KissMeData/079810/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195300	533298965	5520	5520	5520	5520	5417
3	20250327	195200	533298965	5520	5520	5520	5520	0
4	20250327	195100	533298965	5520	5520	5520	5520	0
5	20250327	195000	533298965	5520	5520	5520	5520	0
6	20250327	194900	533298965	5520	5520	5520	5520	0
7	20250327	194800	533298965	5520	5520	5520	5520	0
8	20250327	194700	533298965	5520	5520	5520	5520	0
9	20250327	194600	533298965	5520	5520	5520	5520	0
10	20250327	194500	533298965	5520	5520	5520	5520	0
11	20250327	194400	533298965	5520	5520	5520	5520	0
12	20250327	194300	533298965	5520	5520	5520	5520	0
13	20250327	194200	533298965	5520	5520	5520	5520	0
14	20250327	194100	533298965	5520	5520	5520	5520	0
15	20250327	194000	533298965	5520	5520	5520	5520	0
16	20250327	193900	533298965	5520	5520	5520	5520	0
17	20250327	193800	533298965	5520	5520	5520	5520	0
18	20250327	193700	533298965	5520	5520	5520	5520	0
19	20250327	193600	533298965	5520	5520	5520	5520	0
20	20250327	193500	533298965	5520	5520	5520	5520	0
21	20250327	193400	533298965	5520	5520	5520	5520	0
22	20250327	193300	533298965	5520	5520	5520	5520	0
23	20250327	193200	533298965	5520	5520	5520	5520	0
24	20250327	193100	533298965	5520	5520	5520	5520	0
25	20250327	193000	533298965	5520	5520	5520	5520	0
26	20250327	192900	533298965	5520	5520	5520	5520	0
27	20250327	192800	533298965	5520	5520	5520	5520	0
28	20250327	192700	533298965	5520	5520	5520	5520	0
29	20250327	192600	533298965	5520	5520	5520	5520	0
30	20250327	192500	533298965	5520	5520	5520	5520	0
31	20250327	192400	533298965	5520	5520	5520	5520	0
32	20250327	192300	533298965	5520	5520	5520	5520	5417
33	20250327	192200	533298965	5520	5520	5520	5520	0
34	20250327	192100	533298965	5520	5520	5520	5520	0
35	20250327	192000	533298965	5520	5520	5520	5520	0
36	20250327	191900	533298965	5520	5520	5520	5520	0
37	20250327	191800	533298965	5520	5520	5520	5520	0
38	20250327	191700	533298965	5520	5520	5520	5520	0
39	20250327	191600	533298965	5520	5520	5520	5520	0
40	20250327	191500	533298965	5520	5520	5520	5520	0
41	20250327	191400	533298965	5520	5520	5520	5520	0
42	20250327	191300	533298965	5520	5520	5520	5520	0
43	20250327	191200	533298965	5520	5520	5520	5520	0
44	20250327	191100	533298965	5520	5520	5520	5520	0
45	20250327	191000	533298965	5520	5520	5520	5520	0
46	20250327	190900	533298965	5520	5520	5520	5520	0
47	20250327	190800	533298965	5520	5520	5520	5520	0
48	20250327	190700	533298965	5520	5520	5520	5520	0
49	20250327	190600	533298965	5520	5520	5520	5520	0
50	20250327	190500	533298965	5520	5520	5520	5520	0
51	20250327	190400	533298965	5520	5520	5520	5520	0
52	20250327	190300	533298965	5520	5520	5520	5520	0
53	20250327	190200	533298965	5520	5520	5520	5520	0
54	20250327	190100	533298965	5520	5520	5520	5520	0
55	20250327	190000	533298965	5520	5520	5520	5520	0
56	20250327	185900	533298965	5520	5520	5520	5520	0
57	20250327	185800	533298965	5520	5520	5520	5520	0
58	20250327	185700	533298965	5520	5520	5520	5520	0
59	20250327	185600	533298965	5520	5520	5520	5520	0
60	20250327	185500	533298965	5520	5520	5520	5520	0
61	20250327	185400	533298965	5520	5520	5520	5520	0
62	20250327	185300	533298965	5520	5520	5520	5520	5417
63	20250327	185200	533298965	5520	5520	5520	5520	0
64	20250327	185100	533298965	5520	5520	5520	5520	0
65	20250327	185000	533298965	5520	5520	5520	5520	0
66	20250327	184900	533298965	5520	5520	5520	5520	0
67	20250327	184800	533298965	5520	5520	5520	5520	0
68	20250327	184700	533298965	5520	5520	5520	5520	0
69	20250327	184600	533298965	5520	5520	5520	5520	0
70	20250327	184500	533298965	5520	5520	5520	5520	0
71	20250327	184400	533298965	5520	5520	5520	5520	0
72	20250327	184300	533298965	5520	5520	5520	5520	0
73	20250327	184200	533298965	5520	5520	5520	5520	0
74	20250327	184100	533298965	5520	5520	5520	5520	0
75	20250327	184000	533298965	5520	5520	5520	5520	0
76	20250327	183900	533298965	5520	5520	5520	5520	0
77	20250327	183800	533298965	5520	5520	5520	5520	0
78	20250327	183700	533298965	5520	5520	5520	5520	0
79	20250327	183600	533298965	5520	5520	5520	5520	0
80	20250327	183500	533298965	5520	5520	5520	5520	0
81	20250327	183400	533298965	5520	5520	5520	5520	0
82	20250327	183300	533298965	5520	5520	5520	5520	0
83	20250327	183200	533298965	5520	5520	5520	5520	0
84	20250327	183100	533298965	5520	5520	5520	5520	0
