KissMeData/362320/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	212400	351942285	5380	5380	5380	5380	519
3	20250327	212300	351942285	5380	5380	5380	5380	0
4	20250327	212200	351942285	5380	5380	5380	5380	0
5	20250327	212100	351942285	5380	5380	5380	5380	0
6	20250327	212000	351942285	5380	5380	5380	5380	0
7	20250327	211900	351942285	5380	5380	5380	5380	0
8	20250327	211800	351942285	5380	5380	5380	5380	0
9	20250327	211700	351942285	5380	5380	5380	5380	0
10	20250327	211600	351942285	5380	5380	5380	5380	0
11	20250327	211500	351942285	5380	5380	5380	5380	0
12	20250327	211400	351942285	5380	5380	5380	5380	0
13	20250327	211300	351942285	5380	5380	5380	5380	0
14	20250327	211200	351942285	5380	5380	5380	5380	0
15	20250327	211100	351942285	5380	5380	5380	5380	0
16	20250327	211000	351942285	5380	5380	5380	5380	0
17	20250327	210900	351942285	5380	5380	5380	5380	0
18	20250327	210800	351942285	5380	5380	5380	5380	0
19	20250327	210700	351942285	5380	5380	5380	5380	0
20	20250327	210600	351942285	5380	5380	5380	5380	0
21	20250327	210500	351942285	5380	5380	5380	5380	0
22	20250327	210400	351942285	5380	5380	5380	5380	0
23	20250327	210300	351942285	5380	5380	5380	5380	0
24	20250327	210200	351942285	5380	5380	5380	5380	0
25	20250327	210100	351942285	5380	5380	5380	5380	0
26	20250327	210000	351942285	5380	5380	5380	5380	0
27	20250327	205900	351942285	5380	5380	5380	5380	0
28	20250327	205800	351942285	5380	5380	5380	5380	0
29	20250327	205700	351942285	5380	5380	5380	5380	0
30	20250327	205600	351942285	5380	5380	5380	5380	0
31	20250327	205500	351942285	5380	5380	5380	5380	0
32	20250327	205400	351942285	5380	5380	5380	5380	519
33	20250327	205300	351942285	5380	5380	5380	5380	0
34	20250327	205200	351942285	5380	5380	5380	5380	0
35	20250327	205100	351942285	5380	5380	5380	5380	0
36	20250327	205000	351942285	5380	5380	5380	5380	0
37	20250327	204900	351942285	5380	5380	5380	5380	0
38	20250327	204800	351942285	5380	5380	5380	5380	0
39	20250327	204700	351942285	5380	5380	5380	5380	0
40	20250327	204600	351942285	5380	5380	5380	5380	0
41	20250327	204500	351942285	5380	5380	5380	5380	0
42	20250327	204400	351942285	5380	5380	5380	5380	0
43	20250327	204300	351942285	5380	5380	5380	5380	0
44	20250327	204200	351942285	5380	5380	5380	5380	0
45	20250327	204100	351942285	5380	5380	5380	5380	0
46	20250327	204000	351942285	5380	5380	5380	5380	0
47	20250327	203900	351942285	5380	5380	5380	5380	0
48	20250327	203800	351942285	5380	5380	5380	5380	0
49	20250327	203700	351942285	5380	5380	5380	5380	0
50	20250327	203600	351942285	5380	5380	5380	5380	0
51	20250327	203500	351942285	5380	5380	5380	5380	0
52	20250327	203400	351942285	5380	5380	5380	5380	0
53	20250327	203300	351942285	5380	5380	5380	5380	0
54	20250327	203200	351942285	5380	5380	5380	5380	0
55	20250327	203100	351942285	5380	5380	5380	5380	0
56	20250327	203000	351942285	5380	5380	5380	5380	0
57	20250327	202900	351942285	5380	5380	5380	5380	0
58	20250327	202800	351942285	5380	5380	5380	5380	0
59	20250327	202700	351942285	5380	5380	5380	5380	0
60	20250327	202600	351942285	5380	5380	5380	5380	0
61	20250327	202500	351942285	5380	5380	5380	5380	0
62	20250327	202400	351942285	5380	5380	5380	5380	519
63	20250327	202300	351942285	5380	5380	5380	5380	0
64	20250327	202200	351942285	5380	5380	5380	5380	0
65	20250327	202100	351942285	5380	5380	5380	5380	0
66	20250327	202000	351942285	5380	5380	5380	5380	0
67	20250327	201900	351942285	5380	5380	5380	5380	0
68	20250327	201800	351942285	5380	5380	5380	5380	0
69	20250327	201700	351942285	5380	5380	5380	5380	0
70	20250327	201600	351942285	5380	5380	5380	5380	0
71	20250327	201500	351942285	5380	5380	5380	5380	0
72	20250327	201400	351942285	5380	5380	5380	5380	0
73	20250327	201300	351942285	5380	5380	5380	5380	0
74	20250327	201200	351942285	5380	5380	5380	5380	0
75	20250327	201100	351942285	5380	5380	5380	5380	0
76	20250327	201000	351942285	5380	5380	5380	5380	0
77	20250327	200900	351942285	5380	5380	5380	5380	0
78	20250327	200800	351942285	5380	5380	5380	5380	0
79	20250327	200700	351942285	5380	5380	5380	5380	0
80	20250327	200600	351942285	5380	5380	5380	5380	0
81	20250327	200500	351942285	5380	5380	5380	5380	0
82	20250327	200400	351942285	5380	5380	5380	5380	0
83	20250327	200300	351942285	5380	5380	5380	5380	0
84	20250327	200200	351942285	5380	5380	5380	5380	0
85	20250327	200100	351942285	5380	5380	5380	5380	0
86	20250327	200000	351942285	5380	5380	5380	5380	0
87	20250327	195900	351942285	5380	5380	5380	5380	0
88	20250327	195800	351942285	5380	5380	5380	5380	0
89	20250327	195700	351942285	5380	5380	5380	5380	0
90	20250327	195600	351942285	5380	5380	5380	5380	0
91	20250327	195500	351942285	5380	5380	5380	5380	0
92	20250327	195400	351942285	5380	5380	5380	5380	519
93	20250327	195300	351942285	5380	5380	5380	5380	0
94	20250327	195200	351942285	5380	5380	5380	5380	0
95	20250327	195100	351942285	5380	5380	5380	5380	0
