	190200	468109585	6930	6930	6930	6930	0
89	20250327	190100	468109585	6930	6930	6930	6930	0
90	20250327	190000	468109585	6930	6930	6930	6930	0
91	20250327	185900	468109585	6930	6930	6930	6930	0
92	20250327	185800	468109585	6930	6930	6930	6930	677
93	20250327	185700	468109585	6930	6930	6930	6930	0
94	20250327	185600	468109585	6930	6930	6930	6930	0
95	20250327	185500	468109585	6930	6930	6930	6930	0
96	20250327	185400	468109585	6930	6930	6930	6930	0
97	20250327	185300	468109585	6930	6930	6930	6930	0
98	20250327	185200	468109585	6930	6930	6930	6930	0
99	20250327	185100	468109585	6930	6930	6930	6930	0
100	20250327	185000	468109585	6930	6930	6930	6930	0
101	20250327	184900	468109585	6930	6930	6930	6930	0
102	20250327	184800	468109585	6930	6930	6930	6930	0
103	20250327	184700	468109585	6930	6930	6930	6930	0
104	20250327	184600	468109585	6930	6930	6930	6930	0
105	20250327	184500	468109585	6930	6930	6930	6930	0
106	20250327	184400	468109585	6930	6930	6930	6930	0
107	20250327	184300	468109585	6930	6930	6930	6930	0
108	20250327	184200	468109585	6930	6930	6930	6930	0
109	20250327	184100	468109585	6930	6930	6930	6930	0
110	20250327	184000	468109585	6930	6930	6930	6930	0
111	20250327	183900	468109585	6930	6930	6930	6930	0
112	20250327	183800	468109585	6930	6930	6930	6930	0
113	20250327	183700	468109585	6930	6930	6930	6930	0
114	20250327	183600	468109585	6930	6930	6930	6930	0
115	20250327	183500	468109585	6930	6930	6930	6930	0
116	20250327	183400	468109585	6930	6930	6930	6930	0
117	20250327	183300	468109585	6930	6930	6930	6930	0
118	20250327	183200	468109585	6930	6930	6930	6930	0
119	20250327	183100	468109585	6930	6930	6930	6930	0
120	20250327	183000	468109585	6930	6930	6930	6930	0
121	20250327	182900	468109585	6930	6930	6930	6930	0
122	20250327	182800	468109585	6930	6930	6930	6930	677
123	20250327	182700	468109585	6930	6930	6930	6930	0
124	20250327	182600	468109585	6930	6930	6930	6930	0
125	20250327	182500	468109585	6930	6930	6930	6930	0
126	20250327	182400	468109585	6930	6930	6930	6930	0
127	20250327	182300	468109585	6930	6930	6930	6930	0
128	20250327	182200	468109585	6930	6930	6930	6930	0
129	20250327	182100	468109585	6930	6930	6930	6930	0
130	20250327	182000	468109585	6930	6930	6930	6930	0
131	20250327	181900	468109585	6930	6930	6930	6930	0
132	20250327	181800	468109585	6930	6930	6930	6930	0
133	20250327	181700	468109585	6930	6930	6930	6930	0
134	20250327	181600	468109585	6930	6930	6930	6930	0
135	20250327	181500	468109585	6930	6930	6930	6930	0
136	20250327	181400	468109585	6930	6930	6930	6930	0
137	20250327	181300	468109585	6930	6930	6930	6930	0
138	20250327	181200	468109585	6930	6930	6930	6930	0
139	20250327	181100	468109585	6930	6930	6930	6930	0
140	20250327	181000	468109585	6930	6930	6930	6930	0
141	20250327	180900	468109585	6930	6930	6930	6930	0
142	20250327	180800	468109585	6930	6930	6930	6930	0
143	20250327	180700	468109585	6930	6930	6930	6930	0
144	20250327	180600	468109585	6930	6930	6930	6930	0
145	20250327	180500	468109585	6930	6930	6930	6930	0
146	20250327	180400	468109585	6930	6930	6930	6930	0
147	20250327	180300	468109585	6930	6930	6930	6930	0
148	20250327	180200	468109585	6930	6930	6930	6930	0
149	20250327	180100	468109585	6930	6930	6930	6930	0
150	20250327	180000	468109585	6930	6930	6930	6930	0
151	20250327	175900	468109585	6930	6930	6930	6930	0
152	20250327	175800	468109585	6930	6930	6930	6930	677
153	20250327	175700	468109585	6930	6930	6930	6930	0
154	20250327	175600	468109585	6930	6930	6930	6930	0
155	20250327	175500	468109585	6930	6930	6930	6930	0
156	20250327	175400	468109585	6930	6930	6930	6930	0
157	20250327	175300	468109585	6930	6930	6930	6930	0
158	20250327	175200	468109585	6930	6930	6930	6930	0
159	20250327	175100	468109585	6930	6930	6930	6930	0
160	20250327	175000	468109585	6930	6930	6930	6930	0
161	20250327	174900	468109585	6930	6930	6930	6930	0
162	20250327	174800	468109585	6930	6930	6930	6930	0
163	20250327	174700	468109585	6930	6930	6930	6930	0