85	20250327	183000	533298965	5520	5520	5520	5520	0
86	20250327	182900	533298965	5520	5520	5520	5520	0
87	20250327	182800	533298965	5520	5520	5520	5520	0
88	20250327	182700	533298965	5520	5520	5520	5520	0
89	20250327	182600	533298965	5520	5520	5520	5520	0
90	20250327	182500	533298965	5520	5520	5520	5520	0
91	20250327	182400	533298965	5520	5520	5520	5520	0
92	20250327	182300	533298965	5520	5520	5520	5520	5417
93	20250327	182200	533298965	5520	5520	5520	5520	0
94	20250327	182100	533298965	5520	5520	5520	5520	0
95	20250327	182000	533298965	5520	5520	5520	5520	0
96	20250327	181900	533298965	5520	5520	5520	5520	0
97	20250327	181800	533298965	5520	5520	5520	5520	0
98	20250327	181700	533298965	5520	5520	5520	5520	0
99	20250327	181600	533298965	5520	5520	5520	5520	0
100	20250327	181500	533298965	5520	5520	5520	5520	0
101	20250327	181400	533298965	5520	5520	5520	5520	0
102	20250327	181300	533298965	5520	5520	5520	5520	0
103	20250327	181200	533298965	5520	5520	5520	5520	0
104	20250327	181100	533298965	5520	5520	5520	5520	0
105	20250327	181000	533298965	5520	5520	5520	5520	0
106	20250327	180900	533298965	5520	5520	5520	5520	0
107	20250327	180800	533298965	5520	5520	5520	5520	0
108	20250327	180700	533298965	5520	5520	5520	5520	0
109	20250327	180600	533298965	5520	5520	5520	5520	0
110	20250327	180500	533298965	5520	5520	5520	5520	0
111	20250327	180400	533298965	5520	5520	5520	5520	0
112	20250327	180300	533298965	5520	5520	5520	5520	0
113	20250327	180200	533298965	5520	5520	5520	5520	0
114	20250327	180100	533298965	5520	5520	5520	5520	0
115	20250327	180000	533298965	5520	5520	5520	5520	0
116	20250327	175900	533298965	5520	5520	5520	5520	0
117	20250327	175800	533298965	5520	5520	5520	5520	0
118	20250327	175700	533298965	5520	5520	5520	5520	0
119	20250327	175600	533298965	5520	5520	5520	5520	0
120	20250327	175500	533298965	5520	5520	5520	5520	0
121	20250327	175400	533298965	5520	5520	5520	5520	0
122	20250327	175300	533298965	5520	5520	5520	5520	5417
123	20250327	175200	533298965	5520	5520	5520	5520	0
124	20250327	175100	533298965	5520	5520	5520	5520	0
125	20250327	175000	533298965	5520	5520	5520	5520	0
126	20250327	174900	533298965	5520	5520	5520	5520	0
127	20250327	174800	533298965	5520	5520	5520	5520	0
128	20250327	174700	533298965	5520	5520	5520	5520	0
129	20250327	174600	533298965	5520	5520	5520	5520	0
130	20250327	174500	533298965	5520	5520	5520	5520	0
131	20250327	174400	533298965	5520	5520	5520	5520	0
132	20250327	174300	533298965	5520	5520	5520	5520	0
133	20250327	174200	533298965	5520	5520	5520	5520	0
134	20250327	174100	533298965	5520	5520	5520	5520	0
135	20250327	174000	533298965	5520	5520	5520	5520	0
136	20250327	173900	533298965	5520	5520	5520	5520	0
137	20250327	173800	533298965	5520	5520	5520	5520	0
138	20250327	173700	533298965	5520	5520	5520	5520	0
139	20250327	173600	533298965	5520	5520	5520	5520	0
140	20250327	173500	533298965	5520	5520	5520	5520	0
141	20250327	173400	533298965	5520	5520	5520	5520	0
142	20250327	173300	533298965	5520	5520	5520	5520	0
143	20250327	173200	533298965	5520	5520	5520	5520	0
144	20250327	173100	533298965	5520	5520	5520	5520	0
145	20250327	173000	533298965	5520	5520	5520	5520	0
146	20250327	172900	533298965	5520	5520	5520	5520	0
147	20250327	172800	533298965	5520	5520	5520	5520	0
148	20250327	172700	533298965	5520	5520	5520	5520	0
149	20250327	172600	533298965	5520	5520	5520	5520	0
150	20250327	172500	533298965	5520	5520	5520	5520	0
151	20250327	172400	533298965	5520	5520	5520	5520	0
152	20250327	172300	533298965	5520	5520	5520	5520	5417
153	20250327	172200	533298965	5520	5520	5520	5520	0
154	20250327	172100	533298965	5520	5520	5520	5520	0
155	20250327	172000	533298965	5520	5520	5520	5520	0
156	20250327	171900	533298965	5520	5520	5520	5520	0
157	20250327	171800	533298965	5520	5520	5520	5520	0
158	20250327	171700	533298965	5520	5520	5520	5520	0
159	20250327	171600	533298965	5520	5520	5520	5520	0
160	20250327	171500	533298965	5520	5520	5520	5520	0
161	20250327	171400	533298965	5520	5520	5520	5520	0
162	20250327	171300	533298965	5520	5520	5520	5520	0
163	20250327	171200	533298965	5520	5520	5520	5520	0
164	20250327	171100	533298965	5520	5520	5520	5520	0
165	20250327	171000	533298965	5520	5520	5520	5520	0
166	20250327	170900	533298965	5520	5520	5520	5520	0
167	20250327	170800	533298965	5520	5520	5520	5520	0
