KissMeData/049720/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193200	393692795	9750	9750	9750	9750	1244
3	20250327	193100	393692795	9750	9750	9750	9750	0
4	20250327	193000	393692795	9750	9750	9750	9750	0
5	20250327	192900	393692795	9750	9750	9750	9750	0
6	20250327	192800	393692795	9750	9750	9750	9750	0
7	20250327	192700	393692795	9750	9750	9750	9750	0
8	20250327	192600	393692795	9750	9750	9750	9750	0
9	20250327	192500	393692795	9750	9750	9750	9750	0
10	20250327	192400	393692795	9750	9750	9750	9750	0
11	20250327	192300	393692795	9750	9750	9750	9750	0
12	20250327	192200	393692795	9750	9750	9750	9750	0
13	20250327	192100	393692795	9750	9750	9750	9750	0
14	20250327	192000	393692795	9750	9750	9750	9750	0
15	20250327	191900	393692795	9750	9750	9750	9750	0
16	20250327	191800	393692795	9750	9750	9750	9750	0
17	20250327	191700	393692795	9750	9750	9750	9750	0
18	20250327	191600	393692795	9750	9750	9750	9750	0
19	20250327	191500	393692795	9750	9750	9750	9750	0
20	20250327	191400	393692795	9750	9750	9750	9750	0
21	20250327	191300	393692795	9750	9750	9750	9750	0
22	20250327	191200	393692795	9750	9750	9750	9750	0
23	20250327	191100	393692795	9750	9750	9750	9750	0
24	20250327	191000	393692795	9750	9750	9750	9750	0
25	20250327	190900	393692795	9750	9750	9750	9750	0
26	20250327	190800	393692795	9750	9750	9750	9750	0
27	20250327	190700	393692795	9750	9750	9750	9750	0
28	20250327	190600	393692795	9750	9750	9750	9750	0
29	20250327	190500	393692795	9750	9750	9750	9750	0
30	20250327	190400	393692795	9750	9750	9750	9750	0
31	20250327	190300	393692795	9750	9750	9750	9750	0
32	20250327	190200	393692795	9750	9750	9750	9750	1244
33	20250327	190100	393692795	9750	9750	9750	9750	0
34	20250327	190000	393692795	9750	9750	9750	9750	0
35	20250327	185900	393692795	9750	9750	9750	9750	0
36	20250327	185800	393692795	9750	9750	9750	9750	0
37	20250327	185700	393692795	9750	9750	9750	9750	0
38	20250327	185600	393692795	9750	9750	9750	9750	0
39	20250327	185500	393692795	9750	9750	9750	9750	0
40	20250327	185400	393692795	9750	9750	9750	9750	0
41	20250327	185300	393692795	9750	9750	9750	9750	0
42	20250327	185200	393692795	9750	9750	9750	9750	0
43	20250327	185100	393692795	9750	9750	9750	9750	0
44	20250327	185000	393692795	9750	9750	9750	9750	0
45	20250327	184900	393692795	9750	9750	9750	9750	0
46	20250327	184800	393692795	9750	9750	9750	9750	0
47	20250327	184700	393692795	9750	9750	9750	9750	0
48	20250327	184600	393692795	9750	9750	9750	9750	0
49	20250327	184500	393692795	9750	9750	9750	9750	0
50	20250327	184400	393692795	9750	9750	9750	9750	0
51	20250327	184300	393692795	9750	9750	9750	9750	0
52	20250327	184200	393692795	9750	9750	9750	9750	0
53	20250327	184100	393692795	9750	9750	9750	9750	0
54	20250327	184000	393692795	9750	9750	9750	9750	0
55	20250327	183900	393692795	9750	9750	9750	9750	0
56	20250327	183800	393692795	9750	9750	9750	9750	0
57	20250327	183700	393692795	9750	9750	9750	9750	0
58	20250327	183600	393692795	9750	9750	9750	9750	0
59	20250327	183500	393692795	9750	9750	9750	9750	0
60	20250327	183400	393692795	9750	9750	9750	9750	0
61	20250327	183300	393692795	9750	9750	9750	9750	0
62	20250327	183200	393692795	9750	9750	9750	9750	1244
63	20250327	183100	393692795	9750	9750	9750	9750	0
64	20250327	183000	393692795	9750	9750	9750	9750	0
65	20250327	182900	393692795	9750	9750	9750	9750	0
66	20250327	182800	393692795	9750	9750	9750	9750	0
67	20250327	182700	393692795	9750	9750	9750	9750	0
68	20250327	182600	393692795	9750	9750	9750	9750	0
69	20250327	182500	393692795	9750	9750	9750	9750	0
70	20250327	182400	393692795	9750	9750	9750	9750	0
71	20250327	182300	393692795	9750	9750	9750	9750	0
72	20250327	182200	393692795	9750	9750	9750	9750	0
73	20250327	182100	393692795	9750	9750	9750	9750	0
74	20250327	182000	393692795	9750	9750	9750	9750	0
75	20250327	181900	393692795	9750	9750	9750	9750	0
76	20250327	181800	393692795	9750	9750	9750	9750	0
77	20250327	181700	393692795	9750	9750	9750	9750	0
78	20250327	181600	393692795	9750	9750	9750	9750	0
79	20250327	181500	393692795	9750	9750	9750	9750	0
80	20250327	181400	393692795	9750	9750	9750	9750	0
81	20250327	181300	393692795	9750	9750	9750	9750	0