164	20250327	174600	468109585	6930	6930	6930	6930	0
165	20250327	174500	468109585	6930	6930	6930	6930	0
166	20250327	174400	468109585	6930	6930	6930	6930	0
167	20250327	174300	468109585	6930	6930	6930	6930	0
168	20250327	174200	468109585	6930	6930	6930	6930	0
169	20250327	174100	468109585	6930	6930	6930	6930	0
170	20250327	174000	468109585	6930	6930	6930	6930	0
171	20250327	173900	468109585	6930	6930	6930	6930	0
172	20250327	173800	468109585	6930	6930	6930	6930	0
173	20250327	173700	468109585	6930	6930	6930	6930	0
174	20250327	173600	468109585	6930	6930	6930	6930	0
175	20250327	173500	468109585	6930	6930	6930	6930	0
176	20250327	173400	468109585	6930	6930	6930	6930	0
177	20250327	173300	468109585	6930	6930	6930	6930	0
178	20250327	173200	468109585	6930	6930	6930	6930	0
179	20250327	173100	468109585	6930	6930	6930	6930	0
180	20250327	173000	468109585	6930	6930	6930	6930	0
181	20250327	172900	468109585	6930	6930	6930	6930	0
182	20250327	172800	468109585	6930	6930	6930	6930	677
183	20250327	172700	468109585	6930	6930	6930	6930	0
184	20250327	172600	468109585	6930	6930	6930	6930	0
185	20250327	172500	468109585	6930	6930	6930	6930	0
186	20250327	172400	468109585	6930	6930	6930	6930	0
187	20250327	172300	468109585	6930	6930	6930	6930	0
188	20250327	172200	468109585	6930	6930	6930	6930	0
189	20250327	172100	468109585	6930	6930	6930	6930	0
190	20250327	172000	468109585	6930	6930	6930	6930	0
191	20250327	171900	468109585	6930	6930	6930	6930	0
192	20250327	171800	468109585	6930	6930	6930	6930	0
193	20250327	171700	468109585	6930	6930	6930	6930	0
194	20250327	171600	468109585	6930	6930	6930	6930	0
195	20250327	171500	468109585	6930	6930	6930	6930	0
196	20250327	171400	468109585	6930	6930	6930	6930	0
197	20250327	171300	468109585	6930	6930	6930	6930	0
198	20250327	171200	468109585	6930	6930	6930	6930	0
199	20250327	171100	468109585	6930	6930	6930	6930	0
200	20250327	171000	468109585	6930	6930	6930	6930	0
201	20250327	170900	468109585	6930	6930	6930	6930	0
202	20250327	170800	468109585	6930	6930	6930	6930	0
203	20250327	170700	468109585	6930	6930	6930	6930	0
204	20250327	170600	468109585	6930	6930	6930	6930	0
205	20250327	170500	468109585	6930	6930	6930	6930	0
206	20250327	170400	468109585	6930	6930	6930	6930	0
207	20250327	170300	468109585	6930	6930	6930	6930	0
208	20250327	170200	468109585	6930	6930	6930	6930	0
209	20250327	170100	468109585	6930	6930	6930	6930	0
210	20250327	170000	468109585	6930	6930	6930	6930	0
211	20250327	165900	468109585	6930	6930	6930	6930	0
212	20250327	165800	468109585	6930	6930	6930	6930	677
213	20250327	165700	468109585	6930	6930	6930	6930	0
214	20250327	165600	468109585	6930	6930	6930	6930	0
215	20250327	165500	468109585	6930	6930	6930	6930	0
216	20250327	165400	468109585	6930	6930	6930	6930	0
217	20250327	165300	468109585	6930	6930	6930	6930	0
218	20250327	165200	468109585	6930	6930	6930	6930	0
219	20250327	165100	468109585	6930	6930	6930	6930	0
220	20250327	165000	468109585	6930	6930	6930	6930	0
221	20250327	164900	468109585	6930	6930	6930	6930	0
222	20250327	164800	468109585	6930	6930	6930	6930	0
223	20250327	164700	468109585	6930	6930	6930	6930	0
224	20250327	164600	468109585	6930	6930	6930	6930	0
225	20250327	164500	468109585	6930	6930	6930	6930	0
226	20250327	164400	468109585	6930	6930	6930	6930	0
227	20250327	164300	468109585	6930	6930	6930	6930	0
228	20250327	164200	468109585	6930	6930	6930	6930	0
229	20250327	164100	468109585	6930	6930	6930	6930	0
230	20250327	164000	468109585	6930	6930	6930	6930	0
231	20250327	163900	468109585	6930	6930	6930	6930	0
232	20250327	163800	468109585	6930	6930	6930	6930	0
233	20250327	163700	468109585	6930	6930	6930	6930	0
234	20250327	163600	468109585	6930	6930	6930	6930	0
235	20250327	163500	468109585	6930	6930	6930	6930	0
236	20250327	163400	468109585	6930	6930	6930	6930	0
237	20250327	163300	468109585	6930	6930	6930	6930	0
238	20250327	163200	468109585	6930	6930	6930	6930	0
239	20250327	163100	468109585	6930	6930	6930	6930	0