168	20250327	170700	533298965	5520	5520	5520	5520	0
169	20250327	170600	533298965	5520	5520	5520	5520	0
170	20250327	170500	533298965	5520	5520	5520	5520	0
171	20250327	170400	533298965	5520	5520	5520	5520	0
172	20250327	170300	533298965	5520	5520	5520	5520	0
173	20250327	170200	533298965	5520	5520	5520	5520	0
174	20250327	170100	533298965	5520	5520	5520	5520	0
175	20250327	170000	533298965	5520	5520	5520	5520	0
176	20250327	165900	533298965	5520	5520	5520	5520	0
177	20250327	165800	533298965	5520	5520	5520	5520	0
178	20250327	165700	533298965	5520	5520	5520	5520	0
179	20250327	165600	533298965	5520	5520	5520	5520	0
180	20250327	165500	533298965	5520	5520	5520	5520	0
181	20250327	165400	533298965	5520	5520	5520	5520	0
182	20250327	165300	533298965	5520	5520	5520	5520	5417
183	20250327	165200	533298965	5520	5520	5520	5520	0
184	20250327	165100	533298965	5520	5520	5520	5520	0
185	20250327	165000	533298965	5520	5520	5520	5520	0
186	20250327	164900	533298965	5520	5520	5520	5520	0
187	20250327	164800	533298965	5520	5520	5520	5520	0
188	20250327	164700	533298965	5520	5520	5520	5520	0
189	20250327	164600	533298965	5520	5520	5520	5520	0
190	20250327	164500	533298965	5520	5520	5520	5520	0
191	20250327	164400	533298965	5520	5520	5520	5520	0
192	20250327	164300	533298965	5520	5520	5520	5520	0
193	20250327	164200	533298965	5520	5520	5520	5520	0
194	20250327	164100	533298965	5520	5520	5520	5520	0
195	20250327	164000	533298965	5520	5520	5520	5520	0
196	20250327	163900	533298965	5520	5520	5520	5520	0
197	20250327	163800	533298965	5520	5520	5520	5520	0
198	20250327	163700	533298965	5520	5520	5520	5520	0
199	20250327	163600	533298965	5520	5520	5520	5520	0
200	20250327	163500	533298965	5520	5520	5520	5520	0
201	20250327	163400	533298965	5520	5520	5520	5520	0
202	20250327	163300	533298965	5520	5520	5520	5520	0
203	20250327	163200	533298965	5520	5520	5520	5520	0
204	20250327	163100	533298965	5520	5520	5520	5520	0
205	20250327	163000	533298965	5520	5520	5520	5520	0
206	20250327	162900	533298965	5520	5520	5520	5520	0
207	20250327	162800	533298965	5520	5520	5520	5520	0
208	20250327	162700	533298965	5520	5520	5520	5520	0
209	20250327	162600	533298965	5520	5520	5520	5520	0
210	20250327	162500	533298965	5520	5520	5520	5520	0
211	20250327	162400	533298965	5520	5520	5520	5520	0
212	20250327	162300	533298965	5520	5520	5520	5520	5417
213	20250327	162200	533298965	5520	5520	5520	5520	0
214	20250327	162100	533298965	5520	5520	5520	5520	0
215	20250327	162000	533298965	5520	5520	5520	5520	0
216	20250327	161900	533298965	5520	5520	5520	5520	0
217	20250327	161800	533298965	5520	5520	5520	5520	0
218	20250327	161700	533298965	5520	5520	5520	5520	0
219	20250327	161600	533298965	5520	5520	5520	5520	0
220	20250327	161500	533298965	5520	5520	5520	5520	0
221	20250327	161400	533298965	5520	5520	5520	5520	0
222	20250327	161300	533298965	5520	5520	5520	5520	0
223	20250327	161200	533298965	5520	5520	5520	5520	0
224	20250327	161100	533298965	5520	5520	5520	5520	0
225	20250327	161000	533298965	5520	5520	5520	5520	0
226	20250327	160900	533298965	5520	5520	5520	5520	0
227	20250327	160800	533298965	5520	5520	5520	5520	0
228	20250327	160700	533298965	5520	5520	5520	5520	0
229	20250327	160600	533298965	5520	5520	5520	5520	0
230	20250327	160500	533298965	5520	5520	5520	5520	0
231	20250327	160400	533298965	5520	5520	5520	5520	0
232	20250327	160300	533298965	5520	5520	5520	5520	0
233	20250327	160200	533298965	5520	5520	5520	5520	0
234	20250327	160100	533298965	5520	5520	5520	5520	0
235	20250327	160000	533298965	5520	5520	5520	5520	0
236	20250327	155900	533298965	5520	5520	5520	5520	0
237	20250327	155800	533298965	5520	5520	5520	5520	0
238	20250327	155700	533298965	5520	5520	5520	5520	0
239	20250327	155600	533298965	5520	5520	5520	5520	0
240	20250327	155500	533298965	5520	5520	5520	5520	0
241	20250327	155400	533298965	5520	5520	5520	5520	0
242	20250327	155300	533298965	5520	5520	5520	5520	5417
243	20250327	155200	533298965	5520	5520	5520	5520	0
244	20250327	155100	533298965	5520	5520	5520	5520	0
245	20250327	155000	533298965	5520	5520	5520	5520	0
246	20250327	154900	533298965	5520	5520	5520	5520	0
247	20250327	154800	533298965	5520	5520	5520	5520	0
248	20250327	154700	533298965	5520	5520	5520	5520	0
249	20250327	154600	533298965	5520	5520	5520	5520	0
