KissMeData/142210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202500	721759350	5750	5750	5750	5750	1196
3	20250327	202400	721759350	5750	5750	5750	5750	0
4	20250327	202300	721759350	5750	5750	5750	5750	0
5	20250327	202200	721759350	5750	5750	5750	5750	0
6	20250327	202100	721759350	5750	5750	5750	5750	0
7	20250327	202000	721759350	5750	5750	5750	5750	0
8	20250327	201900	721759350	5750	5750	5750	5750	0
9	20250327	201800	721759350	5750	5750	5750	5750	0
10	20250327	201700	721759350	5750	5750	5750	5750	0
11	20250327	201600	721759350	5750	5750	5750	5750	0
12	20250327	201500	721759350	5750	5750	5750	5750	0
13	20250327	201400	721759350	5750	5750	5750	5750	0
14	20250327	201300	721759350	5750	5750	5750	5750	0
15	20250327	201200	721759350	5750	5750	5750	5750	0
16	20250327	201100	721759350	5750	5750	5750	5750	0
17	20250327	201000	721759350	5750	5750	5750	5750	0
18	20250327	200900	721759350	5750	5750	5750	5750	0
19	20250327	200800	721759350	5750	5750	5750	5750	0
20	20250327	200700	721759350	5750	5750	5750	5750	0
21	20250327	200600	721759350	5750	5750	5750	5750	0
22	20250327	200500	721759350	5750	5750	5750	5750	0
23	20250327	200400	721759350	5750	5750	5750	5750	0
24	20250327	200300	721759350	5750	5750	5750	5750	0
25	20250327	200200	721759350	5750	5750	5750	5750	0
26	20250327	200100	721759350	5750	5750	5750	5750	0
27	20250327	200000	721759350	5750	5750	5750	5750	0
28	20250327	195900	721759350	5750	5750	5750	5750	0
29	20250327	195800	721759350	5750	5750	5750	5750	0
30	20250327	195700	721759350	5750	5750	5750	5750	0
31	20250327	195600	721759350	5750	5750	5750	5750	0
32	20250327	195500	721759350	5750	5750	5750	5750	1196
33	20250327	195400	721759350	5750	5750	5750	5750	0
34	20250327	195300	721759350	5750	5750	5750	5750	0
35	20250327	195200	721759350	5750	5750	5750	5750	0
36	20250327	195100	721759350	5750	5750	5750	5750	0
37	20250327	195000	721759350	5750	5750	5750	5750	0
38	20250327	194900	721759350	5750	5750	5750	5750	0
39	20250327	194800	721759350	5750	5750	5750	5750	0
40	20250327	194700	721759350	5750	5750	5750	5750	0
41	20250327	194600	721759350	5750	5750	5750	5750	0
42	20250327	194500	721759350	5750	5750	5750	5750	0
43	20250327	194400	721759350	5750	5750	5750	5750	0
44	20250327	194300	721759350	5750	5750	5750	5750	0
45	20250327	194200	721759350	5750	5750	5750	5750	0
46	20250327	194100	721759350	5750	5750	5750	5750	0
47	20250327	194000	721759350	5750	5750	5750	5750	0
48	20250327	193900	721759350	5750	5750	5750	5750	0
49	20250327	193800	721759350	5750	5750	5750	5750	0
50	20250327	193700	721759350	5750	5750	5750	5750	0
51	20250327	193600	721759350	5750	5750	5750	5750	0
52	20250327	193500	721759350	5750	5750	5750	5750	0
53	20250327	193400	721759350	5750	5750	5750	5750	0
54	20250327	193300	721759350	5750	5750	5750	5750	0
55	20250327	193200	721759350	5750	5750	5750	5750	0
56	20250327	193100	721759350	5750	5750	5750	5750	0
57	20250327	193000	721759350	5750	5750	5750	5750	0
58	20250327	192900	721759350	5750	5750	5750	5750	0
59	20250327	192800	721759350	5750	5750	5750	5750	0
60	20250327	192700	721759350	5750	5750	5750	5750	0
61	20250327	192600	721759350	5750	5750	5750	5750	0
62	20250327	192500	721759350	5750	5750	5750	5750	1196
63	20250327	192400	721759350	5750	5750	5750	5750	0
64	20250327	192300	721759350	5750	5750	5750	5750	0
65	20250327	192200	721759350	5750	5750	5750	5750	0
66	20250327	192100	721759350	5750	5750	5750	5750	0
67	20250327	192000	721759350	5750	5750	5750	5750	0
68	20250327	191900	721759350	5750	5750	5750	5750	0
69	20250327	191800	721759350	5750	5750	5750	5750	0
70	20250327	191700	721759350	5750	5750	5750	5750	0
71	20250327	191600	721759350	5750	5750	5750	5750	0
72	20250327	191500	721759350	5750	5750	5750	5750	0
73	20250327	191400	721759350	5750	5750	5750	5750	0
74	20250327	191300	721759350	5750	5750	5750	5750	0
75	20250327	191200	721759350	5750	5750	5750	5750	0
76	20250327	191100	721759350	5750	5750	5750	5750	0
77	20250327	191000	721759350	5750	5750	5750	5750	0
78	20250327	190900	721759350	5750	5750	5750	5750	0
79	20250327	190800	721759350	5750	5750	5750	5750	0
80	20250327	190700	721759350	5750	5750	5750	5750	0
81	20250327	190600	721759350	5750	5750	5750	5750	0
82	20250327	190500	721759350	5750	5750	5750	5750	0
83	20250327	190400	721759350	5750	5750	5750	5750	0
84	20250327	190300	721759350	5750	5750	5750	5750	0
85	20250327	190200	721759350	5750	5750	5750	5750	0
86	20250327	190100	721759350	5750	5750	5750	5750	0
87	20250327	190000	721759350	5750	5750	5750	5750	0
88	20250327	185900	721759350	5750	5750	5750	5750	0