96	20250327	195000	351942285	5380	5380	5380	5380	0
97	20250327	194900	351942285	5380	5380	5380	5380	0
98	20250327	194800	351942285	5380	5380	5380	5380	0
99	20250327	194700	351942285	5380	5380	5380	5380	0
100	20250327	194600	351942285	5380	5380	5380	5380	0
101	20250327	194500	351942285	5380	5380	5380	5380	0
102	20250327	194400	351942285	5380	5380	5380	5380	0
103	20250327	194300	351942285	5380	5380	5380	5380	0
104	20250327	194200	351942285	5380	5380	5380	5380	0
105	20250327	194100	351942285	5380	5380	5380	5380	0
106	20250327	194000	351942285	5380	5380	5380	5380	0
107	20250327	193900	351942285	5380	5380	5380	5380	0
108	20250327	193800	351942285	5380	5380	5380	5380	0
109	20250327	193700	351942285	5380	5380	5380	5380	0
110	20250327	193600	351942285	5380	5380	5380	5380	0
111	20250327	193500	351942285	5380	5380	5380	5380	0
112	20250327	193400	351942285	5380	5380	5380	5380	0
113	20250327	193300	351942285	5380	5380	5380	5380	0
114	20250327	193200	351942285	5380	5380	5380	5380	0
115	20250327	193100	351942285	5380	5380	5380	5380	0
116	20250327	193000	351942285	5380	5380	5380	5380	0
117	20250327	192900	351942285	5380	5380	5380	5380	0
118	20250327	192800	351942285	5380	5380	5380	5380	0
119	20250327	192700	351942285	5380	5380	5380	5380	0
120	20250327	192600	351942285	5380	5380	5380	5380	0
121	20250327	192500	351942285	5380	5380	5380	5380	0
122	20250327	192400	351942285	5380	5380	5380	5380	519
123	20250327	192300	351942285	5380	5380	5380	5380	0
124	20250327	192200	351942285	5380	5380	5380	5380	0
125	20250327	192100	351942285	5380	5380	5380	5380	0
126	20250327	192000	351942285	5380	5380	5380	5380	0
127	20250327	191900	351942285	5380	5380	5380	5380	0
128	20250327	191800	351942285	5380	5380	5380	5380	0
129	20250327	191700	351942285	5380	5380	5380	5380	0
130	20250327	191600	351942285	5380	5380	5380	5380	0
131	20250327	191500	351942285	5380	5380	5380	5380	0
132	20250327	191400	351942285	5380	5380	5380	5380	0
133	20250327	191300	351942285	5380	5380	5380	5380	0
134	20250327	191200	351942285	5380	5380	5380	5380	0
135	20250327	191100	351942285	5380	5380	5380	5380	0
136	20250327	191000	351942285	5380	5380	5380	5380	0
137	20250327	190900	351942285	5380	5380	5380	5380	0
138	20250327	190800	351942285	5380	5380	5380	5380	0
139	20250327	190700	351942285	5380	5380	5380	5380	0
140	20250327	190600	351942285	5380	5380	5380	5380	0
141	20250327	190500	351942285	5380	5380	5380	5380	0
142	20250327	190400	351942285	5380	5380	5380	5380	0
143	20250327	190300	351942285	5380	5380	5380	5380	0
144	20250327	190200	351942285	5380	5380	5380	5380	0
145	20250327	190100	351942285	5380	5380	5380	5380	0
146	20250327	190000	351942285	5380	5380	5380	5380	0
147	20250327	185900	351942285	5380	5380	5380	5380	0
148	20250327	185800	351942285	5380	5380	5380	5380	0
149	20250327	185700	351942285	5380	5380	5380	5380	0
150	20250327	185600	351942285	5380	5380	5380	5380	0
151	20250327	185500	351942285	5380	5380	5380	5380	0
152	20250327	185400	351942285	5380	5380	5380	5380	519
153	20250327	185300	351942285	5380	5380	5380	5380	0
154	20250327	185200	351942285	5380	5380	5380	5380	0
155	20250327	185100	351942285	5380	5380	5380	5380	0
156	20250327	185000	351942285	5380	5380	5380	5380	0
157	20250327	184900	351942285	5380	5380	5380	5380	0
158	20250327	184800	351942285	5380	5380	5380	5380	0
159	20250327	184700	351942285	5380	5380	5380	5380	0
160	20250327	184600	351942285	5380	5380	5380	5380	0
161	20250327	184500	351942285	5380	5380	5380	5380	0
162	20250327	184400	351942285	5380	5380	5380	5380	0
163	20250327	184300	351942285	5380	5380	5380	5380	0
164	20250327	184200	351942285	5380	5380	5380	5380	0
165	20250327	184100	351942285	5380	5380	5380	5380	0
166	20250327	184000	351942285	5380	5380	5380	5380	0
167	20250327	183900	351942285	5380	5380	5380	5380	0
168	20250327	183800	351942285	5380	5380	5380	5380	0
169	20250327	183700	351942285	5380	5380	5380	5380	0
170	20250327	183600	351942285	5380	5380	5380	5380	0
171	20250327	183500	351942285	5380	5380	5380	5380	0
172	20250327	183400	351942285	5380	5380	5380	5380	0
173	20250327	183300	351942285	5380	5380	5380	5380	0
174	20250327	183200	351942285	5380	5380	5380	5380	0
175	20250327	183100	351942285	5380	5380	5380	5380	0
176	20250327	183000	351942285	5380	5380	5380	5380	0
177	20250327	182900	351942285	5380	5380	5380	5380	0
178	20250327	182800	351942285	5380	5380	5380	5380	0
179	20250327	182700	351942285	5380	5380	5380	5380	0
180	20250327	182600	351942285	5380	5380	5380	5380	0
181	20250327	182500	351942285	5380	5380	5380	5380	0
182	20250327	182400	351942285	5380	5380	5380	5380	519
183	20250327	182300	351942285	5380	5380	5380	5380	0
184	20250327	182200	351942285	5380	5380	5380	5380	0
185	20250327	182100	351942285	5380	5380	5380	5380	0
186	20250327	182000	351942285	5380	5380	5380	5380	0
187	20250327	181900	351942285	5380	5380	5380	5380	0
188	20250327	181800	351942285	5380	5380	5380	5380	0
189	20250327	181700	351942285	5380	5380	5380	5380	0