250	20250327	154500	533298965	5520	5520	5520	5520	0
251	20250327	154400	533298965	5520	5520	5520	5520	0
252	20250327	154300	533298965	5520	5520	5520	5520	0
253	20250327	154200	533298965	5520	5520	5520	5520	0
254	20250327	154100	533298965	5520	5520	5520	5520	0
255	20250327	154000	533298965	5520	5520	5520	5520	0
256	20250327	153900	533298965	5520	5520	5520	5520	0
257	20250327	153800	533298965	5520	5520	5520	5520	0
258	20250327	153700	533298965	5520	5520	5520	5520	0
259	20250327	153600	533298965	5520	5520	5520	5520	0
260	20250327	153500	533298965	5520	5520	5520	5520	0
261	20250327	153400	533298965	5520	5520	5520	5520	0
262	20250327	153300	533298965	5520	5520	5520	5520	0
263	20250327	153200	533298965	5520	5520	5520	5520	0
264	20250327	153100	533298965	5520	5520	5520	5520	0
265	20250327	153000	533298965	5520	5520	5520	5520	5417
266	20250327	152900	503397125	5550	5550	5550	5550	0
267	20250327	152800	503397125	5550	5550	5550	5550	0
268	20250327	152700	503397125	5550	5550	5550	5550	0
269	20250327	152600	503397125	5550	5550	5550	5550	0
270	20250327	152500	503397125	5550	5550	5550	5550	0
271	20250327	152400	503397125	5550	5550	5550	5550	0
272	20250327	152300	503397125	5550	5550	5550	5550	0
273	20250327	152200	503397125	5550	5550	5550	5550	0
274	20250327	152100	503397125	5550	5550	5550	5550	0
275	20250327	152000	503397125	5550	5550	5550	5550	0
276	20250327	151900	503397125	5550	5550	5550	5550	8
277	20250327	151800	503352725	5550	5550	5550	5550	13
278	20250327	151700	503280575	5550	5550	5550	5550	110
279	20250327	151600	502670075	5550	5550	5550	5540	488
280	20250327	151500	499965655	5550	5540	5550	5540	23
281	20250327	151400	499838015	5540	5550	5550	5540	1136
282	20250327	151300	493543200	5540	5540	5540	5540	3
283	20250327	151200	493526580	5550	5540	5550	5540	96
284	20250327	151100	492994730	5540	5540	5540	5540	445
285	20250327	151000	490529430	5550	5550	5550	5550	3967
286	20250327	150900	468512580	5550	5550	5550	5550	1927
287	20250327	150800	457817730	5560	5560	5560	5550	1051
288	20250327	150700	451984170	5550	5550	5550	5550	99
289	20250327	150600	451434720	5560	5560	5560	5560	1
290	20250327	150500	451429160	5560	5560	5560	5560	3159
291	20250327	150400	433865120	5560	5560	5560	5560	6
292	20250327	150300	433831760	5560	5560	5560	5560	20
293	20250327	150200	433720560	5560	5560	5560	5560	0
294	20250327	150100	433720560	5560	5560	5560	5560	585
295	20250327	150000	430467960	5560	5560	5560	5560	0
296	20250327	145900	430467960	5560	5560	5560	5560	400
297	20250327	145800	428243960	5560	5560	5560	5560	0
298	20250327	145700	428243960	5560	5560	5560	5560	0
299	20250327	145600	428243960	5560	5560	5560	5560	0
300	20250327	145500	428243960	5560	5560	5560	5560	188
301	20250327	145400	427198680	5560	5560	5560	5560	5
302	20250327	145300	427170880	5570	5570	5570	5570	0
303	20250327	145200	427170880	5570	5570	5570	5570	1
304	20250327	145100	427165310	5570	5570	5570	5570	11
305	20250327	145000	427104040	5570	5570	5570	5570	0
306	20250327	144900	427104040	5570	5570	5570	5570	126
307	20250327	144800	426402220	5570	5570	5570	5570	0
308	20250327	144700	426402220	5570	5570	5570	5570	21
309	20250327	144600	426285250	5570	5570	5570	5570	1
310	20250327	144500	426279680	5570	5570	5570	5570	59
311	20250327	144400	425951050	5570	5570	5570	5570	0
312	20250327	144300	425951050	5570	5570	5570	5560	329
313	20250327	144200	424120640	5570	5570	5570	5570	15
314	20250327	144100	424037090	5570	5570	5570	5570	40
315	20250327	144000	423814290	5570	5570	5570	5570	43
316	20250327	143900	423574780	5560	5570	5570	5560	11
317	20250327	143800	423513520	5570	5570	5570	5570	0
318	20250327	143700	423513520	5570	5570	5570	5570	77
319	20250327	143600	423084630	5560	5560	5560	5560	0
320	20250327	143500	423084630	5560	5560	5560	5560	0
321	20250327	143400	423084630	5560	5570	5570	5560	285
322	20250327	143300	421497680	5560	5570	5570	5560	236
323	20250327	143200	420185510	5570	5570	5570	5570	200
324	20250327	143100	419071510	5570	5570	5570	5570	730
325	20250327	143000	415005410	5570	5570	5570	5570	180
326	20250327	142900	414002810	5570	5570	5570	5570	100
327	20250327	142800	413445810	5570	5570	5570	5570	500
328	20250327	142700	410660810	5570	5570	5570	5570	26
329	20250327	142600	410515990	5560	5560	5560	5560	0
330	20250327	142500	410515990	5560	5560	5560	5560	200