89	20250327	185800	721759350	5750	5750	5750	5750	0
90	20250327	185700	721759350	5750	5750	5750	5750	0
91	20250327	185600	721759350	5750	5750	5750	5750	0
92	20250327	185500	721759350	5750	5750	5750	5750	1196
93	20250327	185400	721759350	5750	5750	5750	5750	0
94	20250327	185300	721759350	5750	5750	5750	5750	0
95	20250327	185200	721759350	5750	5750	5750	5750	0
96	20250327	185100	721759350	5750	5750	5750	5750	0
97	20250327	185000	721759350	5750	5750	5750	5750	0
98	20250327	184900	721759350	5750	5750	5750	5750	0
99	20250327	184800	721759350	5750	5750	5750	5750	0
100	20250327	184700	721759350	5750	5750	5750	5750	0
101	20250327	184600	721759350	5750	5750	5750	5750	0
102	20250327	184500	721759350	5750	5750	5750	5750	0
103	20250327	184400	721759350	5750	5750	5750	5750	0
104	20250327	184300	721759350	5750	5750	5750	5750	0
105	20250327	184200	721759350	5750	5750	5750	5750	0
106	20250327	184100	721759350	5750	5750	5750	5750	0
107	20250327	184000	721759350	5750	5750	5750	5750	0
108	20250327	183900	721759350	5750	5750	5750	5750	0
109	20250327	183800	721759350	5750	5750	5750	5750	0
110	20250327	183700	721759350	5750	5750	5750	5750	0
111	20250327	183600	721759350	5750	5750	5750	5750	0
112	20250327	183500	721759350	5750	5750	5750	5750	0
113	20250327	183400	721759350	5750	5750	5750	5750	0
114	20250327	183300	721759350	5750	5750	5750	5750	0
115	20250327	183200	721759350	5750	5750	5750	5750	0
116	20250327	183100	721759350	5750	5750	5750	5750	0
117	20250327	183000	721759350	5750	5750	5750	5750	0
118	20250327	182900	721759350	5750	5750	5750	5750	0
119	20250327	182800	721759350	5750	5750	5750	5750	0
120	20250327	182700	721759350	5750	5750	5750	5750	0
121	20250327	182600	721759350	5750	5750	5750	5750	0
122	20250327	182500	721759350	5750	5750	5750	5750	1196
123	20250327	182400	721759350	5750	5750	5750	5750	0
124	20250327	182300	721759350	5750	5750	5750	5750	0
125	20250327	182200	721759350	5750	5750	5750	5750	0
126	20250327	182100	721759350	5750	5750	5750	5750	0
127	20250327	182000	721759350	5750	5750	5750	5750	0
128	20250327	181900	721759350	5750	5750	5750	5750	0
129	20250327	181800	721759350	5750	5750	5750	5750	0
130	20250327	181700	721759350	5750	5750	5750	5750	0
131	20250327	181600	721759350	5750	5750	5750	5750	0
132	20250327	181500	721759350	5750	5750	5750	5750	0
133	20250327	181400	721759350	5750	5750	5750	5750	0
134	20250327	181300	721759350	5750	5750	5750	5750	0
135	20250327	181200	721759350	5750	5750	5750	5750	0
136	20250327	181100	721759350	5750	5750	5750	5750	0
137	20250327	181000	721759350	5750	5750	5750	5750	0
138	20250327	180900	721759350	5750	5750	5750	5750	0
139	20250327	180800	721759350	5750	5750	5750	5750	0
140	20250327	180700	721759350	5750	5750	5750	5750	0
141	20250327	180600	721759350	5750	5750	5750	5750	0
142	20250327	180500	721759350	5750	5750	5750	5750	0
143	20250327	180400	721759350	5750	5750	5750	5750	0
144	20250327	180300	721759350	5750	5750	5750	5750	0
145	20250327	180200	721759350	5750	5750	5750	5750	0
146	20250327	180100	721759350	5750	5750	5750	5750	0
147	20250327	180000	721759350	5750	5750	5750	5750	0
148	20250327	175900	721759350	5750	5750	5750	5750	0
149	20250327	175800	721759350	5750	5750	5750	5750	0
150	20250327	175700	721759350	5750	5750	5750	5750	0
151	20250327	175600	721759350	5750	5750	5750	5750	0
152	20250327	175500	721759350	5750	5750	5750	5750	1196
153	20250327	175400	721759350	5750	5750	5750	5750	0
154	20250327	175300	721759350	5750	5750	5750	5750	0
155	20250327	175200	721759350	5750	5750	5750	5750	0
156	20250327	175100	721759350	5750	5750	5750	5750	0
157	20250327	175000	721759350	5750	5750	5750	5750	0
158	20250327	174900	721759350	5750	5750	5750	5750	0
159	20250327	174800	721759350	5750	5750	5750	5750	0
160	20250327	174700	721759350	5750	5750	5750	5750	0
161	20250327	174600	721759350	5750	5750	5750	5750	0
162	20250327	174500	721759350	5750	5750	5750	5750	0
163	20250327	174400	721759350	5750	5750	5750	5750	0
164	20250327	174300	721759350	5750	5750	5750	5750	0
165	20250327	174200	721759350	5750	5750	5750	5750	0
166	20250327	174100	721759350	5750	5750	5750	5750	0
167	20250327	174000	721759350	5750	5750	5750	5750	0
168	20250327	173900	721759350	5750	5750	5750	5750	0
169	20250327	173800	721759350	5750	5750	5750	5750	0
170	20250327	173700	721759350	5750	5750	5750	5750	0
171	20250327	173600	721759350	5750	5750	5750	5750	0
172	20250327	173500	721759350	5750	5750	5750	5750	0
173	20250327	173400	721759350	5750	5750	5750	5750	0
174	20250327	173300	721759350	5750	5750	5750	5750	0
175	20250327	173200	721759350	5750	5750	5750	5750	0