190	20250327	181600	351942285	5380	5380	5380	5380	0
191	20250327	181500	351942285	5380	5380	5380	5380	0
192	20250327	181400	351942285	5380	5380	5380	5380	0
193	20250327	181300	351942285	5380	5380	5380	5380	0
194	20250327	181200	351942285	5380	5380	5380	5380	0
195	20250327	181100	351942285	5380	5380	5380	5380	0
196	20250327	181000	351942285	5380	5380	5380	5380	0
197	20250327	180900	351942285	5380	5380	5380	5380	0
198	20250327	180800	351942285	5380	5380	5380	5380	0
199	20250327	180700	351942285	5380	5380	5380	5380	0
200	20250327	180600	351942285	5380	5380	5380	5380	0
201	20250327	180500	351942285	5380	5380	5380	5380	0
202	20250327	180400	351942285	5380	5380	5380	5380	0
203	20250327	180300	351942285	5380	5380	5380	5380	0
204	20250327	180200	351942285	5380	5380	5380	5380	0
205	20250327	180100	351942285	5380	5380	5380	5380	0
206	20250327	180000	351942285	5380	5380	5380	5380	0
207	20250327	175900	351942285	5380	5380	5380	5380	0
208	20250327	175800	351942285	5380	5380	5380	5380	0
209	20250327	175700	351942285	5380	5380	5380	5380	0
210	20250327	175600	351942285	5380	5380	5380	5380	0
211	20250327	175500	351942285	5380	5380	5380	5380	0
212	20250327	175400	351942285	5380	5380	5380	5380	519
213	20250327	175300	351942285	5380	5380	5380	5380	0
214	20250327	175200	351942285	5380	5380	5380	5380	0
215	20250327	175100	351942285	5380	5380	5380	5380	0
216	20250327	175000	351942285	5380	5380	5380	5380	0
217	20250327	174900	351942285	5380	5380	5380	5380	0
218	20250327	174800	351942285	5380	5380	5380	5380	0
219	20250327	174700	351942285	5380	5380	5380	5380	0
220	20250327	174600	351942285	5380	5380	5380	5380	0
221	20250327	174500	351942285	5380	5380	5380	5380	0
222	20250327	174400	351942285	5380	5380	5380	5380	0
223	20250327	174300	351942285	5380	5380	5380	5380	0
224	20250327	174200	351942285	5380	5380	5380	5380	0
225	20250327	174100	351942285	5380	5380	5380	5380	0
226	20250327	174000	351942285	5380	5380	5380	5380	0
227	20250327	173900	351942285	5380	5380	5380	5380	0
228	20250327	173800	351942285	5380	5380	5380	5380	0
229	20250327	173700	351942285	5380	5380	5380	5380	0
230	20250327	173600	351942285	5380	5380	5380	5380	0
231	20250327	173500	351942285	5380	5380	5380	5380	0
232	20250327	173400	351942285	5380	5380	5380	5380	0
233	20250327	173300	351942285	5380	5380	5380	5380	0
234	20250327	173200	351942285	5380	5380	5380	5380	0
235	20250327	173100	351942285	5380	5380	5380	5380	0
236	20250327	173000	351942285	5380	5380	5380	5380	0
237	20250327	172900	351942285	5380	5380	5380	5380	0
238	20250327	172800	351942285	5380	5380	5380	5380	0
239	20250327	172700	351942285	5380	5380	5380	5380	0
240	20250327	172600	351942285	5380	5380	5380	5380	0
241	20250327	172500	351942285	5380	5380	5380	5380	0
242	20250327	172400	351942285	5380	5380	5380	5380	519
243	20250327	172300	351942285	5380	5380	5380	5380	0
244	20250327	172200	351942285	5380	5380	5380	5380	0
245	20250327	172100	351942285	5380	5380	5380	5380	0
246	20250327	172000	351942285	5380	5380	5380	5380	0
247	20250327	171900	351942285	5380	5380	5380	5380	0
248	20250327	171800	351942285	5380	5380	5380	5380	0
249	20250327	171700	351942285	5380	5380	5380	5380	0
250	20250327	171600	351942285	5380	5380	5380	5380	0
251	20250327	171500	351942285	5380	5380	5380	5380	0
252	20250327	171400	351942285	5380	5380	5380	5380	0
253	20250327	171300	351942285	5380	5380	5380	5380	0
254	20250327	171200	351942285	5380	5380	5380	5380	0
255	20250327	171100	351942285	5380	5380	5380	5380	0
256	20250327	171000	351942285	5380	5380	5380	5380	0
257	20250327	170900	351942285	5380	5380	5380	5380	0
258	20250327	170800	351942285	5380	5380	5380	5380	0
259	20250327	170700	351942285	5380	5380	5380	5380	0
260	20250327	170600	351942285	5380	5380	5380	5380	0
261	20250327	170500	351942285	5380	5380	5380	5380	0
262	20250327	170400	351942285	5380	5380	5380	5380	0
263	20250327	170300	351942285	5380	5380	5380	5380	0
264	20250327	170200	351942285	5380	5380	5380	5380	0
265	20250327	170100	351942285	5380	5380	5380	5380	0
266	20250327	170000	351942285	5380	5380	5380	5380	0
267	20250327	165900	351942285	5380	5380	5380	5380	0
268	20250327	165800	351942285	5380	5380	5380	5380	0
269	20250327	165700	351942285	5380	5380	5380	5380	0
270	20250327	165600	351942285	5380	5380	5380	5380	0
271	20250327	165500	351942285	5380	5380	5380	5380	0
272	20250327	165400	351942285	5380	5380	5380	5380	519
273	20250327	165300	351942285	5380	5380	5380	5380	0
274	20250327	165200	351942285	5380	5380	5380	5380	0
275	20250327	165100	351942285	5380	5380	5380	5380	0
276	20250327	165000	351942285	5380	5380	5380	5380	0
277	20250327	164900	351942285	5380	5380	5380	5380	0
278	20250327	164800	351942285	5380	5380	5380	5380	0
279	20250327	164700	351942285	5380	5380	5380	5380	0
280	20250327	164600	351942285	5380	5380	5380	5380	0
281	20250327	164500	351942285	5380	5380	5380	5380	0
282	20250327	164400	351942285	5380	5380	5380	5380	0