82	20250327	181200	393692795	9750	9750	9750	9750	0
83	20250327	181100	393692795	9750	9750	9750	9750	0
84	20250327	181000	393692795	9750	9750	9750	9750	0
85	20250327	180900	393692795	9750	9750	9750	9750	0
86	20250327	180800	393692795	9750	9750	9750	9750	0
87	20250327	180700	393692795	9750	9750	9750	9750	0
88	20250327	180600	393692795	9750	9750	9750	9750	0
89	20250327	180500	393692795	9750	9750	9750	9750	0
90	20250327	180400	393692795	9750	9750	9750	9750	0
91	20250327	180300	393692795	9750	9750	9750	9750	0
92	20250327	180200	393692795	9750	9750	9750	9750	1244
93	20250327	180100	393692795	9750	9750	9750	9750	0
94	20250327	180000	393692795	9750	9750	9750	9750	0
95	20250327	175900	393692795	9750	9750	9750	9750	0
96	20250327	175800	393692795	9750	9750	9750	9750	0
97	20250327	175700	393692795	9750	9750	9750	9750	0
98	20250327	175600	393692795	9750	9750	9750	9750	0
99	20250327	175500	393692795	9750	9750	9750	9750	0
100	20250327	175400	393692795	9750	9750	9750	9750	0
101	20250327	175300	393692795	9750	9750	9750	9750	0
102	20250327	175200	393692795	9750	9750	9750	9750	0
103	20250327	175100	393692795	9750	9750	9750	9750	0
104	20250327	175000	393692795	9750	9750	9750	9750	0
105	20250327	174900	393692795	9750	9750	9750	9750	0
106	20250327	174800	393692795	9750	9750	9750	9750	0
107	20250327	174700	393692795	9750	9750	9750	9750	0
108	20250327	174600	393692795	9750	9750	9750	9750	0
109	20250327	174500	393692795	9750	9750	9750	9750	0
110	20250327	174400	393692795	9750	9750	9750	9750	0
111	20250327	174300	393692795	9750	9750	9750	9750	0
112	20250327	174200	393692795	9750	9750	9750	9750	0
113	20250327	174100	393692795	9750	9750	9750	9750	0
114	20250327	174000	393692795	9750	9750	9750	9750	0
115	20250327	173900	393692795	9750	9750	9750	9750	0
116	20250327	173800	393692795	9750	9750	9750	9750	0
117	20250327	173700	393692795	9750	9750	9750	9750	0
118	20250327	173600	393692795	9750	9750	9750	9750	0
119	20250327	173500	393692795	9750	9750	9750	9750	0
120	20250327	173400	393692795	9750	9750	9750	9750	0
121	20250327	173300	393692795	9750	9750	9750	9750	0
122	20250327	173200	393692795	9750	9750	9750	9750	1244
123	20250327	173100	393692795	9750	9750	9750	9750	0
124	20250327	173000	393692795	9750	9750	9750	9750	0
125	20250327	172900	393692795	9750	9750	9750	9750	0
126	20250327	172800	393692795	9750	9750	9750	9750	0
127	20250327	172700	393692795	9750	9750	9750	9750	0
128	20250327	172600	393692795	9750	9750	9750	9750	0
129	20250327	172500	393692795	9750	9750	9750	9750	0
130	20250327	172400	393692795	9750	9750	9750	9750	0
131	20250327	172300	393692795	9750	9750	9750	9750	0
132	20250327	172200	393692795	9750	9750	9750	9750	0
133	20250327	172100	393692795	9750	9750	9750	9750	0
134	20250327	172000	393692795	9750	9750	9750	9750	0
135	20250327	171900	393692795	9750	9750	9750	9750	0
136	20250327	171800	393692795	9750	9750	9750	9750	0
137	20250327	171700	393692795	9750	9750	9750	9750	0
138	20250327	171600	393692795	9750	9750	9750	9750	0
139	20250327	171500	393692795	9750	9750	9750	9750	0
140	20250327	171400	393692795	9750	9750	9750	9750	0
141	20250327	171300	393692795	9750	9750	9750	9750	0
142	20250327	171200	393692795	9750	9750	9750	9750	0
143	20250327	171100	393692795	9750	9750	9750	9750	0
144	20250327	171000	393692795	9750	9750	9750	9750	0
145	20250327	170900	393692795	9750	9750	9750	9750	0
146	20250327	170800	393692795	9750	9750	9750	9750	0
147	20250327	170700	393692795	9750	9750	9750	9750	0
148	20250327	170600	393692795	9750	9750	9750	9750	0
149	20250327	170500	393692795	9750	9750	9750	9750	0
150	20250327	170400	393692795	9750	9750	9750	9750	0
151	20250327	170300	393692795	9750	9750	9750	9750	0
152	20250327	170200	393692795	9750	9750	9750	9750	1244
153	20250327	170100	393692795	9750	9750	9750	9750	0
154	20250327	170000	393692795	9750	9750	9750	9750	0
155	20250327	165900	393692795	9750	9750	9750	9750	0
156	20250327	165800	393692795	9750	9750	9750	9750	0
157	20250327	165700	393692795	9750	9750	9750	9750	0
158	20250327	165600	393692795	9750	9750	9750	9750	0
159	20250327	165500	393692795	9750	9750	9750	9750	0
160	20250327	165400	393692795	9750	9750	9750	9750	0
161	20250327	165300	393692795	9750	9750	9750	9750	0