176	20250327	173100	721759350	5750	5750	5750	5750	0
177	20250327	173000	721759350	5750	5750	5750	5750	0
178	20250327	172900	721759350	5750	5750	5750	5750	0
179	20250327	172800	721759350	5750	5750	5750	5750	0
180	20250327	172700	721759350	5750	5750	5750	5750	0
181	20250327	172600	721759350	5750	5750	5750	5750	0
182	20250327	172500	721759350	5750	5750	5750	5750	1196
183	20250327	172400	721759350	5750	5750	5750	5750	0
184	20250327	172300	721759350	5750	5750	5750	5750	0
185	20250327	172200	721759350	5750	5750	5750	5750	0
186	20250327	172100	721759350	5750	5750	5750	5750	0
187	20250327	172000	721759350	5750	5750	5750	5750	0
188	20250327	171900	721759350	5750	5750	5750	5750	0
189	20250327	171800	721759350	5750	5750	5750	5750	0
190	20250327	171700	721759350	5750	5750	5750	5750	0
191	20250327	171600	721759350	5750	5750	5750	5750	0
192	20250327	171500	721759350	5750	5750	5750	5750	0
193	20250327	171400	721759350	5750	5750	5750	5750	0
194	20250327	171300	721759350	5750	5750	5750	5750	0
195	20250327	171200	721759350	5750	5750	5750	5750	0
196	20250327	171100	721759350	5750	5750	5750	5750	0
197	20250327	171000	721759350	5750	5750	5750	5750	0
198	20250327	170900	721759350	5750	5750	5750	5750	0
199	20250327	170800	721759350	5750	5750	5750	5750	0
200	20250327	170700	721759350	5750	5750	5750	5750	0
201	20250327	170600	721759350	5750	5750	5750	5750	0
202	20250327	170500	721759350	5750	5750	5750	5750	0
203	20250327	170400	721759350	5750	5750	5750	5750	0
204	20250327	170300	721759350	5750	5750	5750	5750	0
205	20250327	170200	721759350	5750	5750	5750	5750	0
206	20250327	170100	721759350	5750	5750	5750	5750	0
207	20250327	170000	721759350	5750	5750	5750	5750	0
208	20250327	165900	721759350	5750	5750	5750	5750	0
209	20250327	165800	721759350	5750	5750	5750	5750	0
210	20250327	165700	721759350	5750	5750	5750	5750	0
211	20250327	165600	721759350	5750	5750	5750	5750	0
212	20250327	165500	721759350	5750	5750	5750	5750	1196
213	20250327	165400	721759350	5750	5750	5750	5750	0
214	20250327	165300	721759350	5750	5750	5750	5750	0
215	20250327	165200	721759350	5750	5750	5750	5750	0
216	20250327	165100	721759350	5750	5750	5750	5750	0
217	20250327	165000	721759350	5750	5750	5750	5750	0
218	20250327	164900	721759350	5750	5750	5750	5750	0
219	20250327	164800	721759350	5750	5750	5750	5750	0
220	20250327	164700	721759350	5750	5750	5750	5750	0
221	20250327	164600	721759350	5750	5750	5750	5750	0
222	20250327	164500	721759350	5750	5750	5750	5750	0
223	20250327	164400	721759350	5750	5750	5750	5750	0
224	20250327	164300	721759350	5750	5750	5750	5750	0
225	20250327	164200	721759350	5750	5750	5750	5750	0
226	20250327	164100	721759350	5750	5750	5750	5750	0
227	20250327	164000	721759350	5750	5750	5750	5750	0
228	20250327	163900	721759350	5750	5750	5750	5750	0
229	20250327	163800	721759350	5750	5750	5750	5750	0
230	20250327	163700	721759350	5750	5750	5750	5750	0
231	20250327	163600	721759350	5750	5750	5750	5750	0
232	20250327	163500	721759350	5750	5750	5750	5750	0
233	20250327	163400	721759350	5750	5750	5750	5750	0
234	20250327	163300	721759350	5750	5750	5750	5750	0
235	20250327	163200	721759350	5750	5750	5750	5750	0
236	20250327	163100	721759350	5750	5750	5750	5750	0
237	20250327	163000	721759350	5750	5750	5750	5750	0
238	20250327	162900	721759350	5750	5750	5750	5750	0
239	20250327	162800	721759350	5750	5750	5750	5750	0
240	20250327	162700	721759350	5750	5750	5750	5750	0
241	20250327	162600	721759350	5750	5750	5750	5750	0
242	20250327	162500	721759350	5750	5750	5750	5750	1196
243	20250327	162400	721759350	5750	5750	5750	5750	0
244	20250327	162300	721759350	5750	5750	5750	5750	0
245	20250327	162200	721759350	5750	5750	5750	5750	0
246	20250327	162100	721759350	5750	5750	5750	5750	0
247	20250327	162000	721759350	5750	5750	5750	5750	0
248	20250327	161900	721759350	5750	5750	5750	5750	0
249	20250327	161800	721759350	5750	5750	5750	5750	0
250	20250327	161700	721759350	5750	5750	5750	5750	0
251	20250327	161600	721759350	5750	5750	5750	5750	0
252	20250327	161500	721759350	5750	5750	5750	5750	0
253	20250327	161400	721759350	5750	5750	5750	5750	0
254	20250327	161300	721759350	5750	5750	5750	5750	0
255	20250327	161200	721759350	5750	5750	5750	5750	0
256	20250327	161100	721759350	5750	5750	5750	5750	0
257	20250327	161000	721759350	5750	5750	5750	5750	0
258	20250327	160900	721759350	5750	5750	5750	5750	0
259	20250327	160800	721759350	5750	5750	5750	5750	0
260	20250327	160700	721759350	5750	5750	5750	5750	0
261	20250327	160600	721759350	5750	5750	5750	5750	0
