KissMeData/065510/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194400	416380815	7930	7930	7930	7930	15022
3	20250327	194300	416380815	7930	7930	7930	7930	0
4	20250327	194200	416380815	7930	7930	7930	7930	0
5	20250327	194100	416380815	7930	7930	7930	7930	0
6	20250327	194000	416380815	7930	7930	7930	7930	0
7	20250327	193900	416380815	7930	7930	7930	7930	0
8	20250327	193800	416380815	7930	7930	7930	7930	0
9	20250327	193700	416380815	7930	7930	7930	7930	0
10	20250327	193600	416380815	7930	7930	7930	7930	0
11	20250327	193500	416380815	7930	7930	7930	7930	0
12	20250327	193400	416380815	7930	7930	7930	7930	0
13	20250327	193300	416380815	7930	7930	7930	7930	0
14	20250327	193200	416380815	7930	7930	7930	7930	0
15	20250327	193100	416380815	7930	7930	7930	7930	0
16	20250327	193000	416380815	7930	7930	7930	7930	0
17	20250327	192900	416380815	7930	7930	7930	7930	0
18	20250327	192800	416380815	7930	7930	7930	7930	0
19	20250327	192700	416380815	7930	7930	7930	7930	0
20	20250327	192600	416380815	7930	7930	7930	7930	0
21	20250327	192500	416380815	7930	7930	7930	7930	0
22	20250327	192400	416380815	7930	7930	7930	7930	0
23	20250327	192300	416380815	7930	7930	7930	7930	0
24	20250327	192200	416380815	7930	7930	7930	7930	0
25	20250327	192100	416380815	7930	7930	7930	7930	0
26	20250327	192000	416380815	7930	7930	7930	7930	0
27	20250327	191900	416380815	7930	7930	7930	7930	0
28	20250327	191800	416380815	7930	7930	7930	7930	0
29	20250327	191700	416380815	7930	7930	7930	7930	0
30	20250327	191600	416380815	7930	7930	7930	7930	0
31	20250327	191500	416380815	7930	7930	7930	7930	0
32	20250327	191400	416380815	7930	7930	7930	7930	15022
33	20250327	191300	416380815	7930	7930	7930	7930	0
34	20250327	191200	416380815	7930	7930	7930	7930	0
35	20250327	191100	416380815	7930	7930	7930	7930	0
36	20250327	191000	416380815	7930	7930	7930	7930	0
37	20250327	190900	416380815	7930	7930	7930	7930	0
38	20250327	190800	416380815	7930	7930	7930	7930	0
39	20250327	190700	416380815	7930	7930	7930	7930	0
40	20250327	190600	416380815	7930	7930	7930	7930	0
41	20250327	190500	416380815	7930	7930	7930	7930	0
42	20250327	190400	416380815	7930	7930	7930	7930	0
43	20250327	190300	416380815	7930	7930	7930	7930	0
44	20250327	190200	416380815	7930	7930	7930	7930	0
45	20250327	190100	416380815	7930	7930	7930	7930	0
46	20250327	190000	416380815	7930	7930	7930	7930	0
47	20250327	185900	416380815	7930	7930	7930	7930	0
48	20250327	185800	416380815	7930	7930	7930	7930	0
49	20250327	185700	416380815	7930	7930	7930	7930	0
50	20250327	185600	416380815	7930	7930	7930	7930	0
51	20250327	185500	416380815	7930	7930	7930	7930	0
52	20250327	185400	416380815	7930	7930	7930	7930	0
53	20250327	185300	416380815	7930	7930	7930	7930	0
54	20250327	185200	416380815	7930	7930	7930	7930	0
55	20250327	185100	416380815	7930	7930	7930	7930	0
56	20250327	185000	416380815	7930	7930	7930	7930	0
57	20250327	184900	416380815	7930	7930	7930	7930	0
58	20250327	184800	416380815	7930	7930	7930	7930	0
59	20250327	184700	416380815	7930	7930	7930	7930	0
60	20250327	184600	416380815	7930	7930	7930	7930	0
61	20250327	184500	416380815	7930	7930	7930	7930	0
62	20250327	184400	416380815	7930	7930	7930	7930	15022
63	20250327	184300	416380815	7930	7930	7930	7930	0
64	20250327	184200	416380815	7930	7930	7930	7930	0
65	20250327	184100	416380815	7930	7930	7930	7930	0
66	20250327	184000	416380815	7930	7930	7930	7930	0
67	20250327	183900	416380815	7930	7930	7930	7930	0
68	20250327	183800	416380815	7930	7930	7930	7930	0
69	20250327	183700	416380815	7930	7930	7930	7930	0
70	20250327	183600	416380815	7930	7930	7930	7930	0
71	20250327	183500	416380815	7930	7930	7930	7930	0
72	20250327	183400	416380815	7930	7930	7930	7930	0
73	20250327	183300	416380815	7930	7930	7930	7930	0
74	20250327	183200	416380815	7930	7930	7930	7930	0
75	20250327	183100	416380815	7930	7930	7930	7930	0
76	20250327	183000	416380815	7930	7930	7930	7930	0
77	20250327	182900	416380815	7930	7930	7930	7930	0
78	20250327	182800	416380815	7930	7930	7930	7930	0
79	20250327	182700	416380815	7930	7930	7930	7930	0
80	20250327	182600	416380815	7930	7930	7930	7930	0
81	20250327	182500	416380815	7930	7930	7930	7930	0
82	20250327	182400	416380815	7930	7930	7930	7930	0