283	20250327	164300	351942285	5380	5380	5380	5380	0
284	20250327	164200	351942285	5380	5380	5380	5380	0
285	20250327	164100	351942285	5380	5380	5380	5380	0
286	20250327	164000	351942285	5380	5380	5380	5380	0
287	20250327	163900	351942285	5380	5380	5380	5380	0
288	20250327	163800	351942285	5380	5380	5380	5380	0
289	20250327	163700	351942285	5380	5380	5380	5380	0
290	20250327	163600	351942285	5380	5380	5380	5380	0
291	20250327	163500	351942285	5380	5380	5380	5380	0
292	20250327	163400	351942285	5380	5380	5380	5380	0
293	20250327	163300	351942285	5380	5380	5380	5380	0
294	20250327	163200	351942285	5380	5380	5380	5380	0
295	20250327	163100	351942285	5380	5380	5380	5380	0
296	20250327	163000	351942285	5380	5380	5380	5380	0
297	20250327	162900	351942285	5380	5380	5380	5380	0
298	20250327	162800	351942285	5380	5380	5380	5380	0
299	20250327	162700	351942285	5380	5380	5380	5380	0
300	20250327	162600	351942285	5380	5380	5380	5380	0
301	20250327	162500	351942285	5380	5380	5380	5380	0
302	20250327	162400	351942285	5380	5380	5380	5380	519
303	20250327	162300	351942285	5380	5380	5380	5380	0
304	20250327	162200	351942285	5380	5380	5380	5380	0
305	20250327	162100	351942285	5380	5380	5380	5380	0
306	20250327	162000	351942285	5380	5380	5380	5380	0
307	20250327	161900	351942285	5380	5380	5380	5380	0
308	20250327	161800	351942285	5380	5380	5380	5380	0
309	20250327	161700	351942285	5380	5380	5380	5380	0
310	20250327	161600	351942285	5380	5380	5380	5380	0
311	20250327	161500	351942285	5380	5380	5380	5380	0
312	20250327	161400	351942285	5380	5380	5380	5380	0
313	20250327	161300	351942285	5380	5380	5380	5380	0
314	20250327	161200	351942285	5380	5380	5380	5380	0
315	20250327	161100	351942285	5380	5380	5380	5380	0
316	20250327	161000	351942285	5380	5380	5380	5380	0
317	20250327	160900	351942285	5380	5380	5380	5380	0
318	20250327	160800	351942285	5380	5380	5380	5380	0
319	20250327	160700	351942285	5380	5380	5380	5380	0
320	20250327	160600	351942285	5380	5380	5380	5380	0
321	20250327	160500	351942285	5380	5380	5380	5380	0
322	20250327	160400	351942285	5380	5380	5380	5380	0
323	20250327	160300	351942285	5380	5380	5380	5380	0
324	20250327	160200	351942285	5380	5380	5380	5380	0
325	20250327	160100	351942285	5380	5380	5380	5380	0
326	20250327	160000	351942285	5380	5380	5380	5380	0
327	20250327	155900	351942285	5380	5380	5380	5380	0
328	20250327	155800	351942285	5380	5380	5380	5380	0
329	20250327	155700	351942285	5380	5380	5380	5380	0
330	20250327	155600	351942285	5380	5380	5380	5380	0
331	20250327	155500	351942285	5380	5380	5380	5380	0
332	20250327	155400	351942285	5380	5380	5380	5380	519
333	20250327	155300	351942285	5380	5380	5380	5380	0
334	20250327	155200	351942285	5380	5380	5380	5380	0
335	20250327	155100	351942285	5380	5380	5380	5380	0
336	20250327	155000	351942285	5380	5380	5380	5380	0
337	20250327	154900	351942285	5380	5380	5380	5380	0
338	20250327	154800	351942285	5380	5380	5380	5380	0
339	20250327	154700	351942285	5380	5380	5380	5380	0
340	20250327	154600	351942285	5380	5380	5380	5380	0
341	20250327	154500	351942285	5380	5380	5380	5380	0
342	20250327	154400	351942285	5380	5380	5380	5380	0
343	20250327	154300	351942285	5380	5380	5380	5380	0
344	20250327	154200	351942285	5380	5380	5380	5380	0
345	20250327	154100	351942285	5380	5380	5380	5380	0
346	20250327	154000	351942285	5380	5380	5380	5380	0
347	20250327	153900	351942285	5380	5380	5380	5380	0
348	20250327	153800	351942285	5380	5380	5380	5380	0
349	20250327	153700	351942285	5380	5380	5380	5380	0
350	20250327	153600	351942285	5380	5380	5380	5380	0
351	20250327	153500	351942285	5380	5380	5380	5380	0
352	20250327	153400	351942285	5380	5380	5380	5380	0
353	20250327	153300	351942285	5380	5380	5380	5380	0
354	20250327	153200	351942285	5380	5380	5380	5380	0
355	20250327	153100	351942285	5380	5380	5380	5380	0
356	20250327	153000	351942285	5380	5380	5380	5380	519
357	20250327	152900	349150065	5370	5370	5370	5370	0
358	20250327	152800	349150065	5370	5370	5370	5370	0
359	20250327	152700	349150065	5370	5370	5370	5370	0
360	20250327	152600	349150065	5370	5370	5370	5370	0
361	20250327	152500	349150065	5370	5370	5370	5370	0
362	20250327	152400	349150065	5370	5370	5370	5370	0
363	20250327	152300	349150065	5370	5370	5370	5370	0
364	20250327	152200	349150065	5370	5370	5370	5370	0
365	20250327	152100	349150065	5370	5370	5370	5370	0
366	20250327	152000	349150065	5370	5370	5370	5370	0
367	20250327	151900	349150065	5370	5390	5390	5370	246
368	20250327	151800	347827585	5380	5380	5380	5380	0
369	20250327	151700	347827585	5380	5380	5380	5370	811
370	20250327	151600	343468405	5380	5380	5380	5370	2270
371	20250327	151500	331264265	5390	5390	5390	5390	3173
372	20250327	151400	314161795	5400	5400	5400	5400	0
373	20250327	151300	314161795	5400	5400	5400	5400	0
374	20250327	151200	314161795	5400	5400	5400	5400	1
375	20250327	151100	314156395	5400	5400	5400	5400	432