262	20250327	160500	721759350	5750	5750	5750	5750	0
263	20250327	160400	721759350	5750	5750	5750	5750	0
264	20250327	160300	721759350	5750	5750	5750	5750	0
265	20250327	160200	721759350	5750	5750	5750	5750	0
266	20250327	160100	721759350	5750	5750	5750	5750	0
267	20250327	160000	721759350	5750	5750	5750	5750	0
268	20250327	155900	721759350	5750	5750	5750	5750	0
269	20250327	155800	721759350	5750	5750	5750	5750	0
270	20250327	155700	721759350	5750	5750	5750	5750	0
271	20250327	155600	721759350	5750	5750	5750	5750	0
272	20250327	155500	721759350	5750	5750	5750	5750	1196
273	20250327	155400	721759350	5750	5750	5750	5750	0
274	20250327	155300	721759350	5750	5750	5750	5750	0
275	20250327	155200	721759350	5750	5750	5750	5750	0
276	20250327	155100	721759350	5750	5750	5750	5750	0
277	20250327	155000	721759350	5750	5750	5750	5750	0
278	20250327	154900	721759350	5750	5750	5750	5750	0
279	20250327	154800	721759350	5750	5750	5750	5750	0
280	20250327	154700	721759350	5750	5750	5750	5750	0
281	20250327	154600	721759350	5750	5750	5750	5750	0
282	20250327	154500	721759350	5750	5750	5750	5750	0
283	20250327	154400	721759350	5750	5750	5750	5750	0
284	20250327	154300	721759350	5750	5750	5750	5750	0
285	20250327	154200	721759350	5750	5750	5750	5750	0
286	20250327	154100	721759350	5750	5750	5750	5750	0
287	20250327	154000	721759350	5750	5750	5750	5750	0
288	20250327	153900	721759350	5750	5750	5750	5750	0
289	20250327	153800	721759350	5750	5750	5750	5750	0
290	20250327	153700	721759350	5750	5750	5750	5750	0
291	20250327	153600	721759350	5750	5750	5750	5750	0
292	20250327	153500	721759350	5750	5750	5750	5750	0
293	20250327	153400	721759350	5750	5750	5750	5750	0
294	20250327	153300	721759350	5750	5750	5750	5750	0
295	20250327	153200	721759350	5750	5750	5750	5750	0
296	20250327	153100	721759350	5750	5750	5750	5750	0
297	20250327	153000	721759350	5750	5750	5750	5750	1196
298	20250327	152900	714882350	5750	5750	5750	5750	0
299	20250327	152800	714882350	5750	5750	5750	5750	0
300	20250327	152700	714882350	5750	5750	5750	5750	0
301	20250327	152600	714882350	5750	5750	5750	5750	0
302	20250327	152500	714882350	5750	5750	5750	5750	0
303	20250327	152400	714882350	5750	5750	5750	5750	0
304	20250327	152300	714882350	5750	5750	5750	5750	0
305	20250327	152200	714882350	5750	5750	5750	5750	0
306	20250327	152100	714882350	5750	5750	5750	5750	0
307	20250327	152000	714882350	5750	5750	5750	5750	0
308	20250327	151900	714882350	5750	5740	5750	5720	682
309	20250327	151800	710974080	5740	5740	5750	5730	357
310	20250327	151700	708925000	5750	5750	5750	5750	37
311	20250327	151600	708712250	5750	5750	5760	5750	227
312	20250327	151500	707406960	5760	5750	5760	5750	540
313	20250327	151400	704296770	5760	5750	5760	5750	376
314	20250327	151300	702134760	5760	5760	5760	5760	0
315	20250327	151200	702134760	5760	5750	5760	5750	103
316	20250327	151100	701542490	5760	5750	5760	5750	1481
317	20250327	151000	693026720	5750	5740	5750	5740	10
318	20250327	150900	692969230	5750	5740	5750	5740	182
319	20250327	150800	691924530	5750	5730	5750	5730	502
320	20250327	150700	689048030	5760	5760	5760	5760	1
321	20250327	150600	689042270	5760	5740	5760	5740	829
322	20250327	150500	684280600	5740	5740	5740	5740	103
323	20250327	150400	683689380	5740	5740	5740	5740	2
324	20250327	150300	683677900	5730	5720	5730	5720	387
325	20250327	150200	681464250	5740	5740	5740	5740	0
326	20250327	150100	681464250	5740	5740	5740	5740	0
327	20250327	150000	681464250	5740	5700	5740	5700	1029
328	20250327	145900	675571190	5730	5700	5730	5700	693
329	20250327	145800	671620970	5730	5730	5730	5730	0
330	20250327	145700	671620970	5730	5730	5730	5730	200
331	20250327	145600	670474970	5730	5720	5730	5710	3120
332	20250327	145500	652659000	5730	5730	5730	5730	200
333	20250327	145400	651513000	5730	5730	5730	5730	0
334	20250327	145300	651513000	5730	5720	5730	5720	1329
335	20250327	145200	643903570	5710	5710	5710	5710	798
336	20250327	145100	639346990	5720	5710	5720	5710	201
337	20250327	145000	638199270	5730	5730	5730	5730	0
338	20250327	144900	638199270	5730	5730	5730	5730	1
339	20250327	144800	638193540	5700	5740	5740	5700	101
340	20250327	144700	637617580	5710	5710	5740	5710	16
341	20250327	144600	637526190	5740	5730	5740	5730	19
342	20250327	144500	637417300	5750	5720	5750	5720	504
343	20250327	144400	634533690	5750	5750	5750	5720	614
344	20250327	144300	631006190	5760	5750	5760	5750	14
345	20250327	144200	630925560	5770	5760	5770	5760	14
346	20250327	144100	630844830	5750	5700	5750	5700	5545
