KissMeData/091700/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200200	643444435	6960	6960	6960	6960	7102
3	20250327	200100	643444435	6960	6960	6960	6960	0
4	20250327	200000	643444435	6960	6960	6960	6960	0
5	20250327	195900	643444435	6960	6960	6960	6960	0
6	20250327	195800	643444435	6960	6960	6960	6960	0
7	20250327	195700	643444435	6960	6960	6960	6960	0
8	20250327	195600	643444435	6960	6960	6960	6960	0
9	20250327	195500	643444435	6960	6960	6960	6960	0
10	20250327	195400	643444435	6960	6960	6960	6960	0
11	20250327	195300	643444435	6960	6960	6960	6960	0
12	20250327	195200	643444435	6960	6960	6960	6960	0
13	20250327	195100	643444435	6960	6960	6960	6960	0
14	20250327	195000	643444435	6960	6960	6960	6960	0
15	20250327	194900	643444435	6960	6960	6960	6960	0
16	20250327	194800	643444435	6960	6960	6960	6960	0
17	20250327	194700	643444435	6960	6960	6960	6960	0
18	20250327	194600	643444435	6960	6960	6960	6960	0
19	20250327	194500	643444435	6960	6960	6960	6960	0
20	20250327	194400	643444435	6960	6960	6960	6960	0
21	20250327	194300	643444435	6960	6960	6960	6960	0
22	20250327	194200	643444435	6960	6960	6960	6960	0
23	20250327	194100	643444435	6960	6960	6960	6960	0
24	20250327	194000	643444435	6960	6960	6960	6960	0
25	20250327	193900	643444435	6960	6960	6960	6960	0
26	20250327	193800	643444435	6960	6960	6960	6960	0
27	20250327	193700	643444435	6960	6960	6960	6960	0
28	20250327	193600	643444435	6960	6960	6960	6960	0
29	20250327	193500	643444435	6960	6960	6960	6960	0
30	20250327	193400	643444435	6960	6960	6960	6960	0
31	20250327	193300	643444435	6960	6960	6960	6960	0
32	20250327	193200	643444435	6960	6960	6960	6960	7102
33	20250327	193100	643444435	6960	6960	6960	6960	0
34	20250327	193000	643444435	6960	6960	6960	6960	0
35	20250327	192900	643444435	6960	6960	6960	6960	0
36	20250327	192800	643444435	6960	6960	6960	6960	0
37	20250327	192700	643444435	6960	6960	6960	6960	0
38	20250327	192600	643444435	6960	6960	6960	6960	0
39	20250327	192500	643444435	6960	6960	6960	6960	0
40	20250327	192400	643444435	6960	6960	6960	6960	0
41	20250327	192300	643444435	6960	6960	6960	6960	0
42	20250327	192200	643444435	6960	6960	6960	6960	0
43	20250327	192100	643444435	6960	6960	6960	6960	0
44	20250327	192000	643444435	6960	6960	6960	6960	0
45	20250327	191900	643444435	6960	6960	6960	6960	0
46	20250327	191800	643444435	6960	6960	6960	6960	0
47	20250327	191700	643444435	6960	6960	6960	6960	0
48	20250327	191600	643444435	6960	6960	6960	6960	0
49	20250327	191500	643444435	6960	6960	6960	6960	0
50	20250327	191400	643444435	6960	6960	6960	6960	0
51	20250327	191300	643444435	6960	6960	6960	6960	0
52	20250327	191200	643444435	6960	6960	6960	6960	0
53	20250327	191100	643444435	6960	6960	6960	6960	0
54	20250327	191000	643444435	6960	6960	6960	6960	0
55	20250327	190900	643444435	6960	6960	6960	6960	0
56	20250327	190800	643444435	6960	6960	6960	6960	0
57	20250327	190700	643444435	6960	6960	6960	6960	0
58	20250327	190600	643444435	6960	6960	6960	6960	0
59	20250327	190500	643444435	6960	6960	6960	6960	0
60	20250327	190400	643444435	6960	6960	6960	6960	0
61	20250327	190300	643444435	6960	6960	6960	6960	0
62	20250327	190200	643444435	6960	6960	6960	6960	7102
63	20250327	190100	643444435	6960	6960	6960	6960	0
64	20250327	190000	643444435	6960	6960	6960	6960	0
65	20250327	185900	643444435	6960	6960	6960	6960	0
66	20250327	185800	643444435	6960	6960	6960	6960	0
67	20250327	185700	643444435	6960	6960	6960	6960	0
68	20250327	185600	643444435	6960	6960	6960	6960	0
69	20250327	185500	643444435	6960	6960	6960	6960	0
70	20250327	185400	643444435	6960	6960	6960	6960	0
71	20250327	185300	643444435	6960	6960	6960	6960	0
72	20250327	185200	643444435	6960	6960	6960	6960	0
73	20250327	185100	643444435	6960	6960	6960	6960	0
74	20250327	185000	643444435	6960	6960	6960	6960	0
75	20250327	184900	643444435	6960	6960	6960	6960	0
76	20250327	184800	643444435	6960	6960	6960	6960	0
77	20250327	184700	643444435	6960	6960	6960	6960	0
78	20250327	184600	643444435	6960	6960	6960	6960	0
79	20250327	184500	643444435	6960	6960	6960	6960	0
80	20250327	184400	643444435	6960	6960	6960	6960	0
81	20250327	184300	643444435	6960	6960	6960	6960	0
82	20250327	184200	643444435	6960	6960	6960	6960	0
83	20250327	184100	643444435	6960	6960	6960	6960	0
84	20250327	184000	643444435	6960	6960	6960	6960	0
85	20250327	183900	643444435	6960	6960	6960	6960	0