376	20250327	151000	311823595	5410	5410	5410	5410	10
377	20250327	150900	311769495	5400	5400	5400	5400	300
378	20250327	150800	310149495	5410	5410	5410	5410	0
379	20250327	150700	310149495	5410	5410	5410	5410	1
380	20250327	150600	310144085	5400	5400	5400	5400	0
381	20250327	150500	310144085	5400	5400	5400	5400	100
382	20250327	150400	309604085	5400	5400	5400	5400	200
383	20250327	150300	308524085	5410	5410	5410	5410	0
384	20250327	150200	308524085	5410	5400	5410	5400	1440
385	20250327	150100	300748075	5400	5400	5400	5400	300
386	20250327	150000	299128075	5400	5400	5400	5400	526
387	20250327	145900	296287675	5400	5400	5400	5400	250
388	20250327	145800	294937675	5410	5410	5410	5410	0
389	20250327	145700	294937675	5410	5410	5410	5410	0
390	20250327	145600	294937675	5410	5410	5410	5410	0
391	20250327	145500	294937675	5410	5410	5410	5410	0
392	20250327	145400	294937675	5410	5410	5410	5410	1
393	20250327	145300	294932265	5390	5390	5390	5390	301
394	20250327	145200	293309875	5400	5400	5400	5400	205
395	20250327	145100	292202875	5400	5400	5400	5400	0
396	20250327	145000	292202875	5400	5400	5400	5400	575
397	20250327	144900	289097875	5400	5400	5400	5400	0
398	20250327	144800	289097875	5400	5400	5400	5400	175
399	20250327	144700	288152875	5400	5400	5400	5400	63
400	20250327	144600	287812675	5400	5400	5400	5400	11
401	20250327	144500	287753275	5400	5400	5400	5400	1000
402	20250327	144400	282353275	5400	5400	5400	5400	0
403	20250327	144300	282353275	5400	5400	5400	5400	0
404	20250327	144200	282353275	5400	5400	5400	5400	10
405	20250327	144100	282299275	5410	5410	5410	5410	0
406	20250327	144000	282299275	5410	5410	5410	5410	92
407	20250327	143900	281801555	5410	5410	5410	5410	2
408	20250327	143800	281790735	5400	5400	5400	5400	1223
409	20250327	143700	275186535	5410	5410	5410	5410	280
410	20250327	143600	273671735	5410	5410	5410	5410	284
411	20250327	143500	272135295	5430	5430	5430	5430	0
412	20250327	143400	272135295	5430	5430	5430	5430	0
413	20250327	143300	272135295	5430	5430	5430	5430	2
414	20250327	143200	272124435	5410	5410	5410	5410	0
415	20250327	143100	272124435	5410	5410	5410	5410	21
416	20250327	143000	272010825	5430	5430	5430	5430	0
417	20250327	142900	272010825	5430	5430	5430	5430	2
418	20250327	142800	271999965	5400	5400	5400	5400	0
419	20250327	142700	271999965	5400	5400	5400	5400	0
420	20250327	142600	271999965	5400	5400	5400	5400	383
421	20250327	142500	269931765	5410	5410	5410	5410	0
422	20250327	142400	269931765	5410	5410	5410	5410	100
423	20250327	142300	269390765	5410	5410	5410	5410	535
424	20250327	142200	266496415	5410	5430	5430	5410	962
425	20250327	142100	261286165	5450	5450	5450	5450	0
426	20250327	142000	261286165	5450	5450	5450	5450	0
427	20250327	141900	261286165	5450	5450	5450	5450	1
428	20250327	141800	261280715	5420	5420	5420	5420	0
429	20250327	141700	261280715	5420	5420	5420	5420	0
430	20250327	141600	261280715	5420	5420	5420	5420	0
431	20250327	141500	261280715	5420	5420	5420	5420	0
432	20250327	141400	261280715	5420	5420	5420	5420	272
433	20250327	141300	259806475	5410	5420	5420	5410	118
434	20250327	141200	259167095	5420	5420	5420	5420	187
435	20250327	141100	258153555	5450	5450	5450	5450	1
436	20250327	141000	258148105	5420	5420	5420	5420	0
437	20250327	140900	258148105	5420	5420	5420	5420	0
438	20250327	140800	258148105	5420	5420	5420	5420	0
439	20250327	140700	258148105	5420	5420	5420	5420	30
440	20250327	140600	257985505	5410	5420	5420	5410	226
441	20250327	140500	256762745	5450	5450	5450	5450	412
442	20250327	140400	254517345	5450	5450	5450	5450	0
443	20250327	140300	254517345	5450	5435	5450	5435	2
444	20250327	140200	254506460	5430	5430	5430	5430	65
445	20250327	140100	254153510	5450	5450	5450	5450	0
446	20250327	140000	254153510	5450	5450	5450	5450	0
447	20250327	135900	254153510	5450	5450	5450	5450	0
448	20250327	135800	254153510	5450	5450	5450	5450	1685
449	20250327	135700	244970260	5470	5470	5470	5470	0
450	20250327	135600	244970260	5470	5470	5470	5470	0
451	20250327	135500	244970260	5470	5470	5470	5470	0
452	20250327	135400	244970260	5470	5470	5470	5470	0
453	20250327	135300	244970260	5470	5470	5470	5470	2
454	20250327	135200	244959320	5460	5460	5460	5460	120
455	20250327	135100	244304120	5460	5460	5460	5460	0
456	20250327	135000	244304120	5460	5460	5460	5460	931
457	20250327	134900	239220860	5460	5460	5460	5460	0
458	20250327	134800	239220860	5460	5440	5480	5440	2492
459	20250327	134700	225623020	5440	5430	5440	5420	422
460	20250327	134600	223330990	5410	5410	5410	5410	84
461	20250327	134500	222876550	5430	5430	5430	5430	0
462	20250327	134400	222876550	5430	5430	5430	5430	0
463	20250327	134300	222876550	5430	5430	5430	5430	2
464	20250327	134200	222865690	5400	5410	5410	5400	200
465	20250327	134100	221785460	5410	5410	5410	5410	0
466	20250327	134000	221785460	5410	5410	5410	5410	0
467	20250327	133900	221785460	5410	5410	5410	5410	16