83	20250327	182300	416380815	7930	7930	7930	7930	0
84	20250327	182200	416380815	7930	7930	7930	7930	0
85	20250327	182100	416380815	7930	7930	7930	7930	0
86	20250327	182000	416380815	7930	7930	7930	7930	0
87	20250327	181900	416380815	7930	7930	7930	7930	0
88	20250327	181800	416380815	7930	7930	7930	7930	0
89	20250327	181700	416380815	7930	7930	7930	7930	0
90	20250327	181600	416380815	7930	7930	7930	7930	0
91	20250327	181500	416380815	7930	7930	7930	7930	0
92	20250327	181400	416380815	7930	7930	7930	7930	15022
93	20250327	181300	416380815	7930	7930	7930	7930	0
94	20250327	181200	416380815	7930	7930	7930	7930	0
95	20250327	181100	416380815	7930	7930	7930	7930	0
96	20250327	181000	416380815	7930	7930	7930	7930	0
97	20250327	180900	416380815	7930	7930	7930	7930	0
98	20250327	180800	416380815	7930	7930	7930	7930	0
99	20250327	180700	416380815	7930	7930	7930	7930	0
100	20250327	180600	416380815	7930	7930	7930	7930	0
101	20250327	180500	416380815	7930	7930	7930	7930	0
102	20250327	180400	416380815	7930	7930	7930	7930	0
103	20250327	180300	416380815	7930	7930	7930	7930	0
104	20250327	180200	416380815	7930	7930	7930	7930	0
105	20250327	180100	416380815	7930	7930	7930	7930	0
106	20250327	180000	416380815	7930	7930	7930	7930	0
107	20250327	175900	416380815	7930	7930	7930	7930	0
108	20250327	175800	416380815	7930	7930	7930	7930	0
109	20250327	175700	416380815	7930	7930	7930	7930	0
110	20250327	175600	416380815	7930	7930	7930	7930	0
111	20250327	175500	416380815	7930	7930	7930	7930	0
112	20250327	175400	416380815	7930	7930	7930	7930	0
113	20250327	175300	416380815	7930	7930	7930	7930	0
114	20250327	175200	416380815	7930	7930	7930	7930	0
115	20250327	175100	416380815	7930	7930	7930	7930	0
116	20250327	175000	416380815	7930	7930	7930	7930	0
117	20250327	174900	416380815	7930	7930	7930	7930	0
118	20250327	174800	416380815	7930	7930	7930	7930	0
119	20250327	174700	416380815	7930	7930	7930	7930	0
120	20250327	174600	416380815	7930	7930	7930	7930	0
121	20250327	174500	416380815	7930	7930	7930	7930	0
122	20250327	174400	416380815	7930	7930	7930	7930	15022
123	20250327	174300	416380815	7930	7930	7930	7930	0
124	20250327	174200	416380815	7930	7930	7930	7930	0
125	20250327	174100	416380815	7930	7930	7930	7930	0
126	20250327	174000	416380815	7930	7930	7930	7930	0
127	20250327	173900	416380815	7930	7930	7930	7930	0
128	20250327	173800	416380815	7930	7930	7930	7930	0
129	20250327	173700	416380815	7930	7930	7930	7930	0
130	20250327	173600	416380815	7930	7930	7930	7930	0
131	20250327	173500	416380815	7930	7930	7930	7930	0
132	20250327	173400	416380815	7930	7930	7930	7930	0
133	20250327	173300	416380815	7930	7930	7930	7930	0
134	20250327	173200	416380815	7930	7930	7930	7930	0
135	20250327	173100	416380815	7930	7930	7930	7930	0
136	20250327	173000	416380815	7930	7930	7930	7930	0
137	20250327	172900	416380815	7930	7930	7930	7930	0
138	20250327	172800	416380815	7930	7930	7930	7930	0
139	20250327	172700	416380815	7930	7930	7930	7930	0
140	20250327	172600	416380815	7930	7930	7930	7930	0
141	20250327	172500	416380815	7930	7930	7930	7930	0
142	20250327	172400	416380815	7930	7930	7930	7930	0
143	20250327	172300	416380815	7930	7930	7930	7930	0
144	20250327	172200	416380815	7930	7930	7930	7930	0
145	20250327	172100	416380815	7930	7930	7930	7930	0
146	20250327	172000	416380815	7930	7930	7930	7930	0
147	20250327	171900	416380815	7930	7930	7930	7930	0
148	20250327	171800	416380815	7930	7930	7930	7930	0
149	20250327	171700	416380815	7930	7930	7930	7930	0
150	20250327	171600	416380815	7930	7930	7930	7930	0
151	20250327	171500	416380815	7930	7930	7930	7930	0
152	20250327	171400	416380815	7930	7930	7930	7930	15022
153	20250327	171300	416380815	7930	7930	7930	7930	0
154	20250327	171200	416380815	7930	7930	7930	7930	0
155	20250327	171100	416380815	7930	7930	7930	7930	0
156	20250327	171000	416380815	7930	7930	7930	7930	0
157	20250327	170900	416380815	7930	7930	7930	7930	0
158	20250327	170800	416380815	7930	7930	7930	7930	0
159	20250327	170700	416380815	7930	7930	7930	7930	0
160	20250327	170600	416380815	7930	7930	7930	7930	0
161	20250327	170500	416380815	7930	7930	7930	7930	0
162	20250327	170400	416380815	7930	7930	7930	7930	0
163	20250327	170300	416380815	7930	7930	7930	7930	0