86	20250327	183800	643444435	6960	6960	6960	6960	0
87	20250327	183700	643444435	6960	6960	6960	6960	0
88	20250327	183600	643444435	6960	6960	6960	6960	0
89	20250327	183500	643444435	6960	6960	6960	6960	0
90	20250327	183400	643444435	6960	6960	6960	6960	0
91	20250327	183300	643444435	6960	6960	6960	6960	0
92	20250327	183200	643444435	6960	6960	6960	6960	7102
93	20250327	183100	643444435	6960	6960	6960	6960	0
94	20250327	183000	643444435	6960	6960	6960	6960	0
95	20250327	182900	643444435	6960	6960	6960	6960	0
96	20250327	182800	643444435	6960	6960	6960	6960	0
97	20250327	182700	643444435	6960	6960	6960	6960	0
98	20250327	182600	643444435	6960	6960	6960	6960	0
99	20250327	182500	643444435	6960	6960	6960	6960	0
100	20250327	182400	643444435	6960	6960	6960	6960	0
101	20250327	182300	643444435	6960	6960	6960	6960	0
102	20250327	182200	643444435	6960	6960	6960	6960	0
103	20250327	182100	643444435	6960	6960	6960	6960	0
104	20250327	182000	643444435	6960	6960	6960	6960	0
105	20250327	181900	643444435	6960	6960	6960	6960	0
106	20250327	181800	643444435	6960	6960	6960	6960	0
107	20250327	181700	643444435	6960	6960	6960	6960	0
108	20250327	181600	643444435	6960	6960	6960	6960	0
109	20250327	181500	643444435	6960	6960	6960	6960	0
110	20250327	181400	643444435	6960	6960	6960	6960	0
111	20250327	181300	643444435	6960	6960	6960	6960	0
112	20250327	181200	643444435	6960	6960	6960	6960	0
113	20250327	181100	643444435	6960	6960	6960	6960	0
114	20250327	181000	643444435	6960	6960	6960	6960	0
115	20250327	180900	643444435	6960	6960	6960	6960	0
116	20250327	180800	643444435	6960	6960	6960	6960	0
117	20250327	180700	643444435	6960	6960	6960	6960	0
118	20250327	180600	643444435	6960	6960	6960	6960	0
119	20250327	180500	643444435	6960	6960	6960	6960	0
120	20250327	180400	643444435	6960	6960	6960	6960	0
121	20250327	180300	643444435	6960	6960	6960	6960	0
122	20250327	180200	643444435	6960	6960	6960	6960	7102
123	20250327	180100	643444435	6960	6960	6960	6960	0
124	20250327	180000	643444435	6960	6960	6960	6960	0
125	20250327	175900	643444435	6960	6960	6960	6960	0
126	20250327	175800	643444435	6960	6960	6960	6960	0
127	20250327	175700	643444435	6960	6960	6960	6960	0
128	20250327	175600	643444435	6960	6960	6960	6960	0
129	20250327	175500	643444435	6960	6960	6960	6960	0
130	20250327	175400	643444435	6960	6960	6960	6960	0
131	20250327	175300	643444435	6960	6960	6960	6960	0
132	20250327	175200	643444435	6960	6960	6960	6960	0
133	20250327	175100	643444435	6960	6960	6960	6960	0
134	20250327	175000	643444435	6960	6960	6960	6960	0
135	20250327	174900	643444435	6960	6960	6960	6960	0
136	20250327	174800	643444435	6960	6960	6960	6960	0
137	20250327	174700	643444435	6960	6960	6960	6960	0
138	20250327	174600	643444435	6960	6960	6960	6960	0
139	20250327	174500	643444435	6960	6960	6960	6960	0
140	20250327	174400	643444435	6960	6960	6960	6960	0
141	20250327	174300	643444435	6960	6960	6960	6960	0
142	20250327	174200	643444435	6960	6960	6960	6960	0
143	20250327	174100	643444435	6960	6960	6960	6960	0
144	20250327	174000	643444435	6960	6960	6960	6960	0
145	20250327	173900	643444435	6960	6960	6960	6960	0
146	20250327	173800	643444435	6960	6960	6960	6960	0
147	20250327	173700	643444435	6960	6960	6960	6960	0
148	20250327	173600	643444435	6960	6960	6960	6960	0
149	20250327	173500	643444435	6960	6960	6960	6960	0
150	20250327	173400	643444435	6960	6960	6960	6960	0
151	20250327	173300	643444435	6960	6960	6960	6960	0
152	20250327	173200	643444435	6960	6960	6960	6960	7102
153	20250327	173100	643444435	6960	6960	6960	6960	0
154	20250327	173000	643444435	6960	6960	6960	6960	0
155	20250327	172900	643444435	6960	6960	6960	6960	0
156	20250327	172800	643444435	6960	6960	6960	6960	0
157	20250327	172700	643444435	6960	6960	6960	6960	0
158	20250327	172600	643444435	6960	6960	6960	6960	0
159	20250327	172500	643444435	6960	6960	6960	6960	0
160	20250327	172400	643444435	6960	6960	6960	6960	0
161	20250327	172300	643444435	6960	6960	6960	6960	0
162	20250327	172200	643444435	6960	6960	6960	6960	0
163	20250327	172100	643444435	6960	6960	6960	6960	0
164	20250327	172000	643444435	6960	6960	6960	6960	0
165	20250327	171900	643444435	6960	6960	6960	6960	0
166	20250327	171800	643444435	6960	6960	6960	6960	0
167	20250327	171700	643444435	6960	6960	6960	6960	0
168	20250327	171600	643444435	6960	6960	6960	6960	0
169	20250327	171500	643444435	6960	6960	6960	6960	0