468	20250327	133800	221698900	5410	5410	5410	5410	0
469	20250327	133700	221698900	5410	5410	5410	5410	0
470	20250327	133600	221698900	5410	5410	5410	5410	776
471	20250327	133500	217500740	5410	5410	5410	5410	0
472	20250327	133400	217500740	5410	5410	5410	5410	0
473	20250327	133300	217500740	5410	5410	5410	5410	0
474	20250327	133200	217500740	5410	5410	5410	5410	284
475	20250327	133100	215964300	5410	5410	5410	5410	0
476	20250327	133000	215964300	5410	5410	5410	5410	0
477	20250327	132900	215964300	5410	5410	5410	5410	0
478	20250327	132800	215964300	5410	5410	5410	5410	0
479	20250327	132700	215964300	5410	5410	5410	5410	1
480	20250327	132600	215958890	5430	5430	5430	5430	0
481	20250327	132500	215958890	5430	5430	5430	5430	0
482	20250327	132400	215958890	5430	5410	5430	5410	4
483	20250327	132300	215937210	5410	5410	5410	5410	0
484	20250327	132200	215937210	5410	5410	5410	5400	207
485	20250327	132100	214818210	5410	5410	5410	5410	10
486	20250327	132000	214764110	5430	5430	5430	5430	0
487	20250327	131900	214764110	5430	5430	5430	5430	0
488	20250327	131800	214764110	5430	5430	5430	5430	0
489	20250327	131700	214764110	5430	5430	5430	5430	0
490	20250327	131600	214764110	5430	5430	5430	5430	0
491	20250327	131500	214764110	5430	5430	5430	5430	2
492	20250327	131400	214753250	5420	5420	5420	5420	20
493	20250327	131300	214644850	5430	5430	5430	5430	2
494	20250327	131200	214633990	5400	5400	5400	5400	0
495	20250327	131100	214633990	5400	5400	5400	5400	0
496	20250327	131000	214633990	5400	5400	5400	5400	199
497	20250327	130900	213559390	5400	5400	5400	5400	51
498	20250327	130800	213283990	5400	5400	5400	5400	0
499	20250327	130700	213283990	5400	5400	5400	5400	80
500	20250327	130600	212851990	5400	5410	5410	5400	5000
501	20250327	130500	185849210	5440	5440	5440	5440	65
502	20250327	130400	185495610	5440	5440	5440	5440	0
503	20250327	130300	185495610	5440	5440	5440	5440	0
504	20250327	130200	185495610	5440	5440	5440	5440	0
505	20250327	130100	185495610	5440	5440	5440	5440	0
506	20250327	130000	185495610	5440	5440	5440	5440	0
507	20250327	125900	185495610	5440	5440	5440	5440	0
508	20250327	125800	185495610	5440	5440	5440	5440	0
509	20250327	125700	185495610	5440	5440	5440	5440	0
510	20250327	125600	185495610	5440	5440	5440	5440	2
511	20250327	125500	185484730	5440	5440	5440	5440	0
512	20250327	125400	185484730	5440	5440	5440	5440	10
513	20250327	125300	185430330	5440	5440	5440	5440	0
514	20250327	125200	185430330	5440	5440	5440	5440	0
515	20250327	125100	185430330	5440	5440	5440	5440	100
516	20250327	125000	184886330	5440	5440	5440	5440	0
517	20250327	124900	184886330	5440	5440	5440	5440	0
518	20250327	124800	184886330	5440	5440	5440	5440	0
519	20250327	124700	184886330	5440	5440	5440	5440	0
520	20250327	124600	184886330	5440	5440	5440	5440	0
521	20250327	124500	184886330	5440	5440	5440	5440	10
522	20250327	124400	184831930	5410	5410	5410	5410	100
523	20250327	124300	184290930	5410	5410	5410	5410	15
524	20250327	124200	184209780	5400	5400	5400	5400	0
525	20250327	124100	184209780	5400	5400	5400	5400	111
526	20250327	124000	183610380	5400	5400	5400	5400	0
527	20250327	123900	183610380	5400	5420	5420	5400	733
528	20250327	123800	179650110	5450	5450	5450	5450	0
529	20250327	123700	179650110	5450	5450	5450	5450	0
530	20250327	123600	179650110	5450	5450	5450	5450	0
531	20250327	123500	179650110	5450	5450	5450	5450	0
532	20250327	123400	179650110	5450	5450	5450	5450	0
533	20250327	123300	179650110	5450	5450	5450	5450	0
534	20250327	123200	179650110	5450	5450	5450	5450	0
535	20250327	123100	179650110	5450	5450	5450	5450	100
536	20250327	123000	179105110	5450	5450	5450	5450	0
537	20250327	122900	179105110	5450	5450	5450	5450	5
538	20250327	122800	179077860	5420	5420	5420	5420	0
539	20250327	122700	179077860	5420	5420	5420	5420	0
540	20250327	122600	179077860	5420	5420	5420	5420	0
541	20250327	122500	179077860	5420	5420	5420	5420	0
542	20250327	122400	179077860	5420	5420	5420	5420	0
543	20250327	122300	179077860	5420	5420	5420	5420	0
544	20250327	122200	179077860	5420	5420	5420	5420	771
545	20250327	122100	174899040	5420	5420	5420	5420	1
546	20250327	122000	174893620	5420	5420	5420	5420	5
547	20250327	121900	174866520	5430	5430	5430	5430	5
548	20250327	121800	174839370	5440	5450	5450	5430	149
549	20250327	121700	174027500	5470	5470	5470	5470	0
550	20250327	121600	174027500	5470	5470	5470	5470	0
551	20250327	121500	174027500	5470	5470	5470	5470	0
552	20250327	121400	174027500	5470	5470	5470	5470	24
553	20250327	121300	173896220	5470	5470	5470	5470	0
554	20250327	121200	173896220	5470	5470	5470	5470	208
555	20250327	121100	172758460	5470	5470	5470	5470	500
556	20250327	121000	170023460	5460	5460	5460	5460	201
557	20250327	120900	168926000	5440	5440	5440	5440	1
558	20250327	120800	168920560	5460	5460	5460	5460	0
559	20250327	120700	168920560	5460	5460	5460	5460	0
560	20250327	120600	168920560	5460	5460	5460	5460	0