331	20250327	142400	409403990	5560	5560	5560	5560	0
332	20250327	142300	409403990	5560	5560	5560	5560	0
333	20250327	142200	409403990	5560	5560	5560	5560	0
334	20250327	142100	409403990	5560	5560	5560	5560	0
335	20250327	142000	409403990	5560	5560	5560	5560	21
336	20250327	141900	409287230	5560	5560	5560	5560	530
337	20250327	141800	406340430	5560	5560	5570	5560	684
338	20250327	141700	402537360	5560	5570	5570	5560	4
339	20250327	141600	402515110	5570	5570	5570	5570	5
340	20250327	141500	402487260	5580	5580	5580	5580	4
341	20250327	141400	402464940	5570	5570	5570	5570	1197
342	20250327	141300	395797650	5580	5580	5580	5580	0
343	20250327	141200	395797650	5580	5580	5580	5580	2
344	20250327	141100	395786490	5580	5580	5580	5580	0
345	20250327	141000	395786490	5580	5580	5580	5580	0
346	20250327	140900	395786490	5580	5580	5580	5580	0
347	20250327	140800	395786490	5580	5580	5580	5580	0
348	20250327	140700	395786490	5580	5580	5580	5580	0
349	20250327	140600	395786490	5580	5580	5580	5580	1
350	20250327	140500	395780910	5570	5570	5570	5570	0
351	20250327	140400	395780910	5570	5570	5570	5570	0
352	20250327	140300	395780910	5570	5570	5570	5570	17
353	20250327	140200	395686220	5570	5570	5570	5570	34
354	20250327	140100	395496840	5580	5580	5580	5580	0
355	20250327	140000	395496840	5580	5580	5580	5580	0
356	20250327	135900	395496840	5580	5580	5580	5580	0
357	20250327	135800	395496840	5580	5580	5580	5580	0
358	20250327	135700	395496840	5580	5580	5580	5580	3
359	20250327	135600	395480100	5580	5580	5580	5580	1
360	20250327	135500	395474520	5580	5580	5580	5580	9
361	20250327	135400	395424300	5580	5580	5580	5580	0
362	20250327	135300	395424300	5580	5580	5580	5580	0
363	20250327	135200	395424300	5580	5580	5580	5580	0
364	20250327	135100	395424300	5580	5580	5580	5580	275
365	20250327	135000	393889800	5580	5580	5580	5580	102
366	20250327	134900	393320640	5580	5580	5580	5580	116
367	20250327	134800	392673360	5580	5580	5580	5580	5
368	20250327	134700	392645460	5580	5580	5580	5580	4
369	20250327	134600	392623140	5580	5580	5580	5580	90
370	20250327	134500	392120940	5580	5580	5580	5580	0
371	20250327	134400	392120940	5580	5580	5580	5580	0
372	20250327	134300	392120940	5580	5580	5580	5580	0
373	20250327	134200	392120940	5580	5580	5580	5580	21
374	20250327	134100	392003760	5570	5570	5570	5570	100
375	20250327	134000	391446760	5570	5570	5570	5570	120
376	20250327	133900	390778360	5570	5570	5570	5570	0
377	20250327	133800	390778360	5570	5570	5570	5570	200
378	20250327	133700	389664360	5570	5570	5570	5570	30
379	20250327	133600	389497260	5570	5570	5570	5570	0
380	20250327	133500	389497260	5570	5570	5570	5570	132
381	20250327	133400	388762020	5580	5580	5580	5580	2
382	20250327	133300	388750860	5580	5570	5580	5570	66
383	20250327	133200	388382980	5570	5570	5570	5570	0
384	20250327	133100	388382980	5570	5570	5570	5570	1228
385	20250327	133000	381543020	5580	5580	5580	5580	1
386	20250327	132900	381537440	5580	5580	5580	5580	0
387	20250327	132800	381537440	5580	5580	5580	5580	0
388	20250327	132700	381537440	5580	5580	5580	5580	10
389	20250327	132600	381481640	5580	5580	5580	5580	795
390	20250327	132500	377045540	5570	5570	5570	5570	0
391	20250327	132400	377045540	5570	5570	5570	5570	0
392	20250327	132300	377045540	5570	5570	5570	5570	400
393	20250327	132200	374817540	5570	5570	5570	5570	0
394	20250327	132100	374817540	5570	5570	5570	5570	0
395	20250327	132000	374817540	5570	5570	5570	5570	0
396	20250327	131900	374817540	5570	5580	5580	5570	71
397	20250327	131800	374421970	5580	5570	5580	5570	22
398	20250327	131700	374299390	5580	5580	5580	5580	8
399	20250327	131600	374254750	5580	5580	5580	5580	2
400	20250327	131500	374243590	5570	5570	5570	5570	0
401	20250327	131400	374243590	5570	5570	5570	5570	0
402	20250327	131300	374243590	5570	5570	5570	5570	0
403	20250327	131200	374243590	5570	5570	5570	5570	166
404	20250327	131100	373318970	5570	5570	5570	5570	80
405	20250327	131000	372873370	5560	5560	5560	5560	80
406	20250327	130900	372428570	5570	5570	5570	5570	1
407	20250327	130800	372423000	5570	5570	5570	5570	1
408	20250327	130700	372417430	5570	5570	5570	5570	0
409	20250327	130600	372417430	5570	5570	5570	5570	11
410	20250327	130500	372356160	5570	5570	5570	5570	10
411	20250327	130400	372300460	5570	5570	5570	5570	30
412	20250327	130300	372133360	5570	5570	5570	5550	768