170	20250327	171400	643444435	6960	6960	6960	6960	0
171	20250327	171300	643444435	6960	6960	6960	6960	0
172	20250327	171200	643444435	6960	6960	6960	6960	0
173	20250327	171100	643444435	6960	6960	6960	6960	0
174	20250327	171000	643444435	6960	6960	6960	6960	0
175	20250327	170900	643444435	6960	6960	6960	6960	0
176	20250327	170800	643444435	6960	6960	6960	6960	0
177	20250327	170700	643444435	6960	6960	6960	6960	0
178	20250327	170600	643444435	6960	6960	6960	6960	0
179	20250327	170500	643444435	6960	6960	6960	6960	0
180	20250327	170400	643444435	6960	6960	6960	6960	0
181	20250327	170300	643444435	6960	6960	6960	6960	0
182	20250327	170200	643444435	6960	6960	6960	6960	7102
183	20250327	170100	643444435	6960	6960	6960	6960	0
184	20250327	170000	643444435	6960	6960	6960	6960	0
185	20250327	165900	643444435	6960	6960	6960	6960	0
186	20250327	165800	643444435	6960	6960	6960	6960	0
187	20250327	165700	643444435	6960	6960	6960	6960	0
188	20250327	165600	643444435	6960	6960	6960	6960	0
189	20250327	165500	643444435	6960	6960	6960	6960	0
190	20250327	165400	643444435	6960	6960	6960	6960	0
191	20250327	165300	643444435	6960	6960	6960	6960	0
192	20250327	165200	643444435	6960	6960	6960	6960	0
193	20250327	165100	643444435	6960	6960	6960	6960	0
194	20250327	165000	643444435	6960	6960	6960	6960	0
195	20250327	164900	643444435	6960	6960	6960	6960	0
196	20250327	164800	643444435	6960	6960	6960	6960	0
197	20250327	164700	643444435	6960	6960	6960	6960	0
198	20250327	164600	643444435	6960	6960	6960	6960	0
199	20250327	164500	643444435	6960	6960	6960	6960	0
200	20250327	164400	643444435	6960	6960	6960	6960	0
201	20250327	164300	643444435	6960	6960	6960	6960	0
202	20250327	164200	643444435	6960	6960	6960	6960	0
203	20250327	164100	643444435	6960	6960	6960	6960	0
204	20250327	164000	643444435	6960	6960	6960	6960	0
205	20250327	163900	643444435	6960	6960	6960	6960	0
206	20250327	163800	643444435	6960	6960	6960	6960	0
207	20250327	163700	643444435	6960	6960	6960	6960	0
208	20250327	163600	643444435	6960	6960	6960	6960	0
209	20250327	163500	643444435	6960	6960	6960	6960	0
210	20250327	163400	643444435	6960	6960	6960	6960	0
211	20250327	163300	643444435	6960	6960	6960	6960	0
212	20250327	163200	643444435	6960	6960	6960	6960	7102
213	20250327	163100	643444435	6960	6960	6960	6960	0
214	20250327	163000	643444435	6960	6960	6960	6960	0
215	20250327	162900	643444435	6960	6960	6960	6960	0
216	20250327	162800	643444435	6960	6960	6960	6960	0
217	20250327	162700	643444435	6960	6960	6960	6960	0
218	20250327	162600	643444435	6960	6960	6960	6960	0
219	20250327	162500	643444435	6960	6960	6960	6960	0
220	20250327	162400	643444435	6960	6960	6960	6960	0
221	20250327	162300	643444435	6960	6960	6960	6960	0
222	20250327	162200	643444435	6960	6960	6960	6960	0
223	20250327	162100	643444435	6960	6960	6960	6960	0
224	20250327	162000	643444435	6960	6960	6960	6960	0
225	20250327	161900	643444435	6960	6960	6960	6960	0
226	20250327	161800	643444435	6960	6960	6960	6960	0
227	20250327	161700	643444435	6960	6960	6960	6960	0
228	20250327	161600	643444435	6960	6960	6960	6960	0
229	20250327	161500	643444435	6960	6960	6960	6960	0
230	20250327	161400	643444435	6960	6960	6960	6960	0
231	20250327	161300	643444435	6960	6960	6960	6960	0
232	20250327	161200	643444435	6960	6960	6960	6960	0
233	20250327	161100	643444435	6960	6960	6960	6960	0
234	20250327	161000	643444435	6960	6960	6960	6960	0
235	20250327	160900	643444435	6960	6960	6960	6960	0
236	20250327	160800	643444435	6960	6960	6960	6960	0
237	20250327	160700	643444435	6960	6960	6960	6960	0
238	20250327	160600	643444435	6960	6960	6960	6960	0
239	20250327	160500	643444435	6960	6960	6960	6960	0
240	20250327	160400	643444435	6960	6960	6960	6960	0
241	20250327	160300	643444435	6960	6960	6960	6960	0
242	20250327	160200	643444435	6960	6960	6960	6960	7102
243	20250327	160100	643444435	6960	6960	6960	6960	0
244	20250327	160000	643444435	6960	6960	6960	6960	0
245	20250327	155900	643444435	6960	6960	6960	6960	0
246	20250327	155800	643444435	6960	6960	6960	6960	0
247	20250327	155700	643444435	6960	6960	6960	6960	0
248	20250327	155600	643444435	6960	6960	6960	6960	0
249	20250327	155500	643444435	6960	6960	6960	6960	0
250	20250327	155400	643444435	6960	6960	6960	6960	0
251	20250327	155300	643444435	6960	6960	6960	6960	0
252	20250327	155200	643444435	6960	6960	6960	6960	0