347	20250327	144000	599077270	5700	5700	5700	5700	20
348	20250327	143900	598963270	5700	5700	5700	5700	12
349	20250327	143800	598894870	5700	5700	5700	5700	71
350	20250327	143700	598490170	5700	5700	5700	5700	7
351	20250327	143600	598450270	5720	5720	5720	5720	0
352	20250327	143500	598450270	5720	5720	5720	5720	0
353	20250327	143400	598450270	5720	5720	5720	5720	0
354	20250327	143300	598450270	5720	5700	5720	5700	530
355	20250327	143200	595429170	5720	5720	5720	5720	18
356	20250327	143100	595326210	5720	5720	5720	5720	0
357	20250327	143000	595326210	5720	5710	5720	5710	2
358	20250327	142900	595314780	5720	5720	5720	5720	0
359	20250327	142800	595314780	5720	5720	5720	5720	87
360	20250327	142700	594817140	5720	5720	5720	5720	0
361	20250327	142600	594817140	5720	5720	5720	5720	10
362	20250327	142500	594759940	5720	5720	5720	5710	12
363	20250327	142400	594691310	5720	5720	5720	5720	0
364	20250327	142300	594691310	5720	5720	5720	5720	0
365	20250327	142200	594691310	5720	5720	5720	5720	0
366	20250327	142100	594691310	5720	5720	5720	5690	102
367	20250327	142000	594110870	5720	5700	5720	5700	484
368	20250327	141900	591351840	5700	5700	5700	5700	0
369	20250327	141800	591351840	5700	5700	5700	5700	267
370	20250327	141700	589829940	5720	5710	5720	5690	1177
371	20250327	141600	583128950	5700	5710	5710	5700	693
372	20250327	141500	579173670	5710	5710	5710	5710	30
373	20250327	141400	579002370	5710	5720	5720	5710	2345
374	20250327	141300	565612270	5730	5730	5730	5730	0
375	20250327	141200	565612270	5730	5730	5730	5730	0
376	20250327	141100	565612270	5730	5730	5730	5730	12
377	20250327	141000	565543510	5730	5730	5730	5730	0
378	20250327	140900	565543510	5730	5730	5730	5730	0
379	20250327	140800	565543510	5730	5730	5730	5730	10
380	20250327	140700	565486210	5730	5730	5730	5730	0
381	20250327	140600	565486210	5730	5730	5730	5710	80
382	20250327	140500	565028810	5730	5730	5730	5730	0
383	20250327	140400	565028810	5730	5730	5730	5730	41
384	20250327	140300	564793880	5730	5730	5730	5730	26
385	20250327	140200	564644900	5710	5710	5710	5710	4
386	20250327	140100	564622060	5750	5750	5750	5750	0
387	20250327	140000	564622060	5750	5750	5750	5750	0
388	20250327	135900	564622060	5750	5750	5750	5750	0
389	20250327	135800	564622060	5750	5750	5750	5750	0
390	20250327	135700	564622060	5750	5750	5750	5750	0
391	20250327	135600	564622060	5750	5750	5750	5750	0
392	20250327	135500	564622060	5750	5730	5750	5690	14004
393	20250327	135400	484704800	5750	5750	5750	5750	0
394	20250327	135300	484704800	5750	5750	5750	5750	0
395	20250327	135200	484704800	5750	5750	5750	5750	0
396	20250327	135100	484704800	5750	5750	5750	5750	0
397	20250327	135000	484704800	5750	5750	5750	5750	0
398	20250327	134900	484704800	5750	5750	5750	5750	0
399	20250327	134800	484704800	5750	5750	5750	5750	0
400	20250327	134700	484704800	5750	5730	5750	5720	310
401	20250327	134600	482928470	5730	5730	5730	5730	350
402	20250327	134500	480922970	5730	5750	5750	5730	2325
403	20250327	134400	467588240	5750	5750	5750	5750	17
404	20250327	134300	467490490	5770	5770	5770	5770	0
405	20250327	134200	467490490	5770	5760	5770	5760	12
406	20250327	134100	467421360	5750	5750	5750	5750	21
407	20250327	134000	467300610	5770	5770	5770	5770	0
408	20250327	133900	467300610	5770	5770	5770	5770	0
409	20250327	133800	467300610	5770	5770	5770	5770	0
410	20250327	133700	467300610	5770	5770	5770	5770	0
411	20250327	133600	467300610	5770	5770	5770	5770	0
412	20250327	133500	467300610	5770	5770	5770	5770	0
413	20250327	133400	467300610	5770	5770	5770	5770	0
414	20250327	133300	467300610	5770	5770	5770	5770	0
415	20250327	133200	467300610	5770	5770	5770	5770	0
416	20250327	133100	467300610	5770	5770	5770	5770	194
417	20250327	133000	466181230	5770	5770	5770	5770	214
418	20250327	132900	464946450	5770	5760	5770	5760	1042
419	20250327	132800	458934670	5750	5750	5750	5750	706
420	20250327	132700	454875170	5750	5750	5750	5750	0
421	20250327	132600	454875170	5750	5770	5770	5750	240
422	20250327	132500	453491170	5770	5770	5770	5770	0
423	20250327	132400	453491170	5770	5770	5770	5770	5
424	20250327	132300	453462320	5770	5770	5770	5770	0
425	20250327	132200	453462320	5770	5770	5770	5770	0
426	20250327	132100	453462320	5770	5770	5770	5770	0
427	20250327	132000	453462320	5770	5770	5770	5770	0
428	20250327	131900	453462320	5770	5770	5770	5770	1
429	20250327	131800	453456550	5770	5770	5770	5770	0
430	20250327	131700	453456550	5770	5770	5770	5770	0
431	20250327	131600	453456550	5770	5770	5770	5770	0
432	20250327	131500	453456550	5770	5770	5770	5770	0