162	20250327	165200	393692795	9750	9750	9750	9750	0
163	20250327	165100	393692795	9750	9750	9750	9750	0
164	20250327	165000	393692795	9750	9750	9750	9750	0
165	20250327	164900	393692795	9750	9750	9750	9750	0
166	20250327	164800	393692795	9750	9750	9750	9750	0
167	20250327	164700	393692795	9750	9750	9750	9750	0
168	20250327	164600	393692795	9750	9750	9750	9750	0
169	20250327	164500	393692795	9750	9750	9750	9750	0
170	20250327	164400	393692795	9750	9750	9750	9750	0
171	20250327	164300	393692795	9750	9750	9750	9750	0
172	20250327	164200	393692795	9750	9750	9750	9750	0
173	20250327	164100	393692795	9750	9750	9750	9750	0
174	20250327	164000	393692795	9750	9750	9750	9750	0
175	20250327	163900	393692795	9750	9750	9750	9750	0
176	20250327	163800	393692795	9750	9750	9750	9750	0
177	20250327	163700	393692795	9750	9750	9750	9750	0
178	20250327	163600	393692795	9750	9750	9750	9750	0
179	20250327	163500	393692795	9750	9750	9750	9750	0
180	20250327	163400	393692795	9750	9750	9750	9750	0
181	20250327	163300	393692795	9750	9750	9750	9750	0
182	20250327	163200	393692795	9750	9750	9750	9750	1244
183	20250327	163100	393692795	9750	9750	9750	9750	0
184	20250327	163000	393692795	9750	9750	9750	9750	0
185	20250327	162900	393692795	9750	9750	9750	9750	0
186	20250327	162800	393692795	9750	9750	9750	9750	0
187	20250327	162700	393692795	9750	9750	9750	9750	0
188	20250327	162600	393692795	9750	9750	9750	9750	0
189	20250327	162500	393692795	9750	9750	9750	9750	0
190	20250327	162400	393692795	9750	9750	9750	9750	0
191	20250327	162300	393692795	9750	9750	9750	9750	0
192	20250327	162200	393692795	9750	9750	9750	9750	0
193	20250327	162100	393692795	9750	9750	9750	9750	0
194	20250327	162000	393692795	9750	9750	9750	9750	0
195	20250327	161900	393692795	9750	9750	9750	9750	0
196	20250327	161800	393692795	9750	9750	9750	9750	0
197	20250327	161700	393692795	9750	9750	9750	9750	0
198	20250327	161600	393692795	9750	9750	9750	9750	0
199	20250327	161500	393692795	9750	9750	9750	9750	0
200	20250327	161400	393692795	9750	9750	9750	9750	0
201	20250327	161300	393692795	9750	9750	9750	9750	0
202	20250327	161200	393692795	9750	9750	9750	9750	0
203	20250327	161100	393692795	9750	9750	9750	9750	0
204	20250327	161000	393692795	9750	9750	9750	9750	0
205	20250327	160900	393692795	9750	9750	9750	9750	0
206	20250327	160800	393692795	9750	9750	9750	9750	0
207	20250327	160700	393692795	9750	9750	9750	9750	0
208	20250327	160600	393692795	9750	9750	9750	9750	0
209	20250327	160500	393692795	9750	9750	9750	9750	0
210	20250327	160400	393692795	9750	9750	9750	9750	0
211	20250327	160300	393692795	9750	9750	9750	9750	0
212	20250327	160200	393692795	9750	9750	9750	9750	1244
213	20250327	160100	393692795	9750	9750	9750	9750	0
214	20250327	160000	393692795	9750	9750	9750	9750	0
215	20250327	155900	393692795	9750	9750	9750	9750	0
216	20250327	155800	393692795	9750	9750	9750	9750	0
217	20250327	155700	393692795	9750	9750	9750	9750	0
218	20250327	155600	393692795	9750	9750	9750	9750	0
219	20250327	155500	393692795	9750	9750	9750	9750	0
220	20250327	155400	393692795	9750	9750	9750	9750	0
221	20250327	155300	393692795	9750	9750	9750	9750	0
222	20250327	155200	393692795	9750	9750	9750	9750	0
223	20250327	155100	393692795	9750	9750	9750	9750	0
224	20250327	155000	393692795	9750	9750	9750	9750	0
225	20250327	154900	393692795	9750	9750	9750	9750	0
226	20250327	154800	393692795	9750	9750	9750	9750	0
227	20250327	154700	393692795	9750	9750	9750	9750	0
228	20250327	154600	393692795	9750	9750	9750	9750	0
229	20250327	154500	393692795	9750	9750	9750	9750	0
230	20250327	154400	393692795	9750	9750	9750	9750	0
231	20250327	154300	393692795	9750	9750	9750	9750	0
232	20250327	154200	393692795	9750	9750	9750	9750	0
233	20250327	154100	393692795	9750	9750	9750	9750	0
234	20250327	154000	393692795	9750	9750	9750	9750	0
235	20250327	153900	393692795	9750	9750	9750	9750	0
236	20250327	153800	393692795	9750	9750	9750	9750	0
237	20250327	153700	393692795	9750	9750	9750	9750	0
238	20250327	153600	393692795	9750	9750	9750	9750	0
239	20250327	153500	393692795	9750	9750	9750	9750	0
240	20250327	153400	393692795	9750	9750	9750	9750	0
241	20250327	153300	393692795	9750	9750	9750	9750	0