253	20250327	155100	643444435	6960	6960	6960	6960	0
254	20250327	155000	643444435	6960	6960	6960	6960	0
255	20250327	154900	643444435	6960	6960	6960	6960	0
256	20250327	154800	643444435	6960	6960	6960	6960	0
257	20250327	154700	643444435	6960	6960	6960	6960	0
258	20250327	154600	643444435	6960	6960	6960	6960	0
259	20250327	154500	643444435	6960	6960	6960	6960	0
260	20250327	154400	643444435	6960	6960	6960	6960	0
261	20250327	154300	643444435	6960	6960	6960	6960	0
262	20250327	154200	643444435	6960	6960	6960	6960	0
263	20250327	154100	643444435	6960	6960	6960	6960	0
264	20250327	154000	643444435	6960	6960	6960	6960	0
265	20250327	153900	643444435	6960	6960	6960	6960	0
266	20250327	153800	643444435	6960	6960	6960	6960	0
267	20250327	153700	643444435	6960	6960	6960	6960	0
268	20250327	153600	643444435	6960	6960	6960	6960	0
269	20250327	153500	643444435	6960	6960	6960	6960	0
270	20250327	153400	643444435	6960	6960	6960	6960	0
271	20250327	153300	643444435	6960	6960	6960	6960	0
272	20250327	153200	643444435	6960	6960	6960	6960	7102
273	20250327	153100	643444435	6960	6960	6960	6960	0
274	20250327	153000	643444435	6960	6960	6960	6960	7102
275	20250327	152900	594014515	6960	6960	6960	6960	0
276	20250327	152800	594014515	6960	6960	6960	6960	0
277	20250327	152700	594014515	6960	6960	6960	6960	0
278	20250327	152600	594014515	6960	6960	6960	6960	0
279	20250327	152500	594014515	6960	6960	6960	6960	0
280	20250327	152400	594014515	6960	6960	6960	6960	0
281	20250327	152300	594014515	6960	6960	6960	6960	0
282	20250327	152200	594014515	6960	6960	6960	6960	0
283	20250327	152100	594014515	6960	6960	6960	6960	0
284	20250327	152000	594014515	6960	6960	6960	6960	0
285	20250327	151900	594014515	6960	6940	6960	6940	351
286	20250327	151800	591573565	6960	6940	6960	6920	746
287	20250327	151700	586401895	6960	6930	6960	6930	563
288	20250327	151600	582494465	6940	6930	6940	6920	1585
289	20250327	151500	571512585	6940	6940	6940	6940	15
290	20250327	151400	571408485	6940	6940	6940	6940	44
291	20250327	151300	571103125	6950	6940	6950	6940	516
292	20250327	151200	567522065	6960	6940	6960	6940	447
293	20250327	151100	564418305	6940	6940	6940	6940	479
294	20250327	151000	561094045	6940	6930	6940	6930	603
295	20250327	150900	556915125	6940	6940	6950	6940	129
296	20250327	150800	556018955	6950	6940	6950	6940	247
297	20250327	150700	554303315	6940	6930	6940	6930	171
298	20250327	150600	553117855	6930	6930	6940	6930	538
299	20250327	150500	549389475	6930	6920	6960	6920	2762
300	20250327	150400	530271405	6930	6940	6940	6930	1566
301	20250327	150300	519408665	6950	6950	6950	6950	231
302	20250327	150200	517803215	6960	6950	6960	6940	45
303	20250327	150100	517490525	6960	6950	6960	6950	112
304	20250327	150000	516712105	6960	6960	6960	6950	114
305	20250327	145900	515919765	6960	6940	6960	6940	230
306	20250327	145800	514321195	6950	6950	6950	6950	8
307	20250327	145700	514265595	6940	6940	6940	6940	0
308	20250327	145600	514265595	6940	6940	6940	6940	100
309	20250327	145500	513571595	6940	6940	6940	6940	341
310	20250327	145400	511205055	6940	6930	6940	6930	478
311	20250327	145300	507890920	6930	6940	6940	6920	7033
312	20250327	145200	459122420	6950	6950	6950	6950	231
313	20250327	145100	457516970	6960	6960	6960	6960	0
314	20250327	145000	457516970	6960	6950	6960	6950	6
315	20250327	144900	457475260	6960	6950	6960	6950	658
316	20250327	144800	452902150	6950	6950	6950	6950	0
317	20250327	144700	452902150	6950	6950	6950	6950	5
318	20250327	144600	452867400	6960	6960	6960	6960	25
319	20250327	144500	452693400	6950	6950	6950	6950	15
320	20250327	144400	452589150	6960	6960	6960	6960	0
321	20250327	144300	452589150	6960	6960	6960	6960	0
322	20250327	144200	452589150	6960	6950	6960	6950	51
323	20250327	144100	452234690	6950	6960	6960	6950	38
324	20250327	144000	451970580	6950	6950	6950	6950	264
325	20250327	143900	450135780	6960	6950	6960	6950	6
326	20250327	143800	450094070	6960	6960	6960	6960	0
327	20250327	143700	450094070	6960	6950	6960	6950	101
328	20250327	143600	449392110	6950	6950	6950	6950	0
329	20250327	143500	449392110	6950	6960	6960	6950	39
330	20250327	143400	449121050	6950	6950	6950	6940	792
331	20250327	143300	443623840	6950	6950	6960	6950	118
332	20250327	143200	442803350	6960	6960	6960	6960	0
333	20250327	143100	442803350	6960	6950	6960	6950	30
334	20250327	143000	442594650	6960	6960	6960	6960	1