164	20250327	170200	416380815	7930	7930	7930	7930	0
165	20250327	170100	416380815	7930	7930	7930	7930	0
166	20250327	170000	416380815	7930	7930	7930	7930	0
167	20250327	165900	416380815	7930	7930	7930	7930	0
168	20250327	165800	416380815	7930	7930	7930	7930	0
169	20250327	165700	416380815	7930	7930	7930	7930	0
170	20250327	165600	416380815	7930	7930	7930	7930	0
171	20250327	165500	416380815	7930	7930	7930	7930	0
172	20250327	165400	416380815	7930	7930	7930	7930	0
173	20250327	165300	416380815	7930	7930	7930	7930	0
174	20250327	165200	416380815	7930	7930	7930	7930	0
175	20250327	165100	416380815	7930	7930	7930	7930	0
176	20250327	165000	416380815	7930	7930	7930	7930	0
177	20250327	164900	416380815	7930	7930	7930	7930	0
178	20250327	164800	416380815	7930	7930	7930	7930	0
179	20250327	164700	416380815	7930	7930	7930	7930	0
180	20250327	164600	416380815	7930	7930	7930	7930	0
181	20250327	164500	416380815	7930	7930	7930	7930	0
182	20250327	164400	416380815	7930	7930	7930	7930	15022
183	20250327	164300	416380815	7930	7930	7930	7930	0
184	20250327	164200	416380815	7930	7930	7930	7930	0
185	20250327	164100	416380815	7930	7930	7930	7930	0
186	20250327	164000	416380815	7930	7930	7930	7930	0
187	20250327	163900	416380815	7930	7930	7930	7930	0
188	20250327	163800	416380815	7930	7930	7930	7930	0
189	20250327	163700	416380815	7930	7930	7930	7930	0
190	20250327	163600	416380815	7930	7930	7930	7930	0
191	20250327	163500	416380815	7930	7930	7930	7930	0
192	20250327	163400	416380815	7930	7930	7930	7930	0
193	20250327	163300	416380815	7930	7930	7930	7930	0
194	20250327	163200	416380815	7930	7930	7930	7930	0
195	20250327	163100	416380815	7930	7930	7930	7930	0
196	20250327	163000	416380815	7930	7930	7930	7930	0
197	20250327	162900	416380815	7930	7930	7930	7930	0
198	20250327	162800	416380815	7930	7930	7930	7930	0
199	20250327	162700	416380815	7930	7930	7930	7930	0
200	20250327	162600	416380815	7930	7930	7930	7930	0
201	20250327	162500	416380815	7930	7930	7930	7930	0
202	20250327	162400	416380815	7930	7930	7930	7930	0
203	20250327	162300	416380815	7930	7930	7930	7930	0
204	20250327	162200	416380815	7930	7930	7930	7930	0
205	20250327	162100	416380815	7930	7930	7930	7930	0
206	20250327	162000	416380815	7930	7930	7930	7930	0
207	20250327	161900	416380815	7930	7930	7930	7930	0
208	20250327	161800	416380815	7930	7930	7930	7930	0
209	20250327	161700	416380815	7930	7930	7930	7930	0
210	20250327	161600	416380815	7930	7930	7930	7930	0
211	20250327	161500	416380815	7930	7930	7930	7930	0
212	20250327	161400	416380815	7930	7930	7930	7930	15022
213	20250327	161300	416380815	7930	7930	7930	7930	0
214	20250327	161200	416380815	7930	7930	7930	7930	0
215	20250327	161100	416380815	7930	7930	7930	7930	0
216	20250327	161000	416380815	7930	7930	7930	7930	0
217	20250327	160900	416380815	7930	7930	7930	7930	0
218	20250327	160800	416380815	7930	7930	7930	7930	0
219	20250327	160700	416380815	7930	7930	7930	7930	0
220	20250327	160600	416380815	7930	7930	7930	7930	0
221	20250327	160500	416380815	7930	7930	7930	7930	0
222	20250327	160400	416380815	7930	7930	7930	7930	0
223	20250327	160300	416380815	7930	7930	7930	7930	0
224	20250327	160200	416380815	7930	7930	7930	7930	0
225	20250327	160100	416380815	7930	7930	7930	7930	0
226	20250327	160000	416380815	7930	7930	7930	7930	0
227	20250327	155900	416380815	7930	7930	7930	7930	0
228	20250327	155800	416380815	7930	7930	7930	7930	0
229	20250327	155700	416380815	7930	7930	7930	7930	0
230	20250327	155600	416380815	7930	7930	7930	7930	0
231	20250327	155500	416380815	7930	7930	7930	7930	0
232	20250327	155400	416380815	7930	7930	7930	7930	0
233	20250327	155300	416380815	7930	7930	7930	7930	0
234	20250327	155200	416380815	7930	7930	7930	7930	0
235	20250327	155100	416380815	7930	7930	7930	7930	0
236	20250327	155000	416380815	7930	7930	7930	7930	0
237	20250327	154900	416380815	7930	7930	7930	7930	0
238	20250327	154800	416380815	7930	7930	7930	7930	0
239	20250327	154700	416380815	7930	7930	7930	7930	0
240	20250327	154600	416380815	7930	7930	7930	7930	0
241	20250327	154500	416380815	7930	7930	7930	7930	0
242	20250327	154400	416380815	7930	7930	7930	7930	15022
243	20250327	154300	416380815	7930	7930	7930	7930	0
244	20250327	154200	416380815	7930	7930	7930	7930	0