561	20250327	120500	168920560	5460	5460	5460	5460	1
562	20250327	120400	168915100	5450	5450	5450	5450	0
563	20250327	120300	168915100	5450	5450	5450	5450	0
564	20250327	120200	168915100	5450	5450	5450	5450	0
565	20250327	120100	168915100	5450	5450	5450	5450	0
566	20250327	120000	168915100	5450	5450	5450	5450	0
567	20250327	115900	168915100	5450	5450	5450	5450	0
568	20250327	115800	168915100	5450	5450	5450	5450	0
569	20250327	115700	168915100	5450	5450	5450	5450	0
570	20250327	115600	168915100	5450	5450	5450	5450	156
571	20250327	115500	168064900	5470	5470	5470	5470	1
572	20250327	115400	168059430	5470	5470	5470	5470	0
573	20250327	115300	168059430	5470	5470	5470	5470	0
574	20250327	115200	168059430	5470	5470	5470	5470	80
575	20250327	115100	167621830	5450	5450	5450	5450	0
576	20250327	115000	167621830	5450	5450	5450	5450	0
577	20250327	114900	167621830	5450	5450	5450	5450	0
578	20250327	114800	167621830	5450	5450	5450	5450	36
579	20250327	114700	167425630	5480	5480	5480	5480	0
580	20250327	114600	167425630	5480	5480	5480	5480	0
581	20250327	114500	167425630	5480	5480	5480	5480	1
582	20250327	114400	167420150	5480	5480	5480	5480	0
583	20250327	114300	167420150	5480	5480	5480	5480	269
584	20250327	114200	165946030	5480	5450	5480	5450	110
585	20250327	114100	165346230	5480	5480	5480	5480	929
586	20250327	114000	160255310	5480	5470	5480	5470	391
587	20250327	113900	158113550	5470	5470	5470	5470	0
588	20250327	113800	158113550	5470	5470	5470	5470	944
589	20250327	113700	152949870	5460	5450	5460	5450	527
590	20250327	113600	150073780	5430	5430	5430	5430	122
591	20250327	113500	149411320	5430	5430	5430	5430	0
592	20250327	113400	149411320	5430	5430	5430	5430	0
593	20250327	113300	149411320	5430	5430	5430	5430	37
594	20250327	113200	149210410	5400	5400	5400	5400	0
595	20250327	113100	149210410	5400	5400	5400	5400	0
596	20250327	113000	149210410	5400	5400	5400	5400	0
597	20250327	112900	149210410	5400	5410	5410	5400	40
598	20250327	112800	148994210	5430	5430	5430	5430	0
599	20250327	112700	148994210	5430	5430	5430	5430	1
600	20250327	112600	148988780	5450	5450	5450	5450	0
601	20250327	112500	148988780	5450	5450	5450	5450	0
602	20250327	112400	148988780	5450	5450	5450	5450	0
603	20250327	112300	148988780	5450	5450	5450	5450	0
604	20250327	112200	148988780	5450	5450	5450	5450	0
605	20250327	112100	148988780	5450	5450	5450	5450	0
606	20250327	112000	148988780	5450	5450	5450	5450	0
607	20250327	111900	148988780	5450	5450	5450	5450	2
608	20250327	111800	148977880	5410	5420	5420	5410	60
609	20250327	111700	148653250	5420	5430	5430	5420	206
610	20250327	111600	147536530	5460	5460	5460	5460	0
611	20250327	111500	147536530	5460	5460	5460	5460	0
612	20250327	111400	147536530	5460	5460	5460	5460	0
613	20250327	111300	147536530	5460	5460	5460	5460	0
614	20250327	111200	147536530	5460	5460	5460	5460	0
615	20250327	111100	147536530	5460	5460	5460	5460	1
616	20250327	111000	147531070	5420	5420	5420	5420	0
617	20250327	110900	147531070	5420	5440	5440	5420	1835
618	20250327	110800	137584970	5440	5440	5440	5440	0
619	20250327	110700	137584970	5440	5440	5440	5440	0
620	20250327	110600	137584970	5440	5440	5440	5440	0
621	20250327	110500	137584970	5440	5440	5440	5440	0
622	20250327	110400	137584970	5440	5440	5440	5440	300
623	20250327	110300	135952970	5440	5440	5440	5440	0
624	20250327	110200	135952970	5440	5430	5440	5430	255
625	20250327	110100	134566070	5440	5440	5440	5440	0
626	20250327	110000	134566070	5440	5440	5440	5440	0
627	20250327	105900	134566070	5440	5440	5440	5440	0
628	20250327	105800	134566070	5440	5440	5440	5440	0
629	20250327	105700	134566070	5440	5440	5440	5440	0
630	20250327	105600	134566070	5440	5440	5440	5440	0
631	20250327	105500	134566070	5440	5440	5440	5440	0
632	20250327	105400	134566070	5440	5440	5440	5440	1
633	20250327	105300	134560630	5400	5400	5400	5400	130
634	20250327	105200	133858630	5440	5410	5440	5410	305
635	20250327	105100	132208430	5410	5410	5410	5410	0
636	20250327	105000	132208430	5410	5410	5410	5410	200
637	20250327	104900	131126430	5410	5410	5410	5410	90
638	20250327	104800	130639530	5410	5410	5410	5410	200
639	20250327	104700	129557530	5420	5420	5420	5420	20
640	20250327	104600	129449130	5420	5430	5430	5420	76
641	20250327	104500	129037030	5430	5430	5430	5430	69
642	20250327	104400	128662360	5450	5450	5450	5450	0
643	20250327	104300	128662360	5450	5450	5450	5450	10
644	20250327	104200	128607860	5450	5450	5450	5450	183
645	20250327	104100	127610510	5450	5450	5450	5450	0
646	20250327	104000	127610510	5450	5450	5450	5450	0
647	20250327	103900	127610510	5450	5450	5450	5450	0
648	20250327	103800	127610510	5450	5430	5450	5430	567
649	20250327	103700	124531680	5440	5450	5450	5440	627
650	20250327	103600	121116650	5470	5440	5470	5440	588
651	20250327	103500	117916730	5440	5440	5460	5440	600
652	20250327	103400	114642730	5440	5440	5440	5440	0
653	20250327	103300	114642730	5440	5440	5440	5440	0