240	20250327	163000	468109585	6930	6930	6930	6930	0
241	20250327	162900	468109585	6930	6930	6930	6930	0
242	20250327	162800	468109585	6930	6930	6930	6930	677
243	20250327	162700	468109585	6930	6930	6930	6930	0
244	20250327	162600	468109585	6930	6930	6930	6930	0
245	20250327	162500	468109585	6930	6930	6930	6930	0
246	20250327	162400	468109585	6930	6930	6930	6930	0
247	20250327	162300	468109585	6930	6930	6930	6930	0
248	20250327	162200	468109585	6930	6930	6930	6930	0
249	20250327	162100	468109585	6930	6930	6930	6930	0
250	20250327	162000	468109585	6930	6930	6930	6930	0
251	20250327	161900	468109585	6930	6930	6930	6930	0
252	20250327	161800	468109585	6930	6930	6930	6930	0
253	20250327	161700	468109585	6930	6930	6930	6930	0
254	20250327	161600	468109585	6930	6930	6930	6930	0
255	20250327	161500	468109585	6930	6930	6930	6930	0
256	20250327	161400	468109585	6930	6930	6930	6930	0
257	20250327	161300	468109585	6930	6930	6930	6930	0
258	20250327	161200	468109585	6930	6930	6930	6930	0
259	20250327	161100	468109585	6930	6930	6930	6930	0
260	20250327	161000	468109585	6930	6930	6930	6930	0
261	20250327	160900	468109585	6930	6930	6930	6930	0
262	20250327	160800	468109585	6930	6930	6930	6930	0
263	20250327	160700	468109585	6930	6930	6930	6930	0
264	20250327	160600	468109585	6930	6930	6930	6930	0
265	20250327	160500	468109585	6930	6930	6930	6930	0
266	20250327	160400	468109585	6930	6930	6930	6930	0
267	20250327	160300	468109585	6930	6930	6930	6930	0
268	20250327	160200	468109585	6930	6930	6930	6930	0
269	20250327	160100	468109585	6930	6930	6930	6930	0
270	20250327	160000	468109585	6930	6930	6930	6930	0
271	20250327	155900	468109585	6930	6930	6930	6930	0
272	20250327	155800	468109585	6930	6930	6930	6930	677
273	20250327	155700	468109585	6930	6930	6930	6930	0
274	20250327	155600	468109585	6930	6930	6930	6930	0
275	20250327	155500	468109585	6930	6930	6930	6930	0
276	20250327	155400	468109585	6930	6930	6930	6930	0
277	20250327	155300	468109585	6930	6930	6930	6930	0
278	20250327	155200	468109585	6930	6930	6930	6930	0
279	20250327	155100	468109585	6930	6930	6930	6930	0
280	20250327	155000	468109585	6930	6930	6930	6930	0
281	20250327	154900	468109585	6930	6930	6930	6930	0
282	20250327	154800	468109585	6930	6930	6930	6930	0
283	20250327	154700	468109585	6930	6930	6930	6930	0
284	20250327	154600	468109585	6930	6930	6930	6930	0
285	20250327	154500	468109585	6930	6930	6930	6930	0
286	20250327	154400	468109585	6930	6930	6930	6930	0
287	20250327	154300	468109585	6930	6930	6930	6930	0
288	20250327	154200	468109585	6930	6930	6930	6930	0
289	20250327	154100	468109585	6930	6930	6930	6930	0
290	20250327	154000	468109585	6930	6930	6930	6930	0
291	20250327	153900	468109585	6930	6930	6930	6930	0
292	20250327	153800	468109585	6930	6930	6930	6930	0
293	20250327	153700	468109585	6930	6930	6930	6930	0
294	20250327	153600	468109585	6930	6930	6930	6930	0
295	20250327	153500	468109585	6930	6930	6930	6930	0
296	20250327	153400	468109585	6930	6930	6930	6930	0
297	20250327	153300	468109585	6930	6930	6930	6930	0
298	20250327	153200	468109585	6930	6930	6930	6930	0
299	20250327	153100	468109585	6930	6930	6930	6930	0
300	20250327	153000	468109585	6930	6930	6930	6930	677
301	20250327	152900	463417975	6900	6900	6900	6900	0
302	20250327	152800	463417975	6900	6900	6900	6900	0
303	20250327	152700	463417975	6900	6900	6900	6900	0
304	20250327	152600	463417975	6900	6900	6900	6900	0
305	20250327	152500	463417975	6900	6900	6900	6900	0
306	20250327	152400	463417975	6900	6900	6900	6900	0
307	20250327	152300	463417975	6900	6900	6900	6900	0
308	20250327	152200	463417975	6900	6900	6900	6900	0
309	20250327	152100	463417975	6900	6900	6900	6900	0
310	20250327	152000	463417975	6900	6900	6900	6900	0
311	20250327	151900	463417975	6900	6910	6910	6900	237
312	20250327	151800	461781375	6910	6900	6920	6900	197
313	20250327	151700	460420175	6900	6930	6930	6900	4727
314	20250327	151600	427753465	6920	6920	6920	6920	5
315	20250327	151500	427718865	6920	6920	6920	6920	7