335	20250327	142900	442587690	6950	6950	6960	6940	121
336	20250327	142800	441746760	6950	6950	6950	6940	6
337	20250327	142700	441705100	6950	6950	6950	6950	100
338	20250327	142600	441010100	6940	6940	6940	6940	5
339	20250327	142500	440975400	6950	6950	6950	6950	1
340	20250327	142400	440968450	6960	6950	6960	6940	169
341	20250327	142300	439793930	6950	6950	6950	6950	1
342	20250327	142200	439786980	6940	6950	6950	6940	1123
343	20250327	142100	431983600	6950	6950	6950	6950	5
344	20250327	142000	431948850	6960	6960	6960	6960	10
345	20250327	141900	431879250	6960	6960	6960	6960	2
346	20250327	141800	431865330	6960	6950	6960	6950	7
347	20250327	141700	431816670	6960	6960	6960	6960	0
348	20250327	141600	431816670	6960	6960	6960	6960	41
349	20250327	141500	431531310	6960	6960	6960	6960	1
350	20250327	141400	431524350	6950	6950	6950	6950	0
351	20250327	141300	431524350	6950	6950	6950	6950	0
352	20250327	141200	431524350	6950	6950	6950	6950	5
353	20250327	141100	431489600	6960	6960	6960	6960	0
354	20250327	141000	431489600	6960	6960	6960	6960	30
355	20250327	140900	431280800	6960	6960	6960	6950	7
356	20250327	140800	431232130	6950	6950	6950	6950	0
357	20250327	140700	431232130	6950	6950	6950	6950	1
358	20250327	140600	431225180	6970	6970	6970	6970	1
359	20250327	140500	431218210	6960	6960	6960	6960	0
360	20250327	140400	431218210	6960	6960	6960	6960	0
361	20250327	140300	431218210	6960	6960	6960	6960	220
362	20250327	140200	429687010	6960	6960	6960	6960	0
363	20250327	140100	429687010	6960	6960	6960	6960	0
364	20250327	140000	429687010	6960	6960	6960	6960	5
365	20250327	135900	429652210	6980	6980	6980	6980	0
366	20250327	135800	429652210	6980	6980	6980	6980	0
367	20250327	135700	429652210	6980	6970	6980	6970	2
368	20250327	135600	429638260	6970	6970	6970	6970	0
369	20250327	135500	429638260	6970	6970	6970	6970	2
370	20250327	135400	429624320	6960	6960	6960	6960	6
371	20250327	135300	429582560	6970	6970	6970	6970	0
372	20250327	135200	429582560	6970	6960	6970	6960	105
373	20250327	135100	428850760	6960	6960	6960	6960	0
374	20250327	135000	428850760	6960	6960	6960	6960	0
375	20250327	134900	428850760	6960	6960	6960	6960	5
376	20250327	134800	428815960	6970	6970	6970	6970	0
377	20250327	134700	428815960	6970	6970	6970	6970	0
378	20250327	134600	428815960	6970	6960	6970	6960	6
379	20250327	134500	428774190	6960	6960	6960	6960	0
380	20250327	134400	428774190	6960	6960	6960	6960	0
381	20250327	134300	428774190	6960	6960	6960	6960	6
382	20250327	134200	428732430	6970	6970	6970	6970	0
383	20250327	134100	428732430	6970	6970	6970	6970	1
384	20250327	134000	428725460	6960	6960	6960	6960	5
385	20250327	133900	428690660	6970	6970	6970	6970	0
386	20250327	133800	428690660	6970	6970	6970	6970	1
387	20250327	133700	428683690	6960	6960	6960	6960	5
388	20250327	133600	428648890	6960	6960	6960	6960	0
389	20250327	133500	428648890	6960	6960	6960	6960	0
390	20250327	133400	428648890	6960	6960	6960	6960	5
391	20250327	133300	428614090	6960	6960	6960	6960	42
392	20250327	133200	428321770	6970	6970	6970	6970	1
393	20250327	133100	428314800	6960	6960	6960	6960	6
394	20250327	133000	428273040	6970	6970	6970	6970	1
395	20250327	132900	428266070	6960	6960	6960	6960	0
396	20250327	132800	428266070	6960	6960	6960	6960	5
397	20250327	132700	428231270	6970	6970	6970	6970	0
398	20250327	132600	428231270	6970	6960	6970	6960	62
399	20250327	132500	427799740	6960	6960	6960	6950	7
400	20250327	132400	427751070	6970	6970	6970	6970	0
401	20250327	132300	427751070	6970	6970	6970	6970	0
402	20250327	132200	427751070	6970	6970	6970	6970	0
403	20250327	132100	427751070	6970	6970	6970	6970	1
404	20250327	132000	427744100	6960	6970	6970	6960	78
405	20250327	131900	427201210	6960	6970	6970	6960	7
406	20250327	131800	427152480	6970	6970	6970	6970	0
407	20250327	131700	427152480	6970	6960	6970	6960	6
408	20250327	131600	427110710	6970	6970	6970	6970	0
409	20250327	131500	427110710	6970	6970	6970	6970	1
410	20250327	131400	427103740	6960	6960	6960	6960	5
411	20250327	131300	427068940	6980	6980	6980	6980	0
412	20250327	131200	427068940	6980	6980	6980	6980	0
413	20250327	131100	427068940	6980	6980	6980	6980	0
414	20250327	131000	427068940	6980	6980	6980	6980	1
415	20250327	130900	427061960	6970	6970	6970	6970	2
416	20250327	130800	427048020	6960	6960	6960	6960	6
417	20250327	130700	427006260	6980	6960	6980	6960	408