242	20250327	153200	393692795	9750	9750	9750	9750	1244
243	20250327	153100	393692795	9750	9750	9750	9750	0
244	20250327	153000	393692795	9750	9750	9750	9750	1244
245	20250327	152900	381563795	9740	9740	9740	9740	0
246	20250327	152800	381563795	9740	9740	9740	9740	0
247	20250327	152700	381563795	9740	9740	9740	9740	0
248	20250327	152600	381563795	9740	9740	9740	9740	0
249	20250327	152500	381563795	9740	9740	9740	9740	0
250	20250327	152400	381563795	9740	9740	9740	9740	0
251	20250327	152300	381563795	9740	9740	9740	9740	0
252	20250327	152200	381563795	9740	9740	9740	9740	0
253	20250327	152100	381563795	9740	9740	9740	9740	0
254	20250327	152000	381563795	9740	9740	9740	9740	0
255	20250327	151900	381563795	9740	9740	9740	9740	4
256	20250327	151800	381524835	9740	9740	9740	9740	49
257	20250327	151700	381047575	9730	9750	9750	9730	17
258	20250327	151600	380882025	9750	9750	9750	9730	345
259	20250327	151500	377523835	9740	9750	9750	9740	16
260	20250327	151400	377367935	9740	9740	9740	9740	7
261	20250327	151300	377299755	9750	9750	9750	9740	38
262	20250327	151200	376929515	9740	9740	9740	9740	594
263	20250327	151100	371143955	9730	9740	9740	9730	421
264	20250327	151000	367043515	9730	9730	9730	9730	4
265	20250327	150900	367004595	9730	9735	9735	9730	23
266	20250327	150800	366780740	9730	9745	9745	9730	4420
267	20250327	150700	323712015	9745	9745	9750	9745	33
268	20250327	150600	323390365	9745	9750	9750	9745	16
269	20250327	150500	323234415	9750	9750	9750	9750	6
270	20250327	150400	323175915	9745	9750	9750	9745	25
271	20250327	150300	322932220	9750	9745	9750	9745	361
272	20250327	150200	319412600	9745	9745	9750	9745	24
273	20250327	150100	319178655	9745	9745	9745	9745	0
274	20250327	150000	319178655	9745	9745	9750	9745	32
275	20250327	145900	318866755	9750	9750	9750	9750	23
276	20250327	145800	318642505	9745	9745	9750	9745	34
277	20250327	145700	318311105	9750	9750	9750	9745	27
278	20250327	145600	318047905	9750	9745	9750	9745	16
279	20250327	145500	317891955	9745	9750	9750	9745	24
280	20250327	145400	317658005	9740	9740	9740	9740	0
281	20250327	145300	317658005	9740	9740	9740	9735	1448
282	20250327	145200	303554585	9740	9740	9740	9740	22
283	20250327	145100	303340305	9740	9735	9740	9735	32
284	20250327	145000	303028725	9735	9735	9735	9735	10
285	20250327	144900	302931375	9740	9740	9740	9735	45
286	20250327	144800	302493125	9740	9735	9740	9735	16
287	20250327	144700	302337335	9740	9735	9740	9735	78
288	20250327	144600	301577975	9735	9735	9735	9730	24
289	20250327	144500	301344385	9730	9730	9730	9730	10
290	20250327	144400	301247085	9735	9735	9735	9730	33
291	20250327	144300	300925930	9735	9730	9735	9730	7
292	20250327	144200	300857815	9725	9720	9725	9720	23
293	20250327	144100	300634195	9725	9725	9725	9725	6
294	20250327	144000	300575845	9725	9740	9740	9725	19
295	20250327	143900	300390940	9740	9740	9740	9740	14
296	20250327	143800	300254580	9730	9740	9740	9730	16
297	20250327	143700	300098840	9740	9730	9740	9730	18
298	20250327	143600	299923620	9740	9740	9740	9740	17
299	20250327	143500	299758040	9730	9730	9730	9720	110
300	20250327	143400	298687840	9730	9730	9730	9730	3
301	20250327	143300	298658650	9730	9730	9730	9720	268
302	20250327	143200	296053570	9730	9730	9730	9730	35
303	20250327	143100	295713020	9720	9730	9730	9720	37
304	20250327	143000	295353110	9730	9730	9730	9730	6
305	20250327	142900	295294730	9720	9730	9730	9720	50
306	20250327	142800	294808330	9730	9720	9730	9720	25
307	20250327	142700	294565180	9730	9730	9730	9730	26
308	20250327	142600	294312200	9730	9720	9730	9720	17
309	20250327	142500	294146890	9730	9720	9730	9720	7
310	20250327	142400	294078790	9730	9730	9730	9720	22
311	20250327	142300	293864830	9720	9720	9720	9720	0
312	20250327	142200	293864830	9720	9730	9730	9720	17
313	20250327	142100	293699520	9710	9710	9710	9710	0
314	20250327	142000	293699520	9710	9730	9730	9710	16
315	20250327	141900	293544040	9730	9730	9730	9730	24
316	20250327	141800	293310520	9720	9730	9730	9720	17
317	20250327	141700	293145210	9730	9720	9730	9720	23
318	20250327	141600	292921580	9730	9730	9730	9730	6
319	20250327	141500	292863200	9730	9730	9730	9720	22