245	20250327	154100	416380815	7930	7930	7930	7930	0
246	20250327	154000	416380815	7930	7930	7930	7930	0
247	20250327	153900	416380815	7930	7930	7930	7930	0
248	20250327	153800	416380815	7930	7930	7930	7930	0
249	20250327	153700	416380815	7930	7930	7930	7930	0
250	20250327	153600	416380815	7930	7930	7930	7930	0
251	20250327	153500	416380815	7930	7930	7930	7930	0
252	20250327	153400	416380815	7930	7930	7930	7930	0
253	20250327	153300	416380815	7930	7930	7930	7930	0
254	20250327	153200	416380815	7930	7930	7930	7930	0
255	20250327	153100	416380815	7930	7930	7930	7930	0
256	20250327	153000	416380815	7930	7930	7930	7930	15022
257	20250327	152900	297256355	7920	7920	7920	7920	0
258	20250327	152800	297256355	7920	7920	7920	7920	0
259	20250327	152700	297256355	7920	7920	7920	7920	0
260	20250327	152600	297256355	7920	7920	7920	7920	0
261	20250327	152500	297256355	7920	7920	7920	7920	0
262	20250327	152400	297256355	7920	7920	7920	7920	0
263	20250327	152300	297256355	7920	7920	7920	7920	0
264	20250327	152200	297256355	7920	7920	7920	7920	0
265	20250327	152100	297256355	7920	7920	7920	7920	0
266	20250327	152000	297256355	7920	7920	7920	7920	0
267	20250327	151900	297256355	7920	7860	7920	7850	618
268	20250327	151800	292394645	7860	7860	7860	7860	0
269	20250327	151700	292394645	7860	7860	7860	7860	5
270	20250327	151600	292355345	7850	7850	7850	7850	50
271	20250327	151500	291962845	7860	7860	7860	7860	0
272	20250327	151400	291962845	7860	7860	7860	7860	27
273	20250327	151300	291750625	7860	7860	7860	7860	1
274	20250327	151200	291742765	7850	7850	7850	7850	559
275	20250327	151100	287354615	7850	7850	7850	7850	0
276	20250327	151000	287354615	7850	7850	7860	7850	25
277	20250327	150900	287158345	7850	7860	7860	7850	27
278	20250327	150800	286946265	7860	7860	7860	7860	13
279	20250327	150700	286844085	7860	7860	7870	7850	592
280	20250327	150600	282195435	7870	7870	7870	7870	0
281	20250327	150500	282195435	7870	7870	7870	7870	257
282	20250327	150400	280172845	7870	7870	7870	7870	0
283	20250327	150300	280172845	7870	7870	7870	7870	0
284	20250327	150200	280172845	7870	7870	7870	7870	1
285	20250327	150100	280164975	7850	7850	7850	7850	100
286	20250327	150000	279379975	7870	7870	7870	7870	0
287	20250327	145900	279379975	7870	7870	7870	7870	0
288	20250327	145800	279379975	7870	7870	7870	7870	20
289	20250327	145700	279222575	7870	7870	7870	7870	1
290	20250327	145600	279214705	7850	7860	7860	7850	1000
291	20250327	145500	271364695	7860	7860	7860	7860	2653
292	20250327	145400	250512115	7860	7860	7860	7860	0
293	20250327	145300	250512115	7860	7860	7860	7860	25
294	20250327	145200	250315615	7860	7860	7860	7860	50
295	20250327	145100	249922615	7860	7860	7860	7860	0
296	20250327	145000	249922615	7860	7860	7860	7860	0
297	20250327	144900	249922615	7860	7860	7860	7860	0
298	20250327	144800	249922615	7860	7850	7860	7850	20
299	20250327	144700	249765595	7860	7860	7860	7860	0
300	20250327	144600	249765595	7860	7860	7860	7860	0
301	20250327	144500	249765595	7860	7860	7860	7860	1
302	20250327	144400	249757735	7860	7860	7860	7860	1
303	20250327	144300	249749875	7860	7860	7860	7860	9
304	20250327	144200	249679135	7860	7860	7860	7860	10
305	20250327	144100	249600535	7860	7860	7860	7860	25
306	20250327	144000	249404035	7860	7860	7860	7860	0
307	20250327	143900	249404035	7860	7860	7860	7860	2344
308	20250327	143800	230980195	7870	7870	7870	7870	25
309	20250327	143700	230783445	7870	7870	7870	7870	8
310	20250327	143600	230720485	7870	7870	7870	7870	0
311	20250327	143500	230720485	7870	7870	7870	7870	20
312	20250327	143400	230563085	7880	7880	7880	7880	0
313	20250327	143300	230563085	7880	7880	7880	7880	1
314	20250327	143200	230555205	7870	7870	7870	7870	0
315	20250327	143100	230555205	7870	7870	7870	7870	726
316	20250327	143000	224841585	7880	7870	7880	7870	56
317	20250327	142900	224400805	7880	7880	7880	7880	0
318	20250327	142800	224400805	7880	7880	7880	7880	26
319	20250327	142700	224195925	7870	7890	7890	7870	52
320	20250327	142600	223786645	7880	7880	7880	7880	574
321	20250327	142500	219263525	7890	7890	7890	7890	1
322	20250327	142400	219255635	7880	7880	7880	7880	50
323	20250327	142300	218861635	7890	7890	7890	7890	25
324	20250327	142200	218664385	7880	7880	7880	7880	0