418	20250327	130600	424163420	6960	6960	6960	6960	136
419	20250327	130500	423216860	6970	6970	6970	6970	0
420	20250327	130400	423216860	6970	6960	6970	6960	544
421	20250327	130300	419430610	6960	6950	6960	6950	79
422	20250327	130200	418881550	6960	6950	6960	6950	6
423	20250327	130100	418839840	6960	6960	6960	6960	0
424	20250327	130000	418839840	6960	6960	6960	6960	4
425	20250327	125900	418812000	6950	6950	6950	6950	748
426	20250327	125800	413613400	6960	6960	6960	6960	0
427	20250327	125700	413613400	6960	6960	6960	6960	1
428	20250327	125600	413606440	6950	6950	6950	6950	6
429	20250327	125500	413564740	6960	6960	6960	6960	1
430	20250327	125400	413557780	6950	6950	6950	6950	100
431	20250327	125300	412862780	6950	6960	6960	6950	6
432	20250327	125200	412821070	6950	6950	6950	6950	0
433	20250327	125100	412821070	6950	6950	6950	6950	0
434	20250327	125000	412821070	6950	6960	6960	6950	55
435	20250327	124900	412438320	6960	6960	6960	6960	0
436	20250327	124800	412438320	6960	6960	6960	6960	1
437	20250327	124700	412431360	6950	6950	6950	6950	5
438	20250327	124600	412396610	6960	6960	6960	6960	0
439	20250327	124500	412396610	6960	6950	6960	6950	7
440	20250327	124400	412347950	6950	6950	6950	6950	0
441	20250327	124300	412347950	6950	6950	6950	6950	200
442	20250327	124200	410957950	6950	6950	6950	6950	320
443	20250327	124100	408733950	6950	6950	6950	6930	2201
444	20250327	124000	393460910	6960	6960	6960	6960	0
445	20250327	123900	393460910	6960	6950	6960	6950	201
446	20250327	123800	392063950	6950	6950	6950	6950	2
447	20250327	123700	392050050	6960	6950	6960	6950	306
448	20250327	123600	389923340	6940	6950	6950	6940	15
449	20250327	123500	389819140	6950	6950	6950	6950	2
450	20250327	123400	389805240	6960	6960	6960	6960	0
451	20250327	123300	389805240	6960	6960	6960	6960	0
452	20250327	123200	389805240	6960	6960	6960	6960	29
453	20250327	123100	389603400	6950	6950	6950	6950	0
454	20250327	123000	389603400	6950	6950	6950	6950	647
455	20250327	122900	385106750	6960	6960	6960	6960	0
456	20250327	122800	385106750	6960	6960	6960	6960	0
457	20250327	122700	385106750	6960	6950	6960	6950	13
458	20250327	122600	385016320	6950	6950	6950	6950	0
459	20250327	122500	385016320	6950	6950	6950	6950	0
460	20250327	122400	385016320	6950	6950	6950	6950	5
461	20250327	122300	384981570	6960	6960	6960	6960	0
462	20250327	122200	384981570	6960	6960	6960	6960	1
463	20250327	122100	384974610	6950	6950	6950	6950	6
464	20250327	122000	384932910	6960	6960	6960	6960	0
465	20250327	121900	384932910	6960	6960	6960	6960	4
466	20250327	121800	384905070	6950	6950	6950	6950	5
467	20250327	121700	384870320	6960	6960	6960	6960	0
468	20250327	121600	384870320	6960	6960	6960	6960	4
469	20250327	121500	384842480	6950	6950	6960	6950	249
470	20250327	121400	383111820	6970	6970	6970	6970	0
471	20250327	121300	383111820	6970	6970	6970	6970	0
472	20250327	121200	383111820	6970	6960	6970	6960	18
473	20250327	121100	382986430	6970	6970	6970	6970	0
474	20250327	121000	382986430	6970	6970	6970	6970	0
475	20250327	120900	382986430	6970	6970	6970	6970	0
476	20250327	120800	382986430	6970	6970	6970	6970	0
477	20250327	120700	382986430	6970	6960	6970	6960	11
478	20250327	120600	382909810	6970	6970	6970	6970	22
479	20250327	120500	382756470	6970	6970	6970	6970	34
480	20250327	120400	382519490	6970	6960	6970	6950	186
481	20250327	120300	381226520	6970	6970	6970	6970	0
482	20250327	120200	381226520	6970	6970	6970	6970	0
483	20250327	120100	381226520	6970	6950	6970	6950	478
484	20250327	120000	377904340	6960	6950	6960	6950	566
485	20250327	115900	373966780	6970	6970	6970	6970	0
486	20250327	115800	373966780	6970	6970	6970	6970	0
487	20250327	115700	373966780	6970	6960	6970	6960	11
488	20250327	115600	373890210	6960	6960	6960	6960	1
489	20250327	115500	373883250	6970	6950	6970	6950	8
490	20250327	115400	373827560	6970	6970	6970	6970	0
491	20250327	115300	373827560	6970	6960	6970	6960	101
492	20250327	115200	373124590	6970	6970	6970	6970	21
493	20250327	115100	372978220	6960	6960	6960	6950	585
494	20250327	115000	368906630	6960	6950	6960	6940	83
495	20250327	114900	368330420	6970	6970	6970	6970	0
496	20250327	114800	368330420	6970	6970	6970	6970	0
497	20250327	114700	368330420	6970	6950	6970	6950	100
498	20250327	114600	367633910	6960	6950	6960	6950	11
499	20250327	114500	367557450	6960	6960	6960	6960	0
500	20250327	114400	367557450	6960	6960	6960	6960	0