413	20250327	130200	367863820	5570	5570	5570	5570	20
414	20250327	130100	367752420	5560	5560	5560	5560	0
415	20250327	130000	367752420	5560	5560	5560	5560	0
416	20250327	125900	367752420	5560	5560	5560	5560	360
417	20250327	125800	365750820	5560	5560	5560	5560	0
418	20250327	125700	365750820	5560	5560	5560	5560	0
419	20250327	125600	365750820	5560	5560	5560	5560	0
420	20250327	125500	365750820	5560	5560	5560	5560	0
421	20250327	125400	365750820	5560	5560	5560	5560	0
422	20250327	125300	365750820	5560	5560	5560	5560	0
423	20250327	125200	365750820	5560	5560	5560	5560	10
424	20250327	125100	365695220	5560	5560	5560	5560	1
425	20250327	125000	365689660	5560	5560	5560	5560	0
426	20250327	124900	365689660	5560	5560	5560	5560	0
427	20250327	124800	365689660	5560	5560	5560	5560	3
428	20250327	124700	365672980	5560	5560	5560	5560	2
429	20250327	124600	365661860	5560	5560	5560	5560	2
430	20250327	124500	365650740	5560	5560	5560	5560	1
431	20250327	124400	365645180	5550	5560	5560	5550	830
432	20250327	124300	361038660	5560	5560	5560	5560	45
433	20250327	124200	360788460	5560	5560	5560	5560	150
434	20250327	124100	359954460	5550	5550	5550	5550	0
435	20250327	124000	359954460	5550	5550	5550	5550	0
436	20250327	123900	359954460	5550	5560	5560	5550	213
437	20250327	123800	358771830	5560	5560	5560	5560	35
438	20250327	123700	358577230	5560	5560	5560	5560	0
439	20250327	123600	358577230	5560	5560	5560	5560	0
440	20250327	123500	358577230	5560	5560	5560	5560	0
441	20250327	123400	358577230	5560	5580	5580	5560	401
442	20250327	123300	356347650	5560	5560	5560	5550	553
443	20250327	123200	353276300	5560	5560	5560	5560	20
444	20250327	123100	353165100	5560	5560	5560	5560	0
445	20250327	123000	353165100	5560	5560	5560	5560	820
446	20250327	122900	348605900	5580	5570	5580	5570	50
447	20250327	122800	348327370	5560	5560	5560	5560	150
448	20250327	122700	347493370	5560	5560	5560	5560	3
449	20250327	122600	347476690	5560	5560	5560	5560	0
450	20250327	122500	347476690	5560	5560	5560	5560	0
451	20250327	122400	347476690	5560	5560	5560	5560	0
452	20250327	122300	347476690	5560	5560	5560	5560	90
453	20250327	122200	346976290	5570	5560	5570	5560	42
454	20250327	122100	346742530	5560	5560	5560	5560	0
455	20250327	122000	346742530	5560	5560	5560	5560	375
456	20250327	121900	344657530	5560	5560	5560	5560	0
457	20250327	121800	344657530	5560	5560	5560	5560	0
458	20250327	121700	344657530	5560	5580	5600	5560	1251
459	20250327	121600	337697000	5600	5600	5600	5600	0
460	20250327	121500	337697000	5600	5600	5600	5600	50
461	20250327	121400	337417000	5600	5600	5600	5600	0
462	20250327	121300	337417000	5600	5600	5600	5600	0
463	20250327	121200	337417000	5600	5600	5600	5600	50
464	20250327	121100	337137000	5600	5590	5600	5590	600
465	20250327	121000	333782270	5560	5580	5580	5560	780
466	20250327	120900	329438200	5590	5580	5590	5580	2
467	20250327	120800	329427030	5580	5580	5580	5580	20
468	20250327	120700	329315430	5580	5580	5580	5580	0
469	20250327	120600	329315430	5580	5580	5580	5580	0
470	20250327	120500	329315430	5580	5580	5580	5580	13
471	20250327	120400	329242890	5590	5590	5590	5590	0
472	20250327	120300	329242890	5590	5590	5590	5590	100
473	20250327	120200	328683890	5590	5580	5590	5580	1489
474	20250327	120100	320375250	5580	5580	5580	5580	0
475	20250327	120000	320375250	5580	5580	5580	5580	14
476	20250327	115900	320297130	5580	5580	5580	5580	0
477	20250327	115800	320297130	5580	5580	5580	5580	0
478	20250327	115700	320297130	5580	5580	5580	5580	13
479	20250327	115600	320224590	5580	5580	5580	5580	2
480	20250327	115500	320213430	5580	5580	5580	5580	1
481	20250327	115400	320207850	5570	5570	5570	5570	0
482	20250327	115300	320207850	5570	5570	5570	5570	33
483	20250327	115200	320024040	5580	5580	5580	5580	0
484	20250327	115100	320024040	5580	5580	5580	5580	0
485	20250327	115000	320024040	5580	5580	5580	5580	31
486	20250327	114900	319851060	5580	5580	5580	5580	2
487	20250327	114800	319839900	5580	5580	5580	5580	0
488	20250327	114700	319839900	5580	5580	5580	5580	0
489	20250327	114600	319839900	5580	5580	5580	5580	1
490	20250327	114500	319834320	5580	5580	5580	5580	1
491	20250327	114400	319828740	5580	5570	5580	5570	95
492	20250327	114300	319299080	5570	5570	5570	5570	0
493	20250327	114200	319299080	5570	5570	5570	5570	0