325	20250327	142100	218664385	7880	7880	7880	7880	294
326	20250327	142000	216347665	7880	7900	7900	7880	22
327	20250327	141900	216174265	7880	7880	7880	7880	10
328	20250327	141800	216095465	7890	7890	7890	7890	40
329	20250327	141700	215779865	7900	7900	7900	7900	0
330	20250327	141600	215779865	7900	7900	7900	7900	1
331	20250327	141500	215771965	7880	7880	7880	7880	0
332	20250327	141400	215771965	7880	7880	7880	7880	50
333	20250327	141300	215377965	7880	7880	7880	7880	0
334	20250327	141200	215377965	7880	7880	7880	7880	0
335	20250327	141100	215377965	7880	7880	7880	7880	50
336	20250327	141000	214983965	7880	7890	7890	7880	17
337	20250327	140900	214849895	7890	7890	7890	7890	0
338	20250327	140800	214849895	7890	7890	7890	7890	26
339	20250327	140700	214644755	7890	7890	7890	7890	24
340	20250327	140600	214455395	7890	7890	7890	7890	46
341	20250327	140500	214092455	7900	7900	7900	7900	42
342	20250327	140400	213760655	7910	7910	7910	7910	0
343	20250327	140300	213760655	7910	7910	7910	7910	1
344	20250327	140200	213752745	7880	7880	7880	7880	0
345	20250327	140100	213752745	7880	7880	7880	7880	50
346	20250327	140000	213358745	7880	7880	7880	7880	0
347	20250327	135900	213358745	7880	7880	7880	7880	0
348	20250327	135800	213358745	7880	7880	7880	7880	50
349	20250327	135700	212964745	7880	7880	7880	7880	1616
350	20250327	135600	200230665	7920	7880	7920	7880	51
351	20250327	135500	199828745	7890	7890	7890	7890	50
352	20250327	135400	199434245	7890	7890	7890	7890	0
353	20250327	135300	199434245	7890	7890	7890	7880	59
354	20250327	135200	198969235	7890	7890	7890	7890	1
355	20250327	135100	198961345	7890	7890	7890	7890	0
356	20250327	135000	198961345	7890	7890	7890	7890	1
357	20250327	134900	198953455	7880	7880	7880	7880	51
358	20250327	134800	198551575	7870	7870	7870	7870	0
359	20250327	134700	198551575	7870	7880	7880	7870	20
360	20250327	134600	198394155	7880	7890	7890	7880	31
361	20250327	134500	198149865	7890	7890	7890	7890	1
362	20250327	134400	198141975	7880	7880	7880	7880	0
363	20250327	134300	198141975	7880	7880	7890	7880	52
364	20250327	134200	197732205	7890	7890	7890	7890	0
365	20250327	134100	197732205	7890	7890	7890	7890	0
366	20250327	134000	197732205	7890	7880	7890	7880	52
367	20250327	133900	197322435	7890	7890	7890	7890	0
368	20250327	133800	197322435	7890	7890	7890	7890	0
369	20250327	133700	197322435	7890	7880	7890	7880	51
370	20250327	133600	196920545	7890	7890	7890	7890	4
371	20250327	133500	196888985	7880	7880	7880	7880	0
372	20250327	133400	196888985	7880	7880	7880	7880	50
373	20250327	133300	196494985	7890	7890	7890	7890	0
374	20250327	133200	196494985	7890	7890	7890	7890	78
375	20250327	133100	195879565	7900	7900	7900	7900	1
376	20250327	133000	195871665	7890	7890	7890	7890	150
377	20250327	132900	194688165	7890	7890	7890	7890	0
378	20250327	132800	194688165	7890	7890	7890	7890	48
379	20250327	132700	194309445	7900	7900	7900	7900	10
380	20250327	132600	194230445	7900	7900	7900	7900	0
381	20250327	132500	194230445	7900	7900	7900	7900	0
382	20250327	132400	194230445	7900	7900	7900	7900	1
383	20250327	132300	194222545	7890	7890	7890	7890	50
384	20250327	132200	193828045	7890	7890	7890	7890	0
385	20250327	132100	193828045	7890	7890	7890	7890	0
386	20250327	132000	193828045	7890	7890	7890	7890	50
387	20250327	131900	193433545	7890	7890	7890	7890	0
388	20250327	131800	193433545	7890	7890	7890	7890	50
389	20250327	131700	193039045	7900	7900	7900	7900	1
390	20250327	131600	193031145	7900	7900	7900	7900	0
391	20250327	131500	193031145	7900	7900	7900	7900	50
392	20250327	131400	192636145	7910	7910	7910	7910	0
393	20250327	131300	192636145	7910	7910	7910	7910	0
394	20250327	131200	192636145	7910	7905	7910	7905	2
395	20250327	131100	192620330	7900	7900	7900	7900	50
396	20250327	131000	192225330	7900	7900	7900	7900	0
397	20250327	130900	192225330	7900	7900	7900	7900	1
398	20250327	130800	192217430	7890	7890	7890	7890	50
399	20250327	130700	191822930	7890	7900	7900	7890	44
400	20250327	130600	191475660	7910	7910	7910	7910	6
401	20250327	130500	191428200	7920	7920	7920	7920	0
402	20250327	130400	191428200	7920	7920	7920	7920	0
403	20250327	130300	191428200	7920	7920	7920	7920	0
404	20250327	130200	191428200	7920	7920	7920	7920	1