320	20250327	141400	292649240	9720	9720	9720	9720	0
321	20250327	141300	292649240	9720	9730	9730	9720	19
322	20250327	141200	292464490	9710	9710	9710	9710	150
323	20250327	141100	291007990	9720	9730	9730	9720	16
324	20250327	141000	290852410	9730	9730	9730	9730	1
325	20250327	140900	290842680	9720	9730	9730	9720	25
326	20250327	140800	290599530	9730	9720	9730	9720	12
327	20250327	140700	290482880	9730	9730	9730	9730	16
328	20250327	140600	290327200	9730	9730	9730	9720	14
329	20250327	140500	290191080	9730	9720	9730	9720	29
330	20250327	140400	289908970	9730	9730	9730	9720	37
331	20250327	140300	289549060	9730	9730	9730	9730	6
332	20250327	140200	289490680	9730	9730	9730	9720	31
333	20250327	140100	289189150	9720	9720	9720	9720	0
334	20250327	140000	289189150	9720	9730	9730	9720	17
335	20250327	135900	289023840	9710	9710	9710	9710	10
336	20250327	135800	288926740	9720	9720	9720	9720	175
337	20250327	135700	287225740	9720	9720	9720	9710	28
338	20250327	135600	286953680	9720	9720	9720	9720	13
339	20250327	135500	286827320	9710	9720	9720	9710	17
340	20250327	135400	286662180	9720	9720	9720	9720	15
341	20250327	135300	286516380	9710	9730	9730	9710	218
342	20250327	135200	284395450	9730	9730	9730	9700	636
343	20250327	135100	278221980	9730	9740	9740	9730	17
344	20250327	135000	278056500	9730	9730	9730	9730	1
345	20250327	134900	278046770	9730	9730	9740	9730	32
346	20250327	134800	277735220	9730	9730	9730	9730	6
347	20250327	134700	277676840	9740	9730	9740	9730	17
348	20250327	134600	277511370	9730	9730	9730	9730	9
349	20250327	134500	277423800	9740	9740	9740	9740	13
350	20250327	134400	277297180	9730	9730	9740	9730	14
351	20250327	134300	277160940	9740	9740	9740	9740	2
352	20250327	134200	277141460	9730	9740	9740	9730	34
353	20250327	134100	276810410	9730	9740	9740	9730	11
354	20250327	134000	276703370	9730	9740	9740	9730	29
355	20250327	133900	276421010	9740	9730	9740	9730	20
356	20250327	133800	276226310	9740	9740	9740	9740	13
357	20250327	133700	276099690	9730	9730	9730	9730	10
358	20250327	133600	276002390	9740	9730	9740	9730	8
359	20250327	133500	275924480	9740	9730	9740	9720	26
360	20250327	133400	275671580	9730	9720	9730	9720	514
361	20250327	133300	270675440	9720	9730	9730	9720	124
362	20250327	133200	269470020	9730	9730	9730	9730	20
363	20250327	133100	269275420	9730	9740	9740	9730	22
364	20250327	133000	269061240	9740	9730	9740	9730	19
365	20250327	132900	268876280	9740	9740	9740	9740	13
366	20250327	132800	268749660	9740	9730	9740	9730	1024
367	20250327	132700	258776130	9740	9740	9740	9740	13
368	20250327	132600	258649510	9730	9730	9730	9720	1868
369	20250327	132500	240474170	9730	9730	9730	9730	19
370	20250327	132400	240289300	9720	9730	9730	9720	178
371	20250327	132300	238557460	9720	9720	9720	9720	0
372	20250327	132200	238557460	9720	9730	9730	9720	44
373	20250327	132100	238129440	9720	9720	9720	9720	0
374	20250327	132000	238129440	9720	9730	9730	9720	23
375	20250327	131900	237905750	9720	9720	9720	9720	10
376	20250327	131800	237808550	9730	9730	9730	9730	13
377	20250327	131700	237682060	9720	9730	9730	9720	17
378	20250327	131600	237516750	9730	9730	9730	9730	6
379	20250327	131500	237458370	9720	9730	9730	9720	42
380	20250327	131400	237049810	9730	9730	9730	9730	16
381	20250327	131300	236894130	9730	9730	9730	9720	26
382	20250327	131200	236641250	9720	9720	9720	9720	8
383	20250327	131100	236563490	9720	9720	9730	9720	13
384	20250327	131000	236437060	9720	9710	9720	9710	157
385	20250327	130900	234911120	9720	9720	9720	9720	7
386	20250327	130800	234843080	9710	9720	9720	9710	17
387	20250327	130700	234677940	9720	9720	9720	9720	17
388	20250327	130600	234512700	9710	9720	9720	9710	17
389	20250327	130500	234347560	9720	9710	9720	9710	11
390	20250327	130400	234240690	9710	9720	9720	9710	11
391	20250327	130300	234133820	9710	9710	9710	9710	3
392	20250327	130200	234104690	9710	9720	9720	9710	21
393	20250327	130100	233900640	9710	9720	9720	9710	16
394	20250327	130000	233745220	9720	9720	9720	9720	18
395	20250327	125900	233570260	9720	9710	9720	9710	17
396	20250327	125800	233405120	9720	9720	9720	9720	7
397	20250327	125700	233337080	9710	9710	9710	9710	10
398	20250327	125600	233239980	9720	9720	9720	9720	6