494	20250327	114100	319299080	5570	5570	5570	5570	340
495	20250327	114000	317405280	5570	5570	5570	5570	0
496	20250327	113900	317405280	5570	5570	5570	5570	3
497	20250327	113800	317388570	5570	5570	5570	5570	10
498	20250327	113700	317332870	5570	5570	5570	5570	0
499	20250327	113600	317332870	5570	5570	5570	5570	202
500	20250327	113500	316207730	5570	5570	5570	5570	0
501	20250327	113400	316207730	5570	5570	5570	5570	15
502	20250327	113300	316124180	5590	5590	5590	5590	0
503	20250327	113200	316124180	5590	5570	5590	5570	722
504	20250327	113100	312102200	5560	5570	5570	5560	63
505	20250327	113000	311751790	5570	5570	5570	5570	10
506	20250327	112900	311696090	5560	5570	5570	5560	123
507	20250327	112800	311011650	5560	5570	5570	5560	244
508	20250327	112700	309652620	5570	5570	5570	5570	0
509	20250327	112600	309652620	5570	5570	5570	5570	500
510	20250327	112500	306867620	5570	5570	5570	5570	0
511	20250327	112400	306867620	5570	5570	5570	5570	0
512	20250327	112300	306867620	5570	5570	5570	5570	12
513	20250327	112200	306800780	5580	5570	5580	5570	12
514	20250327	112100	306733830	5570	5570	5570	5570	50
515	20250327	112000	306455330	5570	5570	5570	5570	722
516	20250327	111900	302433790	5560	5560	5570	5560	931
517	20250327	111800	297256930	5570	5570	5570	5570	68
518	20250327	111700	296878170	5580	5580	5580	5580	2
519	20250327	111600	296867010	5580	5580	5580	5580	35
520	20250327	111500	296671710	5580	5580	5580	5570	81
521	20250327	111400	296220230	5580	5580	5580	5580	200
522	20250327	111300	295104230	5580	5570	5580	5570	277
523	20250327	111200	293561310	5570	5580	5580	5570	68
524	20250327	111100	293182340	5580	5580	5580	5570	107
525	20250327	111000	292585350	5570	5580	5580	5570	116
526	20250327	110900	291939070	5580	5580	5580	5580	566
527	20250327	110800	288780790	5580	5580	5580	5580	5
528	20250327	110700	288752890	5580	5580	5580	5580	1189
529	20250327	110600	282118270	5580	5580	5580	5580	0
530	20250327	110500	282118270	5580	5580	5580	5580	0
531	20250327	110400	282118270	5580	5580	5580	5580	6
532	20250327	110300	282084790	5580	5580	5580	5580	3
533	20250327	110200	282068050	5570	5570	5570	5570	210
534	20250327	110100	280898350	5580	5580	5580	5580	6
535	20250327	110000	280864870	5580	5580	5580	5580	3
536	20250327	105900	280848130	5580	5570	5580	5570	100
537	20250327	105800	280290470	5570	5570	5570	5570	116
538	20250327	105700	279644350	5570	5560	5570	5550	997
539	20250327	105600	274101570	5580	5570	5580	5570	3749
540	20250327	105500	253219620	5580	5580	5580	5580	1
541	20250327	105400	253214040	5580	5580	5580	5580	1145
542	20250327	105300	246824940	5580	5580	5580	5580	4
543	20250327	105200	246802620	5580	5590	5590	5580	330
544	20250327	105100	244959910	5590	5590	5590	5590	181
545	20250327	105000	243948120	5590	5590	5590	5580	143
546	20250327	104900	243148850	5580	5580	5590	5580	275
547	20250327	104800	241613460	5590	5600	5600	5580	4316
548	20250327	104700	217476850	5610	5610	5610	5610	0
549	20250327	104600	217476850	5610	5620	5620	5610	3057
550	20250327	104500	200312110	5620	5620	5620	5620	0
551	20250327	104400	200312110	5620	5630	5630	5620	57
552	20250327	104300	199991640	5630	5630	5630	5630	7
553	20250327	104200	199952230	5630	5630	5630	5630	6
554	20250327	104100	199918450	5620	5620	5620	5620	467
555	20250327	104000	197293910	5630	5630	5630	5630	89
556	20250327	103900	196792840	5630	5620	5630	5620	153
557	20250327	103800	195931480	5620	5620	5620	5620	0
558	20250327	103700	195931480	5620	5620	5620	5620	68
559	20250327	103600	195549320	5630	5630	5630	5630	120
560	20250327	103500	194873720	5630	5640	5640	5630	588
561	20250327	103400	191563270	5630	5630	5630	5630	0
562	20250327	103300	191563270	5630	5630	5630	5630	24
563	20250327	103200	191428150	5630	5630	5630	5630	356
564	20250327	103100	189423870	5630	5630	5630	5630	44
565	20250327	103000	189176150	5630	5630	5630	5630	481
566	20250327	102900	186468120	5640	5640	5640	5640	225
567	20250327	102800	185199120	5630	5630	5630	5630	0
568	20250327	102700	185199120	5630	5630	5630	5630	3
569	20250327	102600	185182230	5630	5640	5640	5630	250
570	20250327	102500	183774460	5650	5650	5650	5650	180
571	20250327	102400	182757460	5640	5630	5640	5630	8
572	20250327	102300	182712380	5640	5660	5660	5640	9
573	20250327	102200	182661600	5630	5630	5630	5630	16
574	20250327	102100	182571520	5640	5640	5640	5640	659
