KissMeData/064090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194200	349901600	2795	2795	2795	2795	2831
3	20250327	194100	349901600	2795	2795	2795	2795	0
4	20250327	194000	349901600	2795	2795	2795	2795	0
5	20250327	193900	349901600	2795	2795	2795	2795	0
6	20250327	193800	349901600	2795	2795	2795	2795	0
7	20250327	193700	349901600	2795	2795	2795	2795	0
8	20250327	193600	349901600	2795	2795	2795	2795	0
9	20250327	193500	349901600	2795	2795	2795	2795	0
10	20250327	193400	349901600	2795	2795	2795	2795	0
11	20250327	193300	349901600	2795	2795	2795	2795	0
12	20250327	193200	349901600	2795	2795	2795	2795	0
13	20250327	193100	349901600	2795	2795	2795	2795	0
14	20250327	193000	349901600	2795	2795	2795	2795	0
15	20250327	192900	349901600	2795	2795	2795	2795	0
16	20250327	192800	349901600	2795	2795	2795	2795	0
17	20250327	192700	349901600	2795	2795	2795	2795	0
18	20250327	192600	349901600	2795	2795	2795	2795	0
19	20250327	192500	349901600	2795	2795	2795	2795	0
20	20250327	192400	349901600	2795	2795	2795	2795	0
21	20250327	192300	349901600	2795	2795	2795	2795	0
22	20250327	192200	349901600	2795	2795	2795	2795	0
23	20250327	192100	349901600	2795	2795	2795	2795	0
24	20250327	192000	349901600	2795	2795	2795	2795	0
25	20250327	191900	349901600	2795	2795	2795	2795	0
26	20250327	191800	349901600	2795	2795	2795	2795	0
27	20250327	191700	349901600	2795	2795	2795	2795	0
28	20250327	191600	349901600	2795	2795	2795	2795	0
29	20250327	191500	349901600	2795	2795	2795	2795	0
30	20250327	191400	349901600	2795	2795	2795	2795	0
31	20250327	191300	349901600	2795	2795	2795	2795	0
32	20250327	191200	349901600	2795	2795	2795	2795	2831
33	20250327	191100	349901600	2795	2795	2795	2795	0
34	20250327	191000	349901600	2795	2795	2795	2795	0
35	20250327	190900	349901600	2795	2795	2795	2795	0
36	20250327	190800	349901600	2795	2795	2795	2795	0
37	20250327	190700	349901600	2795	2795	2795	2795	0
38	20250327	190600	349901600	2795	2795	2795	2795	0
39	20250327	190500	349901600	2795	2795	2795	2795	0
40	20250327	190400	349901600	2795	2795	2795	2795	0
41	20250327	190300	349901600	2795	2795	2795	2795	0
42	20250327	190200	349901600	2795	2795	2795	2795	0
43	20250327	190100	349901600	2795	2795	2795	2795	0
44	20250327	190000	349901600	2795	2795	2795	2795	0
45	20250327	185900	349901600	2795	2795	2795	2795	0
46	20250327	185800	349901600	2795	2795	2795	2795	0
47	20250327	185700	349901600	2795	2795	2795	2795	0
48	20250327	185600	349901600	2795	2795	2795	2795	0
49	20250327	185500	349901600	2795	2795	2795	2795	0
50	20250327	185400	349901600	2795	2795	2795	2795	0
51	20250327	185300	349901600	2795	2795	2795	2795	0
52	20250327	185200	349901600	2795	2795	2795	2795	0
53	20250327	185100	349901600	2795	2795	2795	2795	0
54	20250327	185000	349901600	2795	2795	2795	2795	0
55	20250327	184900	349901600	2795	2795	2795	2795	0
56	20250327	184800	349901600	2795	2795	2795	2795	0
57	20250327	184700	349901600	2795	2795	2795	2795	0
58	20250327	184600	349901600	2795	2795	2795	2795	0
59	20250327	184500	349901600	2795	2795	2795	2795	0
60	20250327	184400	349901600	2795	2795	2795	2795	0
61	20250327	184300	349901600	2795	2795	2795	2795	0
62	20250327	184200	349901600	2795	2795	2795	2795	2831
63	20250327	184100	349901600	2795	2795	2795	2795	0
64	20250327	184000	349901600	2795	2795	2795	2795	0
65	20250327	183900	349901600	2795	2795	2795	2795	0
66	20250327	183800	349901600	2795	2795	2795	2795	0
67	20250327	183700	349901600	2795	2795	2795	2795	0
68	20250327	183600	349901600	2795	2795	2795	2795	0
69	20250327	183500	349901600	2795	2795	2795	2795	0
70	20250327	183400	349901600	2795	2795	2795	2795	0
71	20250327	183300	349901600	2795	2795	2795	2795	0
72	20250327	183200	349901600	2795	2795	2795	2795	0
73	20250327	183100	349901600	2795	2795	2795	2795	0
74	20250327	183000	349901600	2795	2795	2795	2795	0