433	20250327	131400	453456550	5770	5760	5770	5760	10
434	20250327	131300	453398940	5740	5740	5740	5740	40
435	20250327	131200	453169340	5780	5780	5780	5780	0
436	20250327	131100	453169340	5780	5780	5780	5780	0
437	20250327	131000	453169340	5780	5780	5780	5780	0
438	20250327	130900	453169340	5780	5780	5780	5780	0
439	20250327	130800	453169340	5780	5750	5780	5750	321
440	20250327	130700	451323530	5750	5750	5750	5750	1100
441	20250327	130600	444998530	5730	5750	5750	5730	115
442	20250327	130500	444337300	5750	5750	5750	5750	7
443	20250327	130400	444297050	5740	5740	5740	5740	388
444	20250327	130300	442069930	5740	5740	5740	5740	0
445	20250327	130200	442069930	5740	5740	5740	5740	500
446	20250327	130100	439199930	5740	5740	5740	5740	0
447	20250327	130000	439199930	5740	5740	5740	5740	0
448	20250327	125900	439199930	5740	5740	5740	5740	45
449	20250327	125800	438941630	5740	5720	5740	5720	196
450	20250327	125700	437818480	5720	5740	5740	5720	1462
451	20250327	125600	429436720	5740	5740	5740	5740	7
452	20250327	125500	429396540	5730	5740	5740	5730	122
453	20250327	125400	428696380	5740	5730	5740	5730	22
454	20250327	125300	428570170	5720	5730	5730	5720	328
455	20250327	125200	426690890	5730	5730	5730	5730	0
456	20250327	125100	426690890	5730	5740	5740	5730	76
457	20250327	125000	426254700	5740	5750	5750	5740	15
458	20250327	124900	426168550	5740	5750	5750	5740	1719
459	20250327	124800	416301480	5750	5750	5750	5750	0
460	20250327	124700	416301480	5750	5750	5750	5750	0
461	20250327	124600	416301480	5750	5750	5750	5750	0
462	20250327	124500	416301480	5750	5750	5750	5750	0
463	20250327	124400	416301480	5750	5750	5750	5750	0
464	20250327	124300	416301480	5750	5750	5750	5750	0
465	20250327	124200	416301480	5750	5750	5750	5750	7
466	20250327	124100	416261230	5750	5750	5750	5750	20
467	20250327	124000	416146230	5750	5750	5750	5750	0
468	20250327	123900	416146230	5750	5750	5750	5750	0
469	20250327	123800	416146230	5750	5750	5750	5750	0
470	20250327	123700	416146230	5750	5750	5750	5750	0
471	20250327	123600	416146230	5750	5740	5750	5740	403
472	20250327	123500	413831910	5740	5740	5740	5740	5
473	20250327	123400	413803210	5730	5730	5730	5730	318
474	20250327	123300	411981070	5730	5730	5730	5730	0
475	20250327	123200	411981070	5730	5730	5730	5730	0
476	20250327	123100	411981070	5730	5740	5740	5730	22
477	20250327	123000	411854800	5730	5730	5730	5730	20
478	20250327	122900	411740200	5740	5740	5740	5740	106
479	20250327	122800	411131760	5750	5750	5750	5750	10
480	20250327	122700	411074260	5740	5740	5740	5740	53
481	20250327	122600	410770040	5750	5750	5750	5750	0
482	20250327	122500	410770040	5750	5750	5750	5750	2
483	20250327	122400	410758540	5750	5750	5750	5750	0
484	20250327	122300	410758540	5750	5750	5750	5750	217
485	20250327	122200	409510790	5750	5750	5750	5750	0
486	20250327	122100	409510790	5750	5750	5750	5750	3
487	20250327	122000	409493540	5780	5780	5780	5780	0
488	20250327	121900	409493540	5780	5780	5780	5780	0
489	20250327	121800	409493540	5780	5780	5780	5780	14
490	20250327	121700	409412620	5790	5790	5790	5790	0
491	20250327	121600	409412620	5790	5790	5790	5790	10
492	20250327	121500	409354720	5790	5790	5790	5790	1
493	20250327	121400	409348930	5790	5790	5790	5790	1
494	20250327	121300	409343140	5750	5800	5800	5750	2
495	20250327	121200	409331590	5800	5800	5800	5800	0
496	20250327	121100	409331590	5800	5800	5800	5800	0
497	20250327	121000	409331590	5800	5800	5800	5800	0
498	20250327	120900	409331590	5800	5800	5800	5800	0
499	20250327	120800	409331590	5800	5800	5800	5800	0
500	20250327	120700	409331590	5800	5800	5800	5800	0
501	20250327	120600	409331590	5800	5800	5800	5800	4
502	20250327	120500	409308390	5780	5800	5800	5780	10
503	20250327	120400	409250490	5800	5800	5800	5800	5
504	20250327	120300	409221490	5800	5800	5800	5800	0
505	20250327	120200	409221490	5800	5800	5800	5800	0
506	20250327	120100	409221490	5800	5800	5800	5800	0
507	20250327	120000	409221490	5800	5800	5800	5800	2
508	20250327	115900	409209890	5800	5800	5800	5800	0
509	20250327	115800	409209890	5800	5800	5800	5800	0
510	20250327	115700	409209890	5800	5780	5800	5770	2383
511	20250327	115600	395456130	5810	5810	5810	5810	0
512	20250327	115500	395456130	5810	5810	5810	5810	0
513	20250327	115400	395456130	5810	5810	5810	5810	0
514	20250327	115300	395456130	5810	5810	5810	5810	0
515	20250327	115200	395456130	5810	5810	5810	5810	0
516	20250327	115100	395456130	5810	5810	5810	5810	2
517	20250327	115000	395444510	5820	5820	5820	5820	0