316	20250327	151400	427670425	6920	6920	6920	6920	147
317	20250327	151300	426653185	6920	6920	6930	6910	753
318	20250327	151200	421441035	6920	6920	6920	6920	3
319	20250327	151100	421420275	6920	6920	6920	6920	3
320	20250327	151000	421399515	6920	6920	6920	6920	28
321	20250327	150900	421205755	6920	6930	6930	6920	101
322	20250327	150800	420505835	6930	6920	6930	6910	403
323	20250327	150700	417716985	6920	6920	6920	6920	47
324	20250327	150600	417391745	6910	6910	6910	6910	1
325	20250327	150500	417384835	6910	6910	6910	6910	2
326	20250327	150400	417371015	6910	6930	6930	6910	2476
327	20250327	150300	400241805	6920	6920	6920	6920	251
328	20250327	150200	398504885	6920	6930	6930	6920	286
329	20250327	150100	396523255	6930	6930	6930	6930	43
330	20250327	150000	396225265	6930	6930	6930	6920	134
331	20250327	145900	395296775	6930	6940	6940	6930	88
332	20250327	145800	394686220	6920	6930	6930	6920	318
333	20250327	145700	392482490	6920	6920	6930	6920	759
334	20250327	145600	387230180	6930	6930	6930	6930	57
335	20250327	145500	386835170	6920	6920	6930	6920	7
336	20250327	145400	386786720	6920	6920	6920	6920	100
337	20250327	145300	386094720	6920	6920	6920	6920	1
338	20250327	145200	386087800	6930	6930	6930	6930	110
339	20250327	145100	385325500	6920	6930	6930	6920	159
340	20250327	145000	384225130	6920	6940	6940	6920	1077
341	20250327	144900	376761560	6930	6940	6940	6930	11
342	20250327	144800	376685230	6930	6930	6930	6930	1
343	20250327	144700	376678300	6930	6930	6930	6930	5
344	20250327	144600	376643650	6930	6940	6940	6930	80
345	20250327	144500	376088460	6930	6930	6930	6930	0
346	20250327	144400	376088460	6930	6930	6930	6930	1
347	20250327	144300	376081530	6930	6940	6940	6930	25
348	20250327	144200	375908080	6930	6930	6930	6930	200
349	20250327	144100	374522080	6930	6940	6940	6930	232
350	20250327	144000	372914300	6940	6930	6940	6930	2
351	20250327	143900	372900430	6930	6930	6930	6930	147
352	20250327	143800	371881720	6930	6930	6930	6930	101
353	20250327	143700	371181790	6920	6920	6920	6920	1
354	20250327	143600	371174870	6920	6920	6920	6920	0
355	20250327	143500	371174870	6920	6920	6930	6920	22
356	20250327	143400	371022440	6930	6920	6930	6920	307
357	20250327	143300	368897990	6920	6920	6920	6920	2291
358	20250327	143200	353044270	6920	6920	6920	6920	3
359	20250327	143100	353023510	6920	6920	6920	6920	16
360	20250327	143000	352912790	6920	6920	6920	6920	0
361	20250327	142900	352912790	6920	6930	6930	6920	118
362	20250327	142800	352096080	6920	6930	6930	6920	171
363	20250327	142700	350911210	6930	6930	6930	6930	68
364	20250327	142600	350439970	6930	6935	6935	6930	3
365	20250327	142500	350419175	6940	6940	6940	6940	10
366	20250327	142400	350349775	6940	6940	6940	6935	39
367	20250327	142300	350079120	6940	6940	6940	6940	20
368	20250327	142200	349940320	6930	6940	6940	6930	122
369	20250327	142100	349093660	6930	6935	6940	6930	1733
370	20250327	142000	337083670	6940	6930	6940	6930	5
371	20250327	141900	337048980	6930	6940	6940	6930	16
372	20250327	141800	336937950	6930	6940	6940	6930	961
373	20250327	141700	330268810	6940	6960	6960	6940	82
374	20250327	141600	329698730	6940	6950	6950	6940	1917
375	20250327	141500	316375860	6950	6950	6950	6950	2
376	20250327	141400	316361960	6960	6950	6960	6950	3
377	20250327	141300	316341090	6950	6950	6950	6950	1
378	20250327	141200	316334140	6960	6960	6960	6960	10
379	20250327	141100	316264540	6950	6950	6950	6950	1
380	20250327	141000	316257590	6950	6950	6950	6950	165
381	20250327	140900	315110840	6950	6950	6950	6950	17
382	20250327	140800	314992690	6960	6960	6960	6960	514
383	20250327	140700	311415250	6960	6960	6970	6960	523
384	20250327	140600	307774100	6960	6960	6960	6960	2
385	20250327	140500	307760180	6960	6960	6960	6960	7
386	20250327	140400	307711460	6960	6960	6960	6960	73
387	20250327	140300	307203380	6960	6960	6960	6960	0
388	20250327	140200	307203380	6960	6960	6970	6960	84
389	20250327	140100	306618730	6970	6960	6970	6960	70