75	20250327	182900	349901600	2795	2795	2795	2795	0
76	20250327	182800	349901600	2795	2795	2795	2795	0
77	20250327	182700	349901600	2795	2795	2795	2795	0
78	20250327	182600	349901600	2795	2795	2795	2795	0
79	20250327	182500	349901600	2795	2795	2795	2795	0
80	20250327	182400	349901600	2795	2795	2795	2795	0
81	20250327	182300	349901600	2795	2795	2795	2795	0
82	20250327	182200	349901600	2795	2795	2795	2795	0
83	20250327	182100	349901600	2795	2795	2795	2795	0
84	20250327	182000	349901600	2795	2795	2795	2795	0
85	20250327	181900	349901600	2795	2795	2795	2795	0
86	20250327	181800	349901600	2795	2795	2795	2795	0
87	20250327	181700	349901600	2795	2795	2795	2795	0
88	20250327	181600	349901600	2795	2795	2795	2795	0
89	20250327	181500	349901600	2795	2795	2795	2795	0
90	20250327	181400	349901600	2795	2795	2795	2795	0
91	20250327	181300	349901600	2795	2795	2795	2795	0
92	20250327	181200	349901600	2795	2795	2795	2795	2831
93	20250327	181100	349901600	2795	2795	2795	2795	0
94	20250327	181000	349901600	2795	2795	2795	2795	0
95	20250327	180900	349901600	2795	2795	2795	2795	0
96	20250327	180800	349901600	2795	2795	2795	2795	0
97	20250327	180700	349901600	2795	2795	2795	2795	0
98	20250327	180600	349901600	2795	2795	2795	2795	0
99	20250327	180500	349901600	2795	2795	2795	2795	0
100	20250327	180400	349901600	2795	2795	2795	2795	0
101	20250327	180300	349901600	2795	2795	2795	2795	0
102	20250327	180200	349901600	2795	2795	2795	2795	0
103	20250327	180100	349901600	2795	2795	2795	2795	0
104	20250327	180000	349901600	2795	2795	2795	2795	0
105	20250327	175900	349901600	2795	2795	2795	2795	0
106	20250327	175800	349901600	2795	2795	2795	2795	0
107	20250327	175700	349901600	2795	2795	2795	2795	0
108	20250327	175600	349901600	2795	2795	2795	2795	0
109	20250327	175500	349901600	2795	2795	2795	2795	0
110	20250327	175400	349901600	2795	2795	2795	2795	0
111	20250327	175300	349901600	2795	2795	2795	2795	0
112	20250327	175200	349901600	2795	2795	2795	2795	0
113	20250327	175100	349901600	2795	2795	2795	2795	0
114	20250327	175000	349901600	2795	2795	2795	2795	0
115	20250327	174900	349901600	2795	2795	2795	2795	0
116	20250327	174800	349901600	2795	2795	2795	2795	0
117	20250327	174700	349901600	2795	2795	2795	2795	0
118	20250327	174600	349901600	2795	2795	2795	2795	0
119	20250327	174500	349901600	2795	2795	2795	2795	0
120	20250327	174400	349901600	2795	2795	2795	2795	0
121	20250327	174300	349901600	2795	2795	2795	2795	0
122	20250327	174200	349901600	2795	2795	2795	2795	2831
123	20250327	174100	349901600	2795	2795	2795	2795	0
124	20250327	174000	349901600	2795	2795	2795	2795	0
125	20250327	173900	349901600	2795	2795	2795	2795	0
126	20250327	173800	349901600	2795	2795	2795	2795	0
127	20250327	173700	349901600	2795	2795	2795	2795	0
128	20250327	173600	349901600	2795	2795	2795	2795	0
129	20250327	173500	349901600	2795	2795	2795	2795	0
130	20250327	173400	349901600	2795	2795	2795	2795	0
131	20250327	173300	349901600	2795	2795	2795	2795	0
132	20250327	173200	349901600	2795	2795	2795	2795	0
133	20250327	173100	349901600	2795	2795	2795	2795	0
134	20250327	173000	349901600	2795	2795	2795	2795	0
135	20250327	172900	349901600	2795	2795	2795	2795	0
136	20250327	172800	349901600	2795	2795	2795	2795	0
137	20250327	172700	349901600	2795	2795	2795	2795	0
138	20250327	172600	349901600	2795	2795	2795	2795	0
139	20250327	172500	349901600	2795	2795	2795	2795	0
140	20250327	172400	349901600	2795	2795	2795	2795	0
141	20250327	172300	349901600	2795	2795	2795	2795	0
142	20250327	172200	349901600	2795	2795	2795	2795	0
143	20250327	172100	349901600	2795	2795	2795	2795	0
144	20250327	172000	349901600	2795	2795	2795	2795	0
145	20250327	171900	349901600	2795	2795	2795	2795	0
146	20250327	171800	349901600	2795	2795	2795	2795	0
147	20250327	171700	349901600	2795	2795	2795	2795	0