575	20250327	102000	178854760	5640	5640	5640	5640	163
576	20250327	101900	177935440	5610	5630	5630	5610	145
577	20250327	101800	177119770	5630	5640	5640	5630	35
578	20250327	101700	176922390	5630	5630	5630	5630	20
579	20250327	101600	176809790	5650	5650	5650	5650	0
580	20250327	101500	176809790	5650	5650	5650	5650	0
581	20250327	101400	176809790	5650	5630	5650	5610	1667
582	20250327	101300	167446980	5650	5660	5660	5620	1504
583	20250327	101200	158975930	5660	5660	5660	5660	451
584	20250327	101100	156423270	5640	5640	5640	5640	91
585	20250327	101000	155910030	5640	5640	5640	5640	18
586	20250327	100900	155808510	5640	5640	5640	5640	2
587	20250327	100800	155797230	5640	5640	5640	5640	20
588	20250327	100700	155684430	5640	5640	5640	5640	0
589	20250327	100600	155684430	5640	5640	5640	5640	353
590	20250327	100500	153693510	5660	5660	5660	5660	3
591	20250327	100400	153676530	5660	5660	5660	5650	13
592	20250327	100300	153602990	5650	5660	5660	5650	717
593	20250327	100200	149551680	5660	5660	5660	5660	9
594	20250327	100100	149500740	5660	5660	5660	5660	18
595	20250327	100000	149398860	5660	5660	5660	5660	17
596	20250327	095900	149302640	5660	5660	5660	5660	17
597	20250327	095800	149206420	5660	5660	5660	5660	210
598	20250327	095700	148017820	5660	5660	5660	5660	0
599	20250327	095600	148017820	5660	5660	5660	5660	2
600	20250327	095500	148006500	5660	5660	5660	5660	0
601	20250327	095400	148006500	5660	5660	5660	5660	0
602	20250327	095300	148006500	5660	5660	5660	5660	387
603	20250327	095200	145816080	5670	5670	5670	5670	0
604	20250327	095100	145816080	5670	5680	5680	5670	51
605	20250327	095000	145526410	5680	5680	5680	5680	8
606	20250327	094900	145480970	5680	5680	5680	5680	0
607	20250327	094800	145480970	5680	5670	5680	5670	13
608	20250327	094700	145407160	5670	5680	5680	5670	262
609	20250327	094600	143921420	5680	5680	5680	5680	155
610	20250327	094500	143041020	5680	5670	5680	5670	10
611	20250327	094400	142984240	5680	5680	5680	5680	14
612	20250327	094300	142904720	5680	5660	5680	5660	13
613	20250327	094200	142830940	5690	5690	5690	5690	0
614	20250327	094100	142830940	5690	5690	5690	5690	0
615	20250327	094000	142830940	5690	5670	5690	5670	22
616	20250327	093900	142705920	5670	5670	5670	5670	2
617	20250327	093800	142694580	5680	5680	5680	5680	20
618	20250327	093700	142580980	5690	5680	5690	5680	36
619	20250327	093600	142376280	5680	5680	5680	5680	0
620	20250327	093500	142376280	5680	5680	5680	5680	0
621	20250327	093400	142376280	5680	5680	5680	5680	961
622	20250327	093300	136917800	5670	5670	5670	5670	54
623	20250327	093200	136611620	5660	5660	5660	5660	508
624	20250327	093100	133736340	5660	5660	5660	5660	547
625	20250327	093000	130640320	5660	5660	5660	5660	18
626	20250327	092900	130538440	5650	5650	5650	5650	490
627	20250327	092800	127769940	5650	5650	5650	5650	1
628	20250327	092700	127764290	5650	5650	5650	5650	132
629	20250327	092600	127018490	5650	5650	5650	5650	16
630	20250327	092500	126928090	5650	5650	5650	5650	0
631	20250327	092400	126928090	5650	5650	5660	5650	76
632	20250327	092300	126498480	5660	5660	5660	5660	1
633	20250327	092200	126492820	5650	5650	5650	5650	0
634	20250327	092100	126492820	5650	5650	5650	5650	0
635	20250327	092000	126492820	5650	5670	5670	5650	764
636	20250327	091900	122173530	5670	5670	5670	5670	5
637	20250327	091800	122145180	5670	5670	5670	5670	80
638	20250327	091700	121691580	5670	5670	5670	5670	1
639	20250327	091600	121685910	5670	5660	5670	5660	69
640	20250327	091500	121295080	5660	5660	5660	5660	69
641	20250327	091400	120904540	5670	5650	5670	5650	1376
642	20250327	091300	113125490	5650	5680	5680	5650	145
643	20250327	091200	112304460	5680	5680	5680	5680	18
644	20250327	091100	112202220	5680	5680	5680	5660	11
645	20250327	091000	112139760	5680	5650	5690	5650	101
646	20250327	090900	111568900	5640	5640	5690	5640	502
647	20250327	090800	108733850	5630	5640	5640	5630	186
648	20250327	090700	107686590	5610	5600	5610	5590	1144
649	20250327	090600	101290710	5630	5600	5630	5590	209
650	20250327	090500	100122300	5660	5620	5720	5590	2406
651	20250327	090400	86616280	5600	5620	5670	5570	10741
652	20250327	090300	26489310	5610	5620	5620	5600	2506
653	20250327	090200	12447520	5620	5630	5630	5620	1241
654	20250327	090100	5472620	5620	5660	5690	5620	408
655	20250327	090000	3170190	5660	5700	5700	5660	557