654	20250327	103200	114642730	5440	5440	5440	5440	0
655	20250327	103100	114642730	5440	5440	5440	5440	111
656	20250327	103000	114038890	5470	5470	5470	5470	5
657	20250327	102900	114011540	5440	5440	5440	5440	206
658	20250327	102800	112890900	5440	5440	5440	5440	174
659	20250327	102700	111944340	5430	5430	5430	5430	0
660	20250327	102600	111944340	5430	5430	5430	5430	0
661	20250327	102500	111944340	5430	5430	5430	5430	0
662	20250327	102400	111944340	5430	5430	5430	5430	0
663	20250327	102300	111944340	5430	5430	5430	5430	0
664	20250327	102200	111944340	5430	5430	5430	5430	34
665	20250327	102100	111759720	5440	5440	5440	5440	2
666	20250327	102000	111748840	5440	5440	5440	5440	0
667	20250327	101900	111748840	5440	5460	5460	5440	2741
668	20250327	101800	96786680	5460	5460	5460	5460	0
669	20250327	101700	96786680	5460	5450	5460	5450	729
670	20250327	101600	92806460	5460	5450	5460	5450	176
671	20250327	101500	91847240	5460	5460	5460	5460	0
672	20250327	101400	91847240	5460	5460	5460	5460	0
673	20250327	101300	91847240	5460	5460	5460	5460	50
674	20250327	101200	91574240	5450	5450	5450	5450	10
675	20250327	101100	91519740	5460	5460	5460	5460	10
676	20250327	101000	91465140	5460	5460	5460	5460	10
677	20250327	100900	91410540	5460	5460	5460	5450	4050
678	20250327	100800	69337970	5480	5480	5480	5480	2
679	20250327	100700	69327010	5460	5460	5460	5460	6
680	20250327	100600	69294250	5460	5460	5460	5460	150
681	20250327	100500	68475250	5460	5460	5480	5460	205
682	20250327	100400	67355930	5470	5470	5470	5470	130
683	20250327	100300	66644830	5470	5470	5470	5470	2
684	20250327	100200	66633890	5460	5460	5460	5460	18
685	20250327	100100	66535610	5460	5460	5460	5460	900
686	20250327	100000	61621610	5470	5470	5470	5470	42
687	20250327	095900	61391870	5470	5470	5470	5470	1
688	20250327	095800	61386400	5480	5480	5480	5470	384
689	20250327	095700	59284820	5480	5480	5480	5480	1
690	20250327	095600	59279340	5480	5480	5480	5480	2
691	20250327	095500	59268380	5460	5460	5460	5460	3
692	20250327	095400	59252000	5460	5460	5460	5460	0
693	20250327	095300	59252000	5460	5460	5460	5460	34
694	20250327	095200	59066360	5480	5460	5480	5460	502
695	20250327	095100	56325400	5460	5460	5460	5460	411
696	20250327	095000	54081340	5460	5460	5460	5460	423
697	20250327	094900	51771760	5460	5470	5480	5460	991
698	20250327	094800	46355680	5460	5430	5460	5430	855
699	20250327	094700	41694450	5430	5445	5445	5430	431
700	20250327	094600	39351800	5460	5460	5460	5460	0
701	20250327	094500	39351800	5460	5450	5460	5450	9
702	20250327	094400	39302670	5460	5450	5460	5450	57
703	20250327	094300	38991500	5430	5450	5450	5430	477
704	20250327	094200	36393670	5430	5430	5430	5430	111
705	20250327	094100	35790940	5430	5430	5430	5430	184
706	20250327	094000	34791820	5430	5430	5430	5430	0
707	20250327	093900	34791820	5430	5430	5430	5430	2
708	20250327	093800	34780960	5420	5420	5420	5420	0
709	20250327	093700	34780960	5420	5430	5430	5420	423
710	20250327	093600	32485720	5450	5450	5450	5450	0
711	20250327	093500	32485720	5450	5450	5450	5450	0
712	20250327	093400	32485720	5450	5430	5450	5430	230
713	20250327	093300	31236800	5430	5430	5430	5430	40
714	20250327	093200	31019600	5430	5420	5430	5420	14
715	20250327	093100	30943690	5430	5430	5430	5430	5
716	20250327	093000	30916540	5420	5420	5420	5420	79
717	20250327	092900	30488360	5420	5420	5420	5420	0
718	20250327	092800	30488360	5420	5430	5430	5420	103
719	20250327	092700	29930080	5420	5420	5420	5420	89
720	20250327	092600	29447700	5420	5410	5420	5410	695
721	20250327	092500	25684120	5410	5410	5410	5410	38
722	20250327	092400	25478540	5410	5410	5410	5410	0
723	20250327	092300	25478540	5410	5410	5410	5410	0
724	20250327	092200	25478540	5410	5410	5410	5410	0
725	20250327	092100	25478540	5410	5410	5410	5410	1
726	20250327	092000	25473130	5370	5370	5370	5370	0
727	20250327	091900	25473130	5370	5410	5410	5370	641
728	20250327	091800	22027090	5410	5410	5410	5410	0
729	20250327	091700	22027090	5410	5410	5410	5410	10
730	20250327	091600	21972990	5410	5390	5410	5390	1189
731	20250327	091500	15555950	5400	5400	5400	5400	40
732	20250327	091400	15339950	5410	5410	5410	5400	21
733	20250327	091300	15226490	5410	5410	5410	5400	17
734	20250327	091200	15134610	5390	5390	5390	5390	59
735	20250327	091100	14816600	5390	5390	5410	5390	427
736	20250327	091000	12514090	5350	5350	5350	5350	233
737	20250327	090900	11267540	5390	5390	5390	5390	0
738	20250327	090800	11267540	5390	5380	5400	5340	516
739	20250327	090700	8501610	5400	5400	5400	5380	132
740	20250327	090600	7791410	5400	5400	5400	5400	0
741	20250327	090500	7791410	5400	5400	5400	5400	1
742	20250327	090400	7786010	5410	5370	5410	5370	329
743	20250327	090300	6015560	5370	5390	5390	5370	231
744	20250327	090200	4774050	5390	5360	5390	5360	359
745	20250327	090100	2839340	5410	5410	5410	5410	502
746	20250327	090000	123520	5420	5360	5420	5360	23