405	20250327	130100	191420280	7890	7890	7890	7890	98
406	20250327	130000	190647060	7900	7910	7910	7900	2
407	20250327	125900	190631250	7930	7930	7930	7930	0
408	20250327	125800	190631250	7930	7930	7930	7930	0
409	20250327	125700	190631250	7930	7930	7930	7930	20
410	20250327	125600	190472650	7930	7910	7930	7910	2
411	20250327	125500	190456810	7890	7890	7890	7890	50
412	20250327	125400	190062310	7890	7900	7900	7890	29
413	20250327	125300	189833490	7900	7900	7900	7900	21
414	20250327	125200	189667590	7910	7910	7910	7910	0
415	20250327	125100	189667590	7910	7910	7910	7910	0
416	20250327	125000	189667590	7910	7890	7910	7890	29
417	20250327	124900	189438300	7900	7900	7900	7900	45
418	20250327	124800	189082800	7900	7900	7900	7900	0
419	20250327	124700	189082800	7900	7900	7900	7900	0
420	20250327	124600	189082800	7900	7900	7900	7900	50
421	20250327	124500	188687800	7900	7900	7900	7900	0
422	20250327	124400	188687800	7900	7900	7900	7900	0
423	20250327	124300	188687800	7900	7900	7900	7900	0
424	20250327	124200	188687800	7900	7900	7900	7900	50
425	20250327	124100	188292800	7900	7900	7900	7900	0
426	20250327	124000	188292800	7900	7900	7900	7900	232
427	20250327	123900	186460000	7900	7900	7900	7900	0
428	20250327	123800	186460000	7900	7900	7900	7900	818
429	20250327	123700	179997800	7910	7910	7910	7910	3
430	20250327	123600	179974070	7900	7900	7900	7900	50
431	20250327	123500	179579070	7900	7900	7900	7900	402
432	20250327	123400	176403270	7900	7900	7900	7900	220
433	20250327	123300	174665270	7900	7900	7900	7900	50
434	20250327	123200	174270270	7900	7900	7900	7900	600
435	20250327	123100	169530270	7900	7900	7900	7900	300
436	20250327	123000	167160270	7900	7900	7900	7900	251
437	20250327	122900	165177370	7900	7900	7900	7900	200
438	20250327	122800	163597370	7910	7900	7910	7900	251
439	20250327	122700	161614460	7910	7910	7910	7910	1
440	20250327	122600	161606550	7910	7910	7910	7910	1
441	20250327	122500	161598640	7910	7920	7920	7900	1569
442	20250327	122400	149182520	7920	7920	7920	7920	50
443	20250327	122300	148786520	7920	7920	7920	7920	1000
444	20250327	122200	140866520	7910	7910	7910	7910	449
445	20250327	122100	137314930	7900	7900	7900	7900	50
446	20250327	122000	136919930	7910	7910	7910	7910	1
447	20250327	121900	136912020	7900	7900	7900	7900	0
448	20250327	121800	136912020	7900	7900	7900	7900	50
449	20250327	121700	136517020	7910	7910	7910	7910	0
450	20250327	121600	136517020	7910	7910	7910	7910	0
451	20250327	121500	136517020	7910	7910	7910	7910	0
452	20250327	121400	136517020	7910	7900	7910	7900	51
453	20250327	121300	136114110	7900	7900	7900	7900	0
454	20250327	121200	136114110	7900	7900	7900	7900	0
455	20250327	121100	136114110	7900	7900	7900	7900	100
456	20250327	121000	135324110	7930	7930	7930	7930	0
457	20250327	120900	135324110	7930	7930	7930	7930	0
458	20250327	120800	135324110	7930	7930	7930	7930	0
459	20250327	120700	135324110	7930	7900	7930	7900	50
460	20250327	120600	134928960	7910	7910	7910	7910	5
461	20250327	120500	134889410	7910	7910	7910	7910	1
462	20250327	120400	134881500	7920	7920	7920	7920	6
463	20250327	120300	134833980	7910	7910	7910	7910	0
464	20250327	120200	134833980	7910	7910	7910	7910	847
465	20250327	120100	128134210	7920	7920	7920	7920	0
466	20250327	120000	128134210	7920	7920	7920	7920	20
467	20250327	115900	127975810	7910	7910	7910	7910	0
468	20250327	115800	127975810	7910	7910	7910	7910	50
469	20250327	115700	127580310	7910	7910	7910	7910	0
470	20250327	115600	127580310	7910	7910	7910	7910	50
471	20250327	115500	127184810	7920	7920	7920	7920	1
472	20250327	115400	127176890	7910	7910	7910	7910	50
473	20250327	115300	126781390	7930	7930	7930	7930	0
474	20250327	115200	126781390	7930	7930	7930	7930	0
475	20250327	115100	126781390	7930	7930	7930	7930	0
476	20250327	115000	126781390	7930	7930	7930	7930	1
477	20250327	114900	126773460	7910	7910	7910	7910	50
478	20250327	114800	126377960	7910	7910	7910	7910	49
479	20250327	114700	125990370	7920	7920	7920	7920	1
480	20250327	114600	125982450	7930	7930	7930	7930	0
481	20250327	114500	125982450	7930	7930	7930	7930	1
482	20250327	114400	125974520	7920	7920	7920	7920	9
483	20250327	114300	125903240	7920	7910	7920	7910	51
484	20250327	114200	125499820	7910	7910	7910	7910	0