518	20250327	114900	395444510	5820	5820	5820	5820	0
519	20250327	114800	395444510	5820	5820	5820	5820	0
520	20250327	114700	395444510	5820	5800	5820	5800	4
521	20250327	114600	395421270	5780	5780	5780	5780	0
522	20250327	114500	395421270	5780	5780	5780	5780	319
523	20250327	114400	393577450	5780	5780	5780	5780	0
524	20250327	114300	393577450	5780	5780	5780	5780	24
525	20250327	114200	393438730	5830	5830	5830	5830	0
526	20250327	114100	393438730	5830	5830	5830	5830	0
527	20250327	114000	393438730	5830	5830	5830	5830	0
528	20250327	113900	393438730	5830	5830	5830	5830	0
529	20250327	113800	393438730	5830	5830	5830	5830	0
530	20250327	113700	393438730	5830	5830	5830	5830	0
531	20250327	113600	393438730	5830	5830	5830	5830	0
532	20250327	113500	393438730	5830	5740	5830	5740	7616
533	20250327	113400	349409110	5740	5740	5740	5740	300
534	20250327	113300	347687110	5740	5740	5740	5740	0
535	20250327	113200	347687110	5740	5740	5740	5740	22
536	20250327	113100	347560830	5740	5740	5740	5740	10
537	20250327	113000	347503430	5740	5730	5740	5730	4
538	20250327	112900	347480480	5750	5750	5750	5750	2
539	20250327	112800	347468980	5730	5740	5740	5730	2092
540	20250327	112700	335480900	5740	5750	5750	5740	649
541	20250327	112600	331755590	5740	5740	5740	5740	1
542	20250327	112500	331749850	5740	5740	5740	5740	0
543	20250327	112400	331749850	5740	5740	5740	5740	253
544	20250327	112300	330297630	5750	5750	5750	5750	17
545	20250327	112200	330199880	5750	5750	5750	5750	10
546	20250327	112100	330142380	5750	5740	5750	5740	31
547	20250327	112000	329964230	5750	5750	5750	5750	1000
548	20250327	111900	324214230	5760	5760	5760	5760	0
549	20250327	111800	324214230	5760	5750	5760	5750	294
550	20250327	111700	322523480	5750	5750	5750	5750	20
551	20250327	111600	322408480	5750	5750	5750	5750	50
552	20250327	111500	322120980	5750	5750	5750	5750	878
553	20250327	111400	317072480	5760	5760	5760	5760	0
554	20250327	111300	317072480	5760	5760	5760	5760	0
555	20250327	111200	317072480	5760	5760	5760	5760	0
556	20250327	111100	317072480	5760	5760	5760	5760	0
557	20250327	111000	317072480	5760	5760	5760	5760	10
558	20250327	110900	317014880	5750	5750	5750	5750	10
559	20250327	110800	316957380	5760	5760	5760	5760	20
560	20250327	110700	316842180	5760	5760	5760	5760	20
561	20250327	110600	316726980	5760	5760	5760	5760	0
562	20250327	110500	316726980	5760	5760	5760	5760	10
563	20250327	110400	316669380	5760	5760	5760	5760	0
564	20250327	110300	316669380	5760	5760	5760	5760	0
565	20250327	110200	316669380	5760	5750	5760	5750	129
566	20250327	110100	315926600	5750	5750	5750	5750	318
567	20250327	110000	314098100	5750	5750	5750	5750	41
568	20250327	105900	313862350	5760	5760	5760	5760	10
569	20250327	105800	313804750	5760	5760	5760	5760	0
570	20250327	105700	313804750	5760	5760	5760	5760	1907
571	20250327	105600	302820430	5760	5760	5760	5760	1991
572	20250327	105500	291352270	5760	5760	5760	5760	0
573	20250327	105400	291352270	5760	5760	5760	5760	101
574	20250327	105300	290770510	5770	5770	5770	5770	0
575	20250327	105200	290770510	5770	5770	5770	5770	0
576	20250327	105100	290770510	5770	5770	5770	5770	1327
577	20250327	105000	283113720	5790	5780	5790	5780	500
578	20250327	104900	280221950	5780	5780	5790	5780	510
579	20250327	104800	277269150	5800	5800	5800	5800	5
580	20250327	104700	277240150	5800	5800	5800	5800	5
581	20250327	104600	277211150	5770	5770	5770	5770	319
582	20250327	104500	275370520	5770	5770	5770	5770	0
583	20250327	104400	275370520	5770	5770	5770	5770	0
584	20250327	104300	275370520	5770	5770	5770	5770	0
585	20250327	104200	275370520	5770	5770	5770	5770	319
586	20250327	104100	273529890	5770	5770	5770	5770	0
587	20250327	104000	273529890	5770	5770	5770	5770	75
588	20250327	103900	273097140	5800	5800	5800	5800	0
589	20250327	103800	273097140	5800	5800	5800	5800	0
590	20250327	103700	273097140	5800	5800	5800	5800	4
591	20250327	103600	273073940	5770	5790	5800	5770	506
592	20250327	103500	270144260	5760	5760	5760	5760	369
593	20250327	103400	268018820	5760	5760	5760	5760	6
594	20250327	103300	267984260	5790	5790	5790	5790	500
595	20250327	103200	265089260	5790	5790	5790	5790	0
596	20250327	103100	265089260	5790	5790	5790	5790	500
597	20250327	103000	262194260	5790	5770	5790	5770	503
598	20250327	102900	259285900	5780	5760	5780	5760	23
599	20250327	102800	259153370	5760	5760	5760	5760	0
600	20250327	102700	259153370	5760	5760	5760	5760	320
601	20250327	102600	257310170	5750	5760	5760	5750	2504
602	20250327	102500	242892320	5780	5780	5780	5780	0