390	20250327	140000	306131330	6950	6970	6970	6950	1454
391	20250327	135900	296011990	6970	6960	6970	6960	18
392	20250327	135800	295886580	6960	6980	6980	6960	874
393	20250327	135700	289795000	6980	7000	7000	6970	227
394	20250327	135600	288212600	6970	6970	6970	6970	0
395	20250327	135500	288212600	6970	7000	7000	6970	9
396	20250327	135400	288149790	7000	6980	7000	6980	1005
397	20250327	135300	281134830	6980	6980	6980	6980	0
398	20250327	135200	281134830	6980	6980	6980	6980	7
399	20250327	135100	281085970	6980	6980	6980	6980	144
400	20250327	135000	280080850	6970	6980	6980	6970	126
401	20250327	134900	279201480	6980	6980	6980	6980	5
402	20250327	134800	279166580	6970	6970	6970	6970	171
403	20250327	134700	277974710	6980	6970	6980	6970	146
404	20250327	134600	276957060	6970	6970	6970	6960	1019
405	20250327	134500	269854800	6980	6980	6980	6980	53
406	20250327	134400	269484860	6980	6980	6980	6980	1
407	20250327	134300	269477880	6980	6980	6980	6970	28
408	20250327	134200	269282670	6980	6980	6980	6980	3
409	20250327	134100	269261730	6980	6980	6980	6980	6
410	20250327	134000	269219850	6990	7000	7000	6980	12
411	20250327	133900	269135960	6980	7000	7000	6980	821
412	20250327	133800	263389380	6970	7000	7000	6970	225
413	20250327	133700	261820880	6990	6990	6990	6990	340
414	20250327	133600	259444280	6990	6990	6990	6990	0
415	20250327	133500	259444280	6990	6970	6990	6970	56
416	20250327	133400	259053850	6970	6970	6970	6970	5
417	20250327	133300	259019000	6990	6980	6990	6980	51
418	20250327	133200	258662540	6980	6980	6980	6980	0
419	20250327	133100	258662540	6980	6985	6985	6980	243
420	20250327	133000	256966150	6990	6985	6990	6980	163
421	20250327	132900	255828080	6990	6990	6990	6990	0
422	20250327	132800	255828080	6990	6990	6990	6990	7
423	20250327	132700	255779150	6990	6990	6990	6990	0
424	20250327	132600	255779150	6990	6990	6990	6990	6
425	20250327	132500	255737210	6990	6990	6990	6990	56
426	20250327	132400	255345770	6990	6990	6990	6990	1
427	20250327	132300	255338780	6990	6980	7000	6980	20
428	20250327	132200	255199110	7010	7010	7010	7010	0
429	20250327	132100	255199110	7010	7010	7010	7010	6
430	20250327	132000	255157050	7020	7020	7020	7020	0
431	20250327	131900	255157050	7020	7000	7020	7000	805
432	20250327	131800	249506370	6990	7000	7000	6970	57
433	20250327	131700	249108910	6970	6990	6990	6970	2001
434	20250327	131600	235152130	6990	6990	6990	6990	7
435	20250327	131500	235103200	6990	6990	6990	6990	655
436	20250327	131400	230524750	7000	7000	7000	7000	0
437	20250327	131300	230524750	7000	7000	7000	7000	7
438	20250327	131200	230475750	7000	7000	7000	7000	0
439	20250327	131100	230475750	7000	7010	7010	7000	9
440	20250327	131000	230412690	7000	7000	7000	7000	39
441	20250327	130900	230139690	7020	7020	7020	7020	16
442	20250327	130800	230027370	7010	7010	7010	7010	3
443	20250327	130700	230006340	7000	7000	7000	7000	568
444	20250327	130600	226030340	7000	7000	7000	7000	8
445	20250327	130500	225974340	7000	7000	7000	7000	0
446	20250327	130400	225974340	7000	7000	7000	7000	8
447	20250327	130300	225918340	7000	7000	7000	7000	0
448	20250327	130200	225918340	7000	7000	7000	7000	195
449	20250327	130100	224553340	7010	7010	7010	7010	7
450	20250327	130000	224504270	7010	7010	7010	7010	10
451	20250327	125900	224434170	7010	7000	7020	7000	58
452	20250327	125800	224028030	7020	7020	7020	7020	0
453	20250327	125700	224028030	7020	7020	7020	7020	0
454	20250327	125600	224028030	7020	7000	7020	7000	31
455	20250327	125500	223810950	7000	7000	7000	7000	0
456	20250327	125400	223810950	7000	6990	7000	6990	669
457	20250327	125300	219128210	6990	6990	6990	6990	100
458	20250327	125200	218429210	7000	7000	7000	7000	27
459	20250327	125100	218240210	6990	6990	6990	6990	24
460	20250327	125000	218072450	6990	6990	6990	6990	16
461	20250327	124900	217960610	7000	7000	7000	7000	17
462	20250327	124800	217841610	7000	7000	7000	7000	1
463	20250327	124700	217834610	7000	7000	7000	7000	8
464	20250327	124600	217778610	6990	6990	6990	6990	0