485	20250327	114100	125499820	7910	7910	7910	7910	0
486	20250327	114000	125499820	7910	7920	7920	7910	50
487	20250327	113900	125104220	7920	7920	7920	7920	20
488	20250327	113800	124945820	7910	7910	7910	7910	0
489	20250327	113700	124945820	7910	7910	7910	7910	50
490	20250327	113600	124550320	7920	7920	7920	7920	3
491	20250327	113500	124526560	7910	7910	7910	7910	0
492	20250327	113400	124526560	7910	7910	7910	7910	0
493	20250327	113300	124526560	7910	7910	7910	7910	50
494	20250327	113200	124131060	7910	7910	7910	7910	0
495	20250327	113100	124131060	7910	7920	7920	7910	56
496	20250327	113000	123687880	7920	7920	7920	7920	0
497	20250327	112900	123687880	7920	7920	7920	7920	7
498	20250327	112800	123632440	7910	7910	7910	7910	0
499	20250327	112700	123632440	7910	7910	7910	7910	50
500	20250327	112600	123236940	7910	7910	7910	7910	0
501	20250327	112500	123236940	7910	7910	7910	7910	0
502	20250327	112400	123236940	7910	7910	7910	7910	59
503	20250327	112300	122770250	7920	7920	7920	7920	0
504	20250327	112200	122770250	7920	7910	7920	7910	51
505	20250327	112100	122366830	7920	7920	7920	7920	0
506	20250327	112000	122366830	7920	7920	7920	7920	0
507	20250327	111900	122366830	7920	7910	7920	7910	129
508	20250327	111800	121346430	7900	7900	7900	7900	50
509	20250327	111700	120951430	7910	7910	7910	7910	1
510	20250327	111600	120943520	7900	7900	7900	7900	110
511	20250327	111500	120074520	7920	7920	7920	7920	1
512	20250327	111400	120066600	7910	7910	7910	7910	225
513	20250327	111300	118286850	7920	7920	7920	7920	0
514	20250327	111200	118286850	7920	7910	7920	7910	43
515	20250327	111100	117946700	7920	7920	7920	7920	9
516	20250327	111000	117875420	7920	7940	7940	7920	436
517	20250327	110900	114422260	7930	7940	7940	7930	715
518	20250327	110800	108752270	7940	7940	7940	7940	0
519	20250327	110700	108752270	7940	7940	7940	7940	1
520	20250327	110600	108744330	7930	7950	7950	7930	23
521	20250327	110500	108561920	7930	7930	7930	7930	50
522	20250327	110400	108165420	7930	7940	7940	7930	822
523	20250327	110300	101646470	7940	7940	7940	7940	10
524	20250327	110200	101567070	7930	7930	7930	7930	50
525	20250327	110100	101170570	7930	7930	7930	7930	0
526	20250327	110000	101170570	7930	7930	7930	7930	0
527	20250327	105900	101170570	7930	7930	7930	7930	0
528	20250327	105800	101170570	7930	7930	7930	7930	300
529	20250327	105700	98791570	7940	7940	7940	7940	0
530	20250327	105600	98791570	7940	7940	7940	7940	53
531	20250327	105500	98370750	7960	7960	7960	7960	1
532	20250327	105400	98362790	7960	7960	7960	7960	0
533	20250327	105300	98362790	7960	7940	7960	7940	64
534	20250327	105200	97854420	7950	7950	7950	7950	23
535	20250327	105100	97671570	7940	7940	7940	7940	0
536	20250327	105000	97671570	7940	7930	7940	7930	505
537	20250327	104900	93666870	7930	7930	7930	7930	96
538	20250327	104800	92905590	7940	7940	7940	7940	0
539	20250327	104700	92905590	7940	7950	7950	7940	804
540	20250327	104600	86521790	7960	7960	7960	7960	0
541	20250327	104500	86521790	7960	7960	7960	7960	0
542	20250327	104400	86521790	7960	7960	7960	7960	1
543	20250327	104300	86513830	7940	7940	7940	7940	50
544	20250327	104200	86116830	7940	7940	7940	7940	0
545	20250327	104100	86116830	7940	7940	7940	7940	50
546	20250327	104000	85719830	7940	7940	7940	7940	632
547	20250327	103900	80701750	7950	7950	7950	7950	318
548	20250327	103800	78173650	7950	7950	7950	7950	0
549	20250327	103700	78173650	7950	7950	7950	7950	50
550	20250327	103600	77776150	7960	7950	7960	7950	36
551	20250327	103500	77489940	7970	7970	7970	7970	0
552	20250327	103400	77489940	7970	7970	7970	7970	15
553	20250327	103300	77370390	7980	7950	7980	7950	51
554	20250327	103200	76964910	7950	7950	7950	7950	0
555	20250327	103100	76964910	7950	7950	7950	7950	49
556	20250327	103000	76575360	7960	7960	7960	7960	6
557	20250327	102900	76527600	7960	7960	7960	7960	44
558	20250327	102800	76177360	7970	7970	7970	7970	1
559	20250327	102700	76169390	7980	7980	7980	7980	0
560	20250327	102600	76169390	7980	7980	7980	7980	0
561	20250327	102500	76169390	7980	7980	7980	7980	3
562	20250327	102400	76145450	7980	7970	7980	7970	200
563	20250327	102300	74550650	7970	7970	7970	7970	0
564	20250327	102200	74550650	7970	7970	7970	7970	201
565	20250327	102100	72948680	7960	7960	7960	7960	150