399	20250327	125500	233181660	9720	9720	9720	9710	18
400	20250327	125400	233006810	9720	9710	9720	9710	9
401	20250327	125300	232919350	9710	9720	9720	9710	14
402	20250327	125200	232783350	9720	9720	9720	9720	16
403	20250327	125100	232627830	9710	9720	9720	9710	17
404	20250327	125000	232462690	9710	9710	9710	9710	10
405	20250327	124900	232365590	9720	9720	9720	9720	16
406	20250327	124800	232210070	9710	9710	9710	9710	10
407	20250327	124700	232112970	9720	9720	9720	9720	17
408	20250327	124600	231947730	9710	9710	9710	9710	10
409	20250327	124500	231850630	9720	9720	9720	9720	7
410	20250327	124400	231782590	9710	9710	9710	9710	10
411	20250327	124300	231685490	9720	9710	9720	9710	8
412	20250327	124200	231607750	9710	9720	9720	9710	17
413	20250327	124100	231442590	9710	9710	9710	9710	10
414	20250327	124000	231345490	9720	9720	9720	9720	16
415	20250327	123900	231189970	9710	9710	9710	9710	11
416	20250327	123800	231083160	9720	9720	9720	9720	6
417	20250327	123700	231024840	9710	9710	9710	9710	10
418	20250327	123600	230927740	9720	9710	9720	9710	10
419	20250327	123500	230830570	9710	9720	9720	9710	15
420	20250327	123400	230684840	9720	9720	9720	9720	12
421	20250327	123300	230568200	9710	9710	9710	9710	10
422	20250327	123200	230471100	9710	9710	9710	9710	20
423	20250327	123100	230276900	9720	9720	9720	9720	6
424	20250327	123000	230218580	9720	9710	9720	9710	17
425	20250327	122900	230053440	9710	9700	9710	9700	25
426	20250327	122800	229810930	9710	9720	9720	9700	109
427	20250327	122700	228752430	9720	9720	9720	9720	14
428	20250327	122600	228616350	9710	9710	9710	9710	10
429	20250327	122500	228519250	9720	9720	9720	9710	28
430	20250327	122400	228247100	9710	9710	9710	9710	10
431	20250327	122300	228150000	9720	9720	9720	9720	27
432	20250327	122200	227887560	9710	9720	9720	9710	20
433	20250327	122100	227693260	9720	9710	9720	9710	21
434	20250327	122000	227489240	9720	9720	9720	9720	14
435	20250327	121900	227353160	9720	9720	9720	9710	34
436	20250327	121800	227022780	9720	9720	9720	9720	14
437	20250327	121700	226886700	9710	9710	9710	9710	10
438	20250327	121600	226789600	9720	9720	9720	9720	12
439	20250327	121500	226672960	9710	9720	9720	9710	33
440	20250327	121400	226352300	9720	9720	9720	9720	73
441	20250327	121300	225642740	9710	9720	9720	9710	67
442	20250327	121200	224992070	9720	9710	9720	9710	23
443	20250327	121100	224768610	9720	9710	9720	9710	72
444	20250327	121000	224069370	9720	9710	9720	9710	12
445	20250327	120900	223952830	9720	9720	9720	9710	15
446	20250327	120800	223807040	9710	9720	9720	9710	23
447	20250327	120700	223583580	9720	9720	9720	9720	13
448	20250327	120600	223457220	9710	9710	9710	9710	58
449	20250327	120500	222894040	9710	9700	9710	9700	66
450	20250327	120400	222253780	9690	9700	9700	9690	6
451	20250327	120300	222195590	9710	9690	9710	9690	25
452	20250327	120200	221953180	9700	9700	9700	9700	7
453	20250327	120100	221885280	9690	9700	9710	9690	18
454	20250327	120000	221710710	9710	9710	9710	9710	24
455	20250327	115900	221477670	9710	9700	9710	9700	11
456	20250327	115800	221370960	9710	9710	9710	9710	13
457	20250327	115700	221244730	9700	9690	9700	9690	11
458	20250327	115600	221138130	9710	9690	9720	9680	795
459	20250327	115500	213428410	9680	9710	9720	9660	5340
460	20250327	115400	161782680	9720	9710	9720	9710	10
461	20250327	115300	161685510	9690	9700	9700	9690	31
462	20250327	115200	161384910	9700	9690	9700	9690	16
463	20250327	115100	161229810	9700	9700	9700	9700	15
464	20250327	115000	161084310	9700	9700	9700	9700	20
465	20250327	114900	160890310	9710	9700	9710	9690	478
466	20250327	114800	156256590	9710	9720	9720	9710	18
467	20250327	114700	156081670	9720	9720	9720	9720	13
468	20250327	114600	155955310	9720	9720	9720	9710	264
469	20250327	114500	153389330	9720	9720	9720	9720	19
470	20250327	114400	153204650	9710	9720	9720	9710	16
471	20250327	114300	153049230	9720	9710	9720	9710	16
472	20250327	114200	152893810	9720	9720	9720	9720	7
473	20250327	114100	152825770	9720	9710	9720	9710	17
474	20250327	114000	152660630	9720	9720	9720	9720	30
475	20250327	113900	152369030	9710	9710	9710	9710	10
476	20250327	113800	152271930	9720	9720	9720	9720	26