465	20250327	124500	217778610	6990	6990	6990	6990	18
466	20250327	124400	217652790	7000	7000	7000	7000	12
467	20250327	124300	217568790	6990	6990	6990	6990	100
468	20250327	124200	216869790	7000	7000	7000	7000	28
469	20250327	124100	216673790	7000	7000	7000	7000	10
470	20250327	124000	216603790	7020	7000	7030	7000	27
471	20250327	123900	216414510	7030	6990	7030	6980	710
472	20250327	123800	211444470	6980	6990	6990	6980	4
473	20250327	123700	211416530	7000	7000	7000	7000	6
474	20250327	123600	211374530	6990	6990	6990	6990	0
475	20250327	123500	211374530	6990	7000	7000	6990	10
476	20250327	123400	211304540	6980	6980	6980	6980	0
477	20250327	123300	211304540	6980	6980	6980	6980	2
478	20250327	123200	211290580	6990	7000	7000	6990	7
479	20250327	123100	211241590	6990	6990	6990	6990	21
480	20250327	123000	211094800	6990	6990	7000	6990	13
481	20250327	122900	211003870	6990	6990	6990	6990	0
482	20250327	122800	211003870	6990	6990	6990	6990	43
483	20250327	122700	210703300	6990	7000	7000	6990	7
484	20250327	122600	210654310	6990	6990	6990	6990	114
485	20250327	122500	209857450	6990	7010	7010	6990	485
486	20250327	122400	206467150	7010	7010	7010	7010	100
487	20250327	122300	205766150	7010	7010	7010	7000	648
488	20250327	122200	201230110	7010	7010	7010	7010	2
489	20250327	122100	201216090	7000	7000	7000	7000	4
490	20250327	122000	201188090	7010	7000	7010	7000	50
491	20250327	121900	200837900	7010	7010	7010	7010	0
492	20250327	121800	200837900	7010	7010	7010	7010	7
493	20250327	121700	200788830	7010	7010	7010	7010	2
494	20250327	121600	200774810	7020	7020	7020	7020	0
495	20250327	121500	200774810	7020	7020	7020	7020	8
496	20250327	121400	200718650	7020	7020	7020	7020	0
497	20250327	121300	200718650	7020	7020	7020	7020	8
498	20250327	121200	200662490	7020	7020	7020	7020	5
499	20250327	121100	200627390	7020	7020	7020	7020	0
500	20250327	121000	200627390	7020	7020	7020	7020	6
501	20250327	120900	200585270	7010	7010	7010	7010	0
502	20250327	120800	200585270	7010	7020	7020	7010	109
503	20250327	120700	199820110	7010	7010	7010	7010	0
504	20250327	120600	199820110	7010	7010	7010	7010	24
505	20250327	120500	199651870	7010	7010	7010	7010	15
506	20250327	120400	199546720	7010	7010	7010	7010	29
507	20250327	120300	199343430	7010	7010	7010	7010	10
508	20250327	120200	199273330	7010	7010	7010	7010	0
509	20250327	120100	199273330	7010	7010	7010	7010	8
510	20250327	120000	199217250	7010	7010	7010	7010	0
511	20250327	115900	199217250	7010	7010	7010	7010	0
512	20250327	115800	199217250	7010	7010	7010	7010	8
513	20250327	115700	199161170	7010	7010	7010	7010	0
514	20250327	115600	199161170	7010	7010	7010	7010	8
515	20250327	115500	199105090	7010	7020	7020	7010	595
516	20250327	115400	194928290	7020	7020	7020	7020	229
517	20250327	115300	193320710	7020	7020	7020	7020	13
518	20250327	115200	193229450	7020	7020	7020	7020	0
519	20250327	115100	193229450	7020	7020	7020	7020	7
520	20250327	115000	193180310	7020	7020	7020	7020	0
521	20250327	114900	193180310	7020	7030	7030	7020	6
522	20250327	114800	193138140	7020	7030	7030	7020	348
523	20250327	114700	190692340	7030	7030	7030	7030	0
524	20250327	114600	190692340	7030	7020	7030	7020	146
525	20250327	114500	189667330	7020	7020	7020	7020	0
526	20250327	114400	189667330	7020	7020	7020	7020	8
527	20250327	114300	189611170	7020	7020	7020	7020	0
528	20250327	114200	189611170	7020	7020	7020	7020	0
529	20250327	114100	189611170	7020	7010	7020	7000	50
530	20250327	114000	189260715	7010	7010	7010	7010	0
531	20250327	113900	189260715	7010	7010	7010	7010	8
532	20250327	113800	189204635	7010	7010	7010	7010	0
533	20250327	113700	189204635	7010	7010	7010	7010	1
534	20250327	113600	189197625	7020	7020	7020	7020	16
535	20250327	113500	189085305	7020	7020	7020	7020	100
536	20250327	113400	188383305	7020	7010	7030	7010	8
537	20250327	113300	188327185	7000	7000	7000	7000	0
538	20250327	113200	188327185	7000	6990	7000	6990	732
539	20250327	113100	183204125	6990	6990	6990	6990	1