603	20250327	102400	242892320	5780	5780	5780	5780	0
604	20250327	102300	242892320	5780	5780	5780	5780	10
605	20250327	102200	242834520	5770	5770	5770	5770	1429
606	20250327	102100	234589190	5770	5770	5770	5770	571
607	20250327	102000	231294520	5750	5750	5750	5750	319
608	20250327	101900	229460270	5750	5750	5760	5750	30
609	20250327	101800	229287730	5770	5770	5770	5770	0
610	20250327	101700	229287730	5770	5770	5770	5770	0
611	20250327	101600	229287730	5770	5760	5770	5750	351
612	20250327	101500	227268800	5750	5750	5750	5750	0
613	20250327	101400	227268800	5750	5750	5750	5750	0
614	20250327	101300	227268800	5750	5770	5770	5750	2
615	20250327	101200	227257280	5770	5770	5770	5770	0
616	20250327	101100	227257280	5770	5770	5770	5770	5
617	20250327	101000	227228430	5760	5770	5770	5760	150
618	20250327	100900	226363930	5760	5770	5770	5760	551
619	20250327	100800	223189670	5770	5770	5780	5770	645
620	20250327	100700	219466570	5760	5760	5760	5760	0
621	20250327	100600	219466570	5760	5760	5760	5760	947
622	20250327	100500	214011850	5770	5770	5770	5770	137
623	20250327	100400	213221360	5770	5770	5770	5770	1000
624	20250327	100300	207451360	5770	5770	5770	5770	86
625	20250327	100200	206955140	5760	5770	5770	5760	107
626	20250327	100100	206338760	5770	5770	5770	5770	550
627	20250327	100000	203165260	5770	5770	5770	5770	0
628	20250327	095900	203165260	5770	5780	5780	5770	281
629	20250327	095800	201543790	5770	5770	5770	5770	156
630	20250327	095700	200643670	5770	5770	5770	5770	318
631	20250327	095600	198808810	5770	5800	5800	5770	1669
632	20250327	095500	189170390	5810	5810	5810	5810	0
633	20250327	095400	189170390	5810	5810	5810	5810	2
634	20250327	095300	189158770	5790	5780	5790	5780	298
635	20250327	095200	187433450	5780	5780	5780	5780	0
636	20250327	095100	187433450	5780	5780	5780	5780	110
637	20250327	095000	186797650	5800	5800	5800	5790	1093
638	20250327	094900	180465960	5800	5800	5800	5800	14
639	20250327	094800	180384760	5830	5830	5830	5830	0
640	20250327	094700	180384760	5830	5810	5830	5810	302
641	20250327	094600	178630100	5830	5830	5830	5830	0
642	20250327	094500	178630100	5830	5820	5830	5820	962
643	20250327	094400	173030920	5820	5820	5820	5820	1
644	20250327	094300	173025100	5820	5780	5820	5780	343
645	20250327	094200	171041920	5780	5810	5820	5780	343
646	20250327	094100	169049190	5780	5780	5780	5780	23
647	20250327	094000	168916250	5780	5800	5800	5780	1000
648	20250327	093900	163120530	5810	5810	5810	5810	0
649	20250327	093800	163120530	5810	5810	5810	5810	0
650	20250327	093700	163120530	5810	5810	5810	5810	66
651	20250327	093600	162737070	5800	5800	5800	5800	24
652	20250327	093500	162597870	5800	5810	5815	5800	728
653	20250327	093400	158373850	5800	5810	5810	5800	14
654	20250327	093300	158292530	5820	5820	5820	5820	18
655	20250327	093200	158187770	5820	5820	5820	5820	200
656	20250327	093100	157023770	5820	5820	5820	5820	0
657	20250327	093000	157023770	5820	5800	5820	5800	37
658	20250327	092900	156809150	5820	5820	5820	5820	5
659	20250327	092800	156780050	5820	5820	5820	5820	0
660	20250327	092700	156780050	5820	5810	5820	5810	350
661	20250327	092600	154743720	5800	5800	5800	5800	106
662	20250327	092500	154128920	5800	5800	5800	5800	9
663	20250327	092400	154076720	5810	5820	5820	5810	1557
664	20250327	092300	145030500	5820	5820	5830	5820	367
665	20250327	092200	142894390	5820	5830	5830	5820	784
666	20250327	092100	138331500	5820	5820	5820	5820	253
667	20250327	092000	136859040	5830	5830	5830	5830	5
668	20250327	091900	136829890	5840	5840	5840	5840	2
669	20250327	091800	136818210	5840	5840	5840	5840	10
670	20250327	091700	136759810	5830	5830	5830	5830	319
671	20250327	091600	134900040	5830	5850	5850	5830	451
672	20250327	091500	132269450	5850	5850	5850	5850	1
673	20250327	091400	132263600	5850	5850	5850	5850	0
674	20250327	091300	132263600	5850	5880	5880	5850	428
675	20250327	091200	129759500	5880	5880	5880	5880	50
676	20250327	091100	129465500	5890	5840	5900	5810	4019
677	20250327	091000	105898870	5840	5820	5840	5810	519
678	20250327	090900	102883310	5820	5760	5820	5760	4938
679	20250327	090800	74209010	5750	5730	5750	5730	1311
680	20250327	090700	66676700	5730	5710	5730	5710	1753
681	20250327	090600	56653710	5720	5730	5730	5720	1257
682	20250327	090500	49457860	5750	5730	5750	5730	325
683	20250327	090400	47595310	5730	5740	5740	5730	88
684	20250327	090300	47090930	5760	5770	5770	5720	5505
685	20250327	090200	15422860	5770	5810	5810	5770	4
686	20250327	090100	15399700	5780	5810	5810	5780	657
687	20250327	090000	11601730	5830	5870	5870	5780	1991