566	20250327	102000	71754680	7960	7960	7960	7960	1
567	20250327	101900	71746720	7940	7940	7940	7940	189
568	20250327	101800	70246060	7940	7950	7950	7940	1001
569	20250327	101700	62298110	7950	7950	7950	7950	0
570	20250327	101600	62298110	7950	7950	7950	7950	271
571	20250327	101500	60143660	7950	7950	7950	7950	50
572	20250327	101400	59746160	7960	7960	7960	7960	0
573	20250327	101300	59746160	7960	7960	7960	7960	425
574	20250327	101200	56363160	7960	7960	7960	7960	25
575	20250327	101100	56164160	7960	7960	7960	7960	600
576	20250327	101000	51388160	7950	7950	7950	7950	0
577	20250327	100900	51388160	7950	7950	7950	7950	50
578	20250327	100800	50990660	7960	7960	7960	7960	378
579	20250327	100700	47981780	8000	8000	8000	8000	0
580	20250327	100600	47981780	8000	8000	8000	8000	0
581	20250327	100500	47981780	8000	7960	8000	7960	56
582	20250327	100400	47535880	7960	7960	7960	7960	0
583	20250327	100300	47535880	7960	7960	7960	7960	0
584	20250327	100200	47535880	7960	7960	7960	7960	93
585	20250327	100100	46795600	7970	7970	7970	7970	6
586	20250327	100000	46747780	7970	7990	7990	7970	542
587	20250327	095900	42422640	7990	7990	7990	7990	8
588	20250327	095800	42358720	8000	8000	8000	8000	50
589	20250327	095700	41958720	8000	8000	8000	8000	1
590	20250327	095600	41950720	7980	7980	7980	7980	50
591	20250327	095500	41551720	7980	7980	7980	7980	0
592	20250327	095400	41551720	7980	7980	7980	7980	50
593	20250327	095300	41152720	8000	8000	8000	8000	0
594	20250327	095200	41152720	8000	7990	8000	7990	2
595	20250327	095100	41136730	7980	7980	7980	7980	0
596	20250327	095000	41136730	7980	7980	7980	7980	0
597	20250327	094900	41136730	7980	7980	7980	7980	365
598	20250327	094800	38224030	7980	7980	7980	7980	0
599	20250327	094700	38224030	7980	7980	7980	7980	0
600	20250327	094600	38224030	7980	7980	7980	7980	50
601	20250327	094500	37825030	7980	7980	7980	7980	0
602	20250327	094400	37825030	7980	7990	7990	7980	44
603	20250327	094300	37473720	7990	7990	7990	7990	6
604	20250327	094200	37425780	7990	7990	7990	7990	0
605	20250327	094100	37425780	7990	7990	7990	7990	50
606	20250327	094000	37026280	8000	8000	8000	8000	0
607	20250327	093900	37026280	8000	7950	8000	7950	401
608	20250327	093800	33822170	7980	7970	7980	7970	100
609	20250327	093700	33024670	7980	7980	7980	7980	1
610	20250327	093600	33016690	7960	7960	7960	7960	40
611	20250327	093500	32698290	7970	7970	7970	7970	10
612	20250327	093400	32618590	7980	7980	7980	7980	0
613	20250327	093300	32618590	7980	7970	7980	7970	10
614	20250327	093200	32538800	7970	7970	7970	7970	1
615	20250327	093100	32530830	7970	7970	7970	7970	50
616	20250327	093000	32132330	7980	7980	7980	7980	15
617	20250327	092900	32012630	7980	7980	7980	7980	10
618	20250327	092800	31932830	7980	7970	7980	7970	150
619	20250327	092700	30737320	7970	7960	7970	7960	187
620	20250327	092600	29248790	7940	7940	7940	7940	50
621	20250327	092500	28851790	7950	7950	7950	7950	0
622	20250327	092400	28851790	7950	7950	7950	7950	9
623	20250327	092300	28780240	7950	7940	7950	7940	10
624	20250327	092200	28700830	7920	7920	7920	7920	581
625	20250327	092100	24099310	7920	7920	7920	7920	50
626	20250327	092000	23703310	7920	7920	7920	7920	0
627	20250327	091900	23703310	7920	7920	7920	7920	0
628	20250327	091800	23703310	7920	7920	7920	7920	50
629	20250327	091700	23307310	7960	7950	7960	7950	6
630	20250327	091600	23259580	7920	7920	7920	7920	0
631	20250327	091500	23259580	7920	7920	7920	7920	0
632	20250327	091400	23259580	7920	7940	7940	7920	31
633	20250327	091300	23014000	7940	7940	7950	7940	502
634	20250327	091200	19023480	7950	7950	7950	7950	0
635	20250327	091100	19023480	7950	7900	7950	7900	48
636	20250327	091000	18644230	7900	7900	7900	7900	0
637	20250327	090900	18644230	7900	7900	7900	7900	100
638	20250327	090800	17854230	7900	7870	7900	7870	30
639	20250327	090700	17617860	7840	7870	7870	7840	203
640	20250327	090600	16026250	7840	7840	7840	7840	0
641	20250327	090500	16026250	7840	7910	7910	7840	248
642	20250327	090400	14081350	7870	7870	7870	7870	11
643	20250327	090300	13994780	7840	7890	7890	7810	896
644	20250327	090200	6961890	7890	7900	7900	7890	107
645	20250327	090100	6116920	7900	7920	7920	7900	148
646	20250327	090000	4946010	7930	7970	7970	7930	622