540	20250327	113000	183197135	6990	6990	6990	6990	1
541	20250327	112900	183190145	6990	6990	6990	6990	10
542	20250327	112800	183120245	6990	6990	6990	6990	10
543	20250327	112700	183050345	6990	6990	6990	6990	8
544	20250327	112600	182994425	6980	7000	7000	6970	566
545	20250327	112500	179043925	7000	7000	7000	7000	2
546	20250327	112400	179029925	7000	7000	7000	6990	8
547	20250327	112300	178973945	7000	7000	7000	7000	0
548	20250327	112200	178973945	7000	6990	7000	6990	8
549	20250327	112100	178918005	6990	7000	7000	6990	5
550	20250327	112000	178883045	7000	6990	7000	6990	54
551	20250327	111900	178505575	6990	6990	6990	6990	6
552	20250327	111800	178463635	6990	7000	7000	6990	17
553	20250327	111700	178344795	7000	7000	7000	6990	23
554	20250327	111600	178183985	6990	6990	6990	6990	0
555	20250327	111500	178183985	6990	6990	6990	6990	93
556	20250327	111400	177533915	6990	6990	6990	6990	14
557	20250327	111300	177436055	6990	6990	6990	6990	0
558	20250327	111200	177436055	6990	6990	6990	6990	9
559	20250327	111100	177373145	6980	6980	6980	6980	0
560	20250327	111000	177373145	6980	6990	6990	6980	8
561	20250327	110900	177317235	6970	6970	6970	6970	0
562	20250327	110800	177317235	6970	6980	6980	6970	548
563	20250327	110700	173497635	6990	6980	6990	6970	41
564	20250327	110600	173211425	6980	7000	7000	6980	887
565	20250327	110500	167018735	7000	6980	7000	6980	9
566	20250327	110400	166955815	6990	6990	7000	6990	438
567	20250327	110300	163893805	6990	6990	6990	6990	58
568	20250327	110200	163488385	6980	6990	6990	6980	166
569	20250327	110100	162328065	6990	6990	6990	6990	7
570	20250327	110000	162279135	6990	6980	6990	6980	213
571	20250327	105900	160792225	6980	6980	6980	6970	127
572	20250327	105800	159906815	6980	6990	7000	6980	579
573	20250327	105700	155865255	7000	7000	7000	7000	42
574	20250327	105600	155571255	7000	7000	7000	7000	21
575	20250327	105500	155424255	7000	6980	7000	6980	9
576	20250327	105400	155361335	6990	6990	7000	6990	458
577	20250327	105300	152159905	7000	7000	7000	7000	7
578	20250327	105200	152110905	6990	6990	6990	6990	0
579	20250327	105100	152110905	6990	6980	6990	6980	73
580	20250327	105000	151600645	6990	7000	7000	6990	24
581	20250327	104900	151432745	6990	7000	7000	6990	25
582	20250327	104800	151257755	7000	7000	7000	6990	33
583	20250327	104700	151026885	7000	7000	7000	7000	31
584	20250327	104600	150809885	7000	6990	7000	6970	1671
585	20250327	104500	139147475	6990	6990	6990	6990	0
586	20250327	104400	139147475	6990	7000	7000	6990	516
587	20250327	104300	135536045	7000	7010	7010	7000	150
588	20250327	104200	134485955	7010	7010	7010	7010	14
589	20250327	104100	134387815	6990	7020	7020	6990	2009
590	20250327	104000	120331465	7020	7020	7020	7020	100
591	20250327	103900	119629465	7020	7020	7020	7020	0
592	20250327	103800	119629465	7020	7030	7030	7010	489
593	20250327	103700	116201475	7030	7020	7030	7020	2
594	20250327	103600	116187425	7030	7020	7030	7020	8
595	20250327	103500	116131215	7010	7020	7020	7010	86
596	20250327	103400	115527645	7020	7030	7030	7020	45
597	20250327	103300	115211725	7030	7020	7030	7020	156
598	20250327	103200	114116565	7020	7020	7020	7020	0
599	20250327	103100	114116565	7020	7020	7020	7020	9
600	20250327	103000	114053385	7020	7010	7020	7010	21
601	20250327	102900	113906165	7010	7020	7020	7010	14
602	20250327	102800	113807925	7020	7020	7020	7020	5
603	20250327	102700	113772825	7020	7020	7020	7020	11
604	20250327	102600	113695605	7020	7020	7020	7020	6
605	20250327	102500	113653485	7010	7010	7010	7010	108
606	20250327	102400	112896405	7020	7020	7020	7020	32
607	20250327	102300	112671765	7010	7010	7010	7010	128
608	20250327	102200	111774485	7010	7010	7010	7010	0
609	20250327	102100	111774485	7010	7005	7010	7005	22
610	20250327	102000	111620270	7010	7010	7010	7010	1
611	20250327	101900	111613260	7010	7010	7010	7010	8
612	20250327	101800	111557180	6990	6990	6990	6990	0
613	20250327	101700	111557180	6990	7010	7010	6990	539
614	20250327	101600	107784450	7010	7010	7010	7010	9