501	20250327	114300	367557450	6960	6960	6960	6960	1
502	20250327	114200	367550490	6950	6955	6955	6950	354
503	20250327	114100	365089955	6960	6960	6960	6960	1
504	20250327	114000	365082995	6950	6950	6950	6950	5
505	20250327	113900	365048245	6970	6970	6970	6970	0
506	20250327	113800	365048245	6970	6970	6970	6970	0
507	20250327	113700	365048245	6970	6970	6970	6970	0
508	20250327	113600	365048245	6970	6960	6970	6960	1000
509	20250327	113500	358084915	6960	6945	6960	6945	298
510	20250327	113400	356013835	6950	6950	6950	6950	11
511	20250327	113300	355937385	6950	6950	6950	6950	1
512	20250327	113200	355930435	6945	6945	6945	6945	5
513	20250327	113100	355895710	6950	6950	6950	6945	103
514	20250327	113000	355180320	6950	6940	6950	6940	31
515	20250327	112900	354965170	6940	6940	6950	6940	16
516	20250327	112800	354854120	6950	6940	6950	6940	69
517	20250327	112700	354375250	6940	6940	6945	6940	210
518	20250327	112600	352916850	6940	6940	6940	6940	1336
519	20250327	112500	343645010	6960	6960	6960	6960	0
520	20250327	112400	343645010	6960	6950	6960	6950	21
521	20250327	112300	343499050	6950	6940	6960	6940	918
522	20250327	112200	337119830	6960	6960	6960	6960	1
523	20250327	112100	337112870	6950	6960	6960	6950	102
524	20250327	112000	336402970	6960	6950	6960	6950	23
525	20250327	111900	336243110	6960	6960	6960	6960	1
526	20250327	111800	336236150	6960	6960	6960	6960	1
527	20250327	111700	336229190	6960	6950	6960	6950	6
528	20250327	111600	336187480	6960	6960	6960	6960	1
529	20250327	111500	336180520	6960	6950	6960	6950	6
530	20250327	111400	336138810	6950	6950	6950	6950	0
531	20250327	111300	336138810	6950	6950	6950	6950	10
532	20250327	111200	336069310	6960	6950	6960	6950	110
533	20250327	111100	335303810	6950	6950	6950	6950	656
534	20250327	111000	330744610	6950	6950	6950	6950	30
535	20250327	110900	330536110	6950	6950	6950	6950	30
536	20250327	110800	330327610	6960	6960	6960	6960	2
537	20250327	110700	330313690	6950	6950	6950	6950	60
538	20250327	110600	329896690	6950	6950	6950	6950	70
539	20250327	110500	329410190	6950	6950	6950	6950	2
540	20250327	110400	329396290	6950	6950	6950	6950	540
541	20250327	110300	325643290	6950	6950	6950	6950	1
542	20250327	110200	325636340	6940	6940	6940	6940	1
543	20250327	110100	325629400	6960	6960	6960	6960	2
544	20250327	110000	325615480	6960	6960	6960	6950	193
545	20250327	105900	324272600	6940	6950	6960	6940	918
546	20250327	105800	317901460	6950	6950	6950	6950	21
547	20250327	105700	317755510	6950	6950	6950	6940	119
548	20250327	105600	316928510	6950	6960	6960	6950	41
549	20250327	105500	316643550	6950	6950	6960	6950	283
550	20250327	105400	314676690	6950	6950	6950	6950	113
551	20250327	105300	313891340	6980	6960	6980	6960	51
552	20250327	105200	313536250	6970	6960	6970	6960	310
553	20250327	105100	311376560	6960	6960	6970	6960	153
554	20250327	105000	310311590	6960	6960	6960	6960	101
555	20250327	104900	309608630	6960	6960	6960	6960	26
556	20250327	104800	309427670	6950	6960	6960	6950	16
557	20250327	104700	309316370	6970	6970	6970	6970	1
558	20250327	104600	309309400	6960	6950	6960	6950	1455
559	20250327	104500	299191680	6960	6960	6970	6940	4683
560	20250327	104400	266610840	6960	6960	7000	6960	6478
561	20250327	104300	221517170	6960	6950	6960	6950	210
562	20250327	104200	220056570	6950	6960	6960	6950	148
563	20250327	104100	219026540	6960	6960	6960	6960	752
564	20250327	104000	213792620	6960	6960	6960	6960	101
565	20250327	103900	213089660	6950	6950	6960	6940	1669
566	20250327	103800	201491090	6950	6950	6950	6950	2000
567	20250327	103700	187591090	6960	6970	6980	6960	1626
568	20250327	103600	176273610	6980	6980	6980	6970	172
569	20250327	103500	175073110	6990	6990	6990	6990	10
570	20250327	103400	175003210	7000	6970	7000	6970	1888
571	20250327	103300	161843300	6990	6990	6990	6990	1
572	20250327	103200	161836310	6990	6980	6990	6980	471
573	20250327	103100	158547870	6980	6970	6980	6970	6
574	20250327	103000	158506040	6980	6980	6980	6980	0
575	20250327	102900	158506040	6980	6980	6980	6980	0
576	20250327	102800	158506040	6980	6980	6980	6980	101
577	20250327	102700	157801060	6990	6990	6990	6990	6
578	20250327	102600	157759120	6990	6990	6990	6990	0
579	20250327	102500	157759120	6990	6990	6990	6980	13
580	20250327	102400	157668310	6980	6980	6990	6980	540
581	20250327	102300	153899100	6980	6980	6980	6980	334