477	20250327	113700	152019210	9720	9720	9720	9710	31
478	20250327	113600	151717990	9720	9720	9720	9720	6
479	20250327	113500	151659670	9710	9720	9720	9710	68
480	20250327	113400	150998810	9720	9715	9720	9710	16
481	20250327	113300	150843365	9720	9720	9720	9720	19
482	20250327	113200	150658685	9720	9720	9720	9720	107
483	20250327	113100	149618645	9730	9730	9730	9720	23
484	20250327	113000	149394955	9730	9730	9730	9720	24
485	20250327	112900	149161535	9730	9730	9730	9730	17
486	20250327	112800	148996125	9720	9730	9730	9720	19
487	20250327	112700	148811365	9720	9720	9720	9720	4
488	20250327	112600	148772485	9720	9720	9720	9720	6
489	20250327	112500	148714165	9710	9730	9730	9710	506
490	20250327	112400	143800675	9720	9730	9730	9720	17
491	20250327	112300	143635365	9730	9720	9730	9720	17
492	20250327	112200	143470055	9730	9730	9730	9730	17
493	20250327	112100	143304645	9730	9740	9740	9730	20
494	20250327	112000	143109985	9730	9730	9730	9730	26
495	20250327	111900	142857005	9730	9730	9730	9720	18
496	20250327	111800	142681965	9730	9730	9740	9730	123
497	20250327	111700	141485115	9730	9740	9740	9730	15
498	20250327	111600	141339105	9740	9730	9740	9730	26
499	20250327	111500	141086015	9730	9740	9740	9730	12
500	20250327	111400	140969185	9730	9730	9730	9720	20
501	20250327	111300	140774685	9740	9730	9740	9730	12
502	20250327	111200	140657825	9740	9740	9740	9730	27
503	20250327	111100	140395045	9740	9740	9740	9740	11
504	20250327	111000	140287905	9740	9740	9740	9730	24
505	20250327	110900	140054245	9730	9740	9740	9730	27
506	20250327	110800	139791365	9730	9740	9740	9730	16
507	20250327	110700	139635625	9730	9730	9730	9730	5
508	20250327	110600	139586975	9730	9730	9740	9730	17
509	20250327	110500	139421495	9730	9730	9740	9730	60
510	20250327	110400	138837255	9740	9740	9740	9740	0
511	20250327	110300	138837255	9740	9720	9740	9720	21
512	20250327	110200	138632965	9730	9730	9730	9730	0
513	20250327	110100	138632965	9730	9730	9730	9730	21
514	20250327	110000	138428635	9730	9730	9730	9730	7
515	20250327	105900	138360525	9730	9730	9730	9730	10
516	20250327	105800	138263225	9740	9740	9740	9740	15
517	20250327	105700	138117125	9730	9730	9730	9730	11
518	20250327	105600	138010095	9740	9740	9740	9740	25
519	20250327	105500	137766595	9730	9740	9740	9730	262
520	20250327	105400	135214815	9750	9740	9760	9740	23
521	20250327	105300	134990605	9750	9760	9760	9750	23
522	20250327	105200	134766175	9750	9740	9760	9740	118
523	20250327	105100	133615825	9750	9750	9750	9750	56
524	20250327	105000	133069825	9760	9750	9760	9750	36
525	20250327	104900	132718665	9760	9760	9760	9760	6
526	20250327	104800	132660105	9760	9750	9760	9750	17
527	20250327	104700	132494285	9760	9760	9760	9760	16
528	20250327	104600	132338125	9750	9760	9760	9750	56
529	20250327	104500	131791665	9760	9760	9760	9750	44
530	20250327	104400	131362325	9760	9760	9760	9760	2
531	20250327	104300	131342805	9760	9750	9760	9750	34
532	20250327	104200	131011065	9760	9760	9760	9760	2
533	20250327	104100	130991545	9760	9760	9760	9750	33
534	20250327	104000	130669565	9760	9760	9760	9760	13
535	20250327	103900	130542685	9750	9750	9760	9750	1078
536	20250327	103800	120022505	9760	9760	9760	9760	24
537	20250327	103700	119788265	9750	9760	9760	9750	12
538	20250327	103600	119671245	9760	9750	9760	9750	31
539	20250327	103500	119368785	9760	9760	9760	9760	0
540	20250327	103400	119368785	9760	9750	9760	9750	23
541	20250327	103300	119144405	9750	9760	9760	9750	31
542	20250327	103200	118841945	9760	9760	9760	9750	28
543	20250327	103100	118568795	9750	9760	9760	9750	17
544	20250327	103000	118402975	9760	9760	9760	9750	67
545	20250327	102900	117749655	9750	9760	9760	9750	33
546	20250327	102800	117427765	9750	9760	9760	9750	21
547	20250327	102700	117223005	9760	9760	9760	9760	34
548	20250327	102600	116891165	9750	9760	9760	9750	19
549	20250327	102500	116705825	9760	9750	9760	9750	23
550	20250327	102400	116481445	9760	9750	9760	9750	13
551	20250327	102300	116354665	9760	9740	9760	9740	28
552	20250327	102200	116081585	9760	9740	9760	9740	155
553	20250327	102100	114571245	9750	9740	9750	9740	35
554	20250327	102000	114230185	9740	9750	9750	9740	8
555	20250327	101900	114152195	9740	9750	9750	9740	11