615	20250327	101500	107721360	7000	7000	7000	7000	601
616	20250327	101400	103514360	7020	7010	7020	7010	222
617	20250327	101300	101958100	7020	7020	7020	7020	1
618	20250327	101200	101951080	7020	7020	7020	7020	11
619	20250327	101100	101873860	7020	7010	7020	7010	98
620	20250327	101000	101186580	7000	7000	7000	7000	209
621	20250327	100900	99723580	7000	7000	7000	7000	487
622	20250327	100800	96314580	7000	7000	7000	7000	51
623	20250327	100700	95957580	7010	7000	7010	7000	66
624	20250327	100600	95495520	7010	7010	7010	7010	253
625	20250327	100500	93721990	7010	7010	7010	7010	340
626	20250327	100400	91338590	7020	7020	7020	7010	8
627	20250327	100300	91282460	7000	7020	7020	7000	410
628	20250327	100200	88409420	7020	7020	7020	7020	5
629	20250327	100100	88374320	7020	7020	7020	7020	0
630	20250327	100000	88374320	7020	7030	7030	7020	11
631	20250327	095900	88297030	7010	7010	7010	7010	2
632	20250327	095800	88283010	7010	7010	7010	7010	0
633	20250327	095700	88283010	7010	7010	7010	7010	0
634	20250327	095600	88283010	7010	7010	7010	7010	582
635	20250327	095500	84203190	7010	7010	7010	7010	0
636	20250327	095400	84203190	7010	7010	7010	7010	0
637	20250327	095300	84203190	7010	7010	7010	7010	2
638	20250327	095200	84189170	7010	7010	7010	7010	8
639	20250327	095100	84133090	7010	7010	7010	7010	169
640	20250327	095000	82948400	7010	7010	7010	7010	0
641	20250327	094900	82948400	7010	7010	7010	7010	0
642	20250327	094800	82948400	7010	7010	7010	7010	0
643	20250327	094700	82948400	7010	7040	7040	7010	1146
644	20250327	094600	74897000	7050	7050	7050	7050	0
645	20250327	094500	74897000	7050	7050	7050	7050	1
646	20250327	094400	74889950	7050	7050	7050	7050	100
647	20250327	094300	74184950	7040	7040	7040	7040	2
648	20250327	094200	74170870	7040	7050	7050	7040	14
649	20250327	094100	74072220	7050	7050	7050	7050	2
650	20250327	094000	74058120	7040	7040	7040	7040	8
651	20250327	093900	74001800	7040	7040	7040	7040	30
652	20250327	093800	73790600	7030	7030	7040	7030	32
653	20250327	093700	73565550	7040	7060	7060	7040	272
654	20250327	093600	71650410	7060	7060	7060	7060	0
655	20250327	093500	71650410	7060	7060	7060	7050	189
656	20250327	093400	70317200	7060	7040	7060	7040	431
657	20250327	093300	67282750	7040	7040	7040	7040	131
658	20250327	093200	66360510	7040	7040	7040	7040	103
659	20250327	093100	65635390	7040	7035	7040	7035	3
660	20250327	093000	65614280	7040	7030	7040	7030	23
661	20250327	092900	65452580	7030	7030	7030	7030	0
662	20250327	092800	65452580	7030	7030	7030	7030	0
663	20250327	092700	65452580	7030	7030	7030	7030	101
664	20250327	092600	64742550	7030	7030	7030	7030	19
665	20250327	092500	64608980	7030	7030	7030	7030	2
666	20250327	092400	64594920	7020	7020	7020	7020	40
667	20250327	092300	64314120	7020	7020	7020	7020	60
668	20250327	092200	63892920	7020	7020	7020	7020	20
669	20250327	092100	63752520	7010	7010	7010	7010	62
670	20250327	092000	63317900	7010	7020	7020	7010	140
671	20250327	091900	62335700	7020	7020	7030	7010	591
672	20250327	091800	58190550	7020	7010	7020	7010	246
673	20250327	091700	56465290	7030	7040	7040	7030	3
674	20250327	091600	56444180	7000	7000	7000	7000	574
675	20250327	091500	52426180	7000	7010	7010	7000	554
676	20250327	091400	48547980	7000	7000	7000	7000	1
677	20250327	091300	48540980	7010	7020	7020	7010	485
678	20250327	091200	45139030	7050	7040	7050	7040	600
679	20250327	091100	40914040	7040	7040	7040	7040	1
680	20250327	091000	40907000	7010	7010	7030	7010	145
681	20250327	090900	39890250	7050	6990	7050	6990	212
682	20250327	090800	38406660	6960	6960	6970	6960	897
683	20250327	090700	32163440	6960	6960	6960	6960	20
684	20250327	090600	32024240	6960	6960	6960	6950	2037
685	20250327	090500	17858500	6960	6950	7040	6950	1166
686	20250327	090400	9741770	6950	6955	6960	6950	256
687	20250327	090300	7962465	6940	6940	6940	6940	2
688	20250327	090200	7948585	6920	6955	6955	6920	126
689	20250327	090100	7076020	6930	6940	6940	6930	128
690	20250327	090000	6187760	6940	7050	7060	6900	887