582	20250327	102200	151567780	6980	6980	6980	6970	23
583	20250327	102100	151407290	6980	6980	6980	6980	1
584	20250327	102000	151400310	6980	6980	6980	6980	4
585	20250327	101900	151372390	6990	6980	6990	6980	12
586	20250327	101800	151288620	6990	6980	6990	6980	32
587	20250327	101700	151065250	6980	6980	6980	6980	2
588	20250327	101600	151051290	6980	6990	6990	6980	6
589	20250327	101500	151009380	6980	6980	6980	6980	10
590	20250327	101400	150939580	6990	6990	6990	6990	1
591	20250327	101300	150932590	6980	6980	6980	6980	6
592	20250327	101200	150890710	6990	6990	6990	6990	0
593	20250327	101100	150890710	6990	6990	6990	6980	12
594	20250327	101000	150806860	6990	6980	6990	6970	479
595	20250327	100900	147463270	6980	6980	6980	6980	23
596	20250327	100800	147302730	6980	6980	6980	6980	2
597	20250327	100700	147288770	6980	6980	6980	6980	0
598	20250327	100600	147288770	6980	6980	6980	6980	0
599	20250327	100500	147288770	6980	6990	6990	6980	1495
600	20250327	100400	136845970	6990	6990	6990	6990	12
601	20250327	100300	136762090	7000	6990	7000	6990	131
602	20250327	100200	135846100	7000	7000	7000	7000	0
603	20250327	100100	135846100	7000	7000	7000	7000	0
604	20250327	100000	135846100	7000	7000	7000	7000	0
605	20250327	095900	135846100	7000	6990	7000	6990	216
606	20250327	095800	134336250	6990	6990	6990	6990	10
607	20250327	095700	134266350	6990	6990	6990	6990	150
608	20250327	095600	133217850	6990	6990	6990	6990	0
609	20250327	095500	133217850	6990	6990	7000	6990	68
610	20250327	095400	132742510	6990	6990	7000	6990	76
611	20250327	095300	132211250	7000	7000	7000	6990	3
612	20250327	095200	132190260	7000	7000	7000	7000	0
613	20250327	095100	132190260	7000	7000	7000	7000	0
614	20250327	095000	132190260	7000	7000	7000	7000	121
615	20250327	094900	131343260	7000	7000	7000	7000	0
616	20250327	094800	131343260	7000	6980	7000	6980	90
617	20250327	094700	130715040	6980	6980	6980	6960	5444
618	20250327	094600	92767480	7000	7000	7000	7000	5
619	20250327	094500	92732480	6990	7000	7000	6990	96
620	20250327	094400	92061430	7000	7000	7000	6980	7
621	20250327	094300	92012450	7000	6990	7000	6990	64
622	20250327	094200	91564460	6990	6980	6990	6980	130
623	20250327	094100	90655770	6990	6990	7000	6990	294
624	20250327	094000	88600700	6990	6990	7000	6980	463
625	20250327	093900	85363770	7000	7000	7000	7000	10
626	20250327	093800	85293770	7000	6990	7000	6980	131
627	20250327	093700	84377710	6990	6990	6990	6990	377
628	20250327	093600	81742480	6990	6990	6990	6980	3
629	20250327	093500	81721520	6990	6990	6990	6990	1
630	20250327	093400	81714530	6990	6980	6990	6970	56
631	20250327	093300	81323630	6980	6980	6980	6970	124
632	20250327	093200	80458310	6980	6980	6980	6970	97
633	20250327	093100	79781760	6970	6980	6980	6970	3
634	20250327	093000	79760840	6980	6980	6990	6980	153
635	20250327	092900	78692700	6980	6980	6980	6980	11
636	20250327	092800	78615920	6980	6980	6980	6970	14
637	20250327	092700	78518210	6980	6980	6980	6980	12
638	20250327	092600	78434450	6980	6970	6980	6960	613
639	20250327	092500	74162160	6970	6970	6990	6970	4
640	20250327	092400	74134260	6970	6980	6980	6970	135
641	20250327	092300	73193300	6980	6980	6980	6980	10
642	20250327	092200	73123500	6970	6970	6970	6970	1
643	20250327	092100	73116530	6990	6970	6990	6970	577
644	20250327	092000	69094100	6990	6990	6990	6990	21
645	20250327	091900	68947310	6990	6970	6990	6970	12
646	20250327	091800	68863450	6990	6990	6990	6990	3
647	20250327	091700	68842480	6990	6980	6990	6970	775
648	20250327	091600	63433700	6990	6990	6990	6980	591
649	20250327	091500	59307810	6990	6980	6990	6980	46
650	20250327	091400	58986280	6990	6990	6990	6990	6
651	20250327	091300	58944340	6980	6980	6980	6980	128
652	20250327	091200	58050900	6980	6980	6980	6980	28
653	20250327	091100	57855460	6980	6980	6990	6970	477
654	20250327	091000	54527820	6980	6980	6980	6980	0
655	20250327	090900	54527820	6980	6980	6980	6980	368
656	20250327	090800	51959180	6980	6980	6980	6970	260
657	20250327	090700	50145900	6980	6970	6980	6970	76
658	20250327	090600	49616160	6980	6970	6980	6970	66
659	20250327	090500	49156130	6970	6970	6980	6960	106
660	20250327	090400	48417620	6970	6980	6980	6960	1225
661	20250327	090300	39890560	6980	6960	6980	6950	2187
662	20250327	090200	24668410	6980	6980	6980	6960	2077
663	20250327	090100	10210950	6980	6980	6980	6950	98
664	20250327	090000	9527170	6980	6970	6980	6940	1368