556	20250327	101800	114045045	9750	9750	9750	9730	42
557	20250327	101700	113635955	9740	9740	9740	9740	10
558	20250327	101600	113538555	9750	9740	9750	9740	17
559	20250327	101500	113372905	9750	9750	9750	9750	27
560	20250327	101400	113109655	9740	9745	9745	9740	11
561	20250327	101300	113002510	9750	9750	9750	9750	19
562	20250327	101200	112817260	9740	9740	9740	9740	10
563	20250327	101100	112719860	9740	9740	9740	9740	6
564	20250327	101000	112661420	9730	9740	9740	9730	6
565	20250327	100900	112602990	9750	9730	9750	9730	118
566	20250327	100800	111452560	9740	9750	9750	9740	66
567	20250327	100700	110809120	9750	9720	9750	9720	20
568	20250327	100600	110614440	9710	9760	9760	9700	869
569	20250327	100500	102162990	9760	9750	9760	9750	31
570	20250327	100400	101860530	9750	9760	9760	9750	33
571	20250327	100300	101538650	9760	9750	9760	9740	29
572	20250327	100200	101255920	9760	9740	9760	9730	944
573	20250327	100100	92053600	9740	9740	9740	9730	27
574	20250327	100000	91790720	9740	9740	9740	9740	16
575	20250327	095900	91634880	9740	9740	9740	9730	64
576	20250327	095800	91011900	9740	9740	9740	9740	18
577	20250327	095700	90836580	9730	9730	9740	9730	126
578	20250327	095600	89609540	9740	9740	9740	9730	253
579	20250327	095500	87145420	9730	9740	9740	9730	113
580	20250327	095400	86045820	9730	9740	9740	9730	175
581	20250327	095300	84341520	9730	9730	9740	9730	27
582	20250327	095200	84078740	9730	9730	9740	9730	27
583	20250327	095100	83815960	9730	9740	9740	9730	11
584	20250327	095000	83708860	9730	9740	9740	9730	53
585	20250327	094900	83193040	9750	9750	9750	9750	27
586	20250327	094800	82929790	9750	9740	9750	9730	24
587	20250327	094700	82696050	9740	9740	9750	9730	20
588	20250327	094600	82501340	9740	9740	9750	9740	39
589	20250327	094500	82121360	9750	9745	9750	9740	56
590	20250327	094400	81575595	9745	9750	9750	9745	46
591	20250327	094300	81127100	9750	9750	9750	9745	159
592	20250327	094200	79576900	9750	9740	9750	9740	7
593	20250327	094100	79508660	9750	9720	9750	9720	912
594	20250327	094000	70632510	9710	9720	9720	9710	904
595	20250327	093900	61854630	9720	9730	9730	9720	18
596	20250327	093800	61679590	9730	9730	9730	9700	175
597	20250327	093700	59979710	9720	9740	9740	9720	25
598	20250327	093600	59736480	9730	9730	9730	9730	10
599	20250327	093500	59639180	9740	9740	9740	9740	7
600	20250327	093400	59571000	9740	9740	9740	9730	274
601	20250327	093300	56902340	9740	9740	9740	9740	1
602	20250327	093200	56892600	9740	9730	9740	9720	27
603	20250327	093100	56629980	9740	9720	9740	9720	13
604	20250327	093000	56503440	9720	9730	9740	9720	18
605	20250327	092900	56328330	9740	9740	9740	9730	19
606	20250327	092800	56143280	9740	9740	9740	9720	136
607	20250327	092700	54818770	9730	9720	9730	9700	326
608	20250327	092600	51650020	9700	9700	9700	9700	5
609	20250327	092500	51601520	9710	9700	9710	9690	1438
610	20250327	092400	37646070	9700	9700	9700	9700	8
611	20250327	092300	37568470	9700	9700	9700	9690	36
612	20250327	092200	37219550	9680	9680	9680	9680	2
613	20250327	092100	37200190	9680	9690	9690	9680	392
614	20250327	092000	33404880	9680	9680	9680	9680	0
615	20250327	091900	33404880	9680	9690	9690	9680	38
616	20250327	091800	33036760	9690	9670	9690	9670	11
617	20250327	091700	32930370	9690	9670	9690	9660	248
618	20250327	091600	30534070	9680	9690	9690	9680	25
619	20250327	091500	30291950	9690	9690	9690	9690	8
620	20250327	091400	30214430	9690	9690	9690	9690	22
621	20250327	091300	30001250	9690	9680	9690	9680	11
622	20250327	091200	29894760	9680	9680	9680	9680	60
623	20250327	091100	29313960	9700	9700	9700	9700	0
624	20250327	091000	29313960	9700	9700	9700	9650	834
625	20250327	090900	21251610	9700	9720	9720	9700	242
626	20250327	090800	18902210	9700	9720	9730	9700	113
627	20250327	090700	17805050	9720	9710	9720	9710	26
628	20250327	090600	17552580	9720	9670	9720	9670	74
629	20250327	090500	16836950	9730	9730	9730	9730	145
630	20250327	090400	15426100	9730	9730	9730	9730	1
631	20250327	090300	15416370	9660	9690	9730	9660	296
632	20250327	090200	12548080	9750	9690	9750	9690	605
633	20250327	090100	6682270	9690	9740	9750	9690	309
634	20250327	090000	3669730	9750	9760	9760	9750	376