148	20250327	171600	349901600	2795	2795	2795	2795	0
149	20250327	171500	349901600	2795	2795	2795	2795	0
150	20250327	171400	349901600	2795	2795	2795	2795	0
151	20250327	171300	349901600	2795	2795	2795	2795	0
152	20250327	171200	349901600	2795	2795	2795	2795	2831
153	20250327	171100	349901600	2795	2795	2795	2795	0
154	20250327	171000	349901600	2795	2795	2795	2795	0
155	20250327	170900	349901600	2795	2795	2795	2795	0
156	20250327	170800	349901600	2795	2795	2795	2795	0
157	20250327	170700	349901600	2795	2795	2795	2795	0
158	20250327	170600	349901600	2795	2795	2795	2795	0
159	20250327	170500	349901600	2795	2795	2795	2795	0
160	20250327	170400	349901600	2795	2795	2795	2795	0
161	20250327	170300	349901600	2795	2795	2795	2795	0
162	20250327	170200	349901600	2795	2795	2795	2795	0
163	20250327	170100	349901600	2795	2795	2795	2795	0
164	20250327	170000	349901600	2795	2795	2795	2795	0
165	20250327	165900	349901600	2795	2795	2795	2795	0
166	20250327	165800	349901600	2795	2795	2795	2795	0
167	20250327	165700	349901600	2795	2795	2795	2795	0
168	20250327	165600	349901600	2795	2795	2795	2795	0
169	20250327	165500	349901600	2795	2795	2795	2795	0
170	20250327	165400	349901600	2795	2795	2795	2795	0
171	20250327	165300	349901600	2795	2795	2795	2795	0
172	20250327	165200	349901600	2795	2795	2795	2795	0
173	20250327	165100	349901600	2795	2795	2795	2795	0
174	20250327	165000	349901600	2795	2795	2795	2795	0
175	20250327	164900	349901600	2795	2795	2795	2795	0
176	20250327	164800	349901600	2795	2795	2795	2795	0
177	20250327	164700	349901600	2795	2795	2795	2795	0
178	20250327	164600	349901600	2795	2795	2795	2795	0
179	20250327	164500	349901600	2795	2795	2795	2795	0
180	20250327	164400	349901600	2795	2795	2795	2795	0
181	20250327	164300	349901600	2795	2795	2795	2795	0
182	20250327	164200	349901600	2795	2795	2795	2795	2831
183	20250327	164100	349901600	2795	2795	2795	2795	0
184	20250327	164000	349901600	2795	2795	2795	2795	0
185	20250327	163900	349901600	2795	2795	2795	2795	0
186	20250327	163800	349901600	2795	2795	2795	2795	0
187	20250327	163700	349901600	2795	2795	2795	2795	0
188	20250327	163600	349901600	2795	2795	2795	2795	0
189	20250327	163500	349901600	2795	2795	2795	2795	0
190	20250327	163400	349901600	2795	2795	2795	2795	0
191	20250327	163300	349901600	2795	2795	2795	2795	0
192	20250327	163200	349901600	2795	2795	2795	2795	0
193	20250327	163100	349901600	2795	2795	2795	2795	0
194	20250327	163000	349901600	2795	2795	2795	2795	0
195	20250327	162900	349901600	2795	2795	2795	2795	0
196	20250327	162800	349901600	2795	2795	2795	2795	0
197	20250327	162700	349901600	2795	2795	2795	2795	0
198	20250327	162600	349901600	2795	2795	2795	2795	0
199	20250327	162500	349901600	2795	2795	2795	2795	0
200	20250327	162400	349901600	2795	2795	2795	2795	0
201	20250327	162300	349901600	2795	2795	2795	2795	0
202	20250327	162200	349901600	2795	2795	2795	2795	0
203	20250327	162100	349901600	2795	2795	2795	2795	0
204	20250327	162000	349901600	2795	2795	2795	2795	0
205	20250327	161900	349901600	2795	2795	2795	2795	0
206	20250327	161800	349901600	2795	2795	2795	2795	0
207	20250327	161700	349901600	2795	2795	2795	2795	0
208	20250327	161600	349901600	2795	2795	2795	2795	0
209	20250327	161500	349901600	2795	2795	2795	2795	0
210	20250327	161400	349901600	2795	2795	2795	2795	0
211	20250327	161300	349901600	2795	2795	2795	2795	0
212	20250327	161200	349901600	2795	2795	2795	2795	2831
213	20250327	161100	349901600	2795	2795	2795	2795	0
214	20250327	161000	349901600	2795	2795	2795	2795	0
215	20250327	160900	349901600	2795	2795	2795	2795	0
216	20250327	160800	349901600	2795	2795	2795	2795	0
217	20250327	160700	349901600	2795	2795	2795	2795	0
218	20250327	160600	349901600	2795	2795	2795	2795	0
219	20250327	160500	349901600	2795	2795	2795	2795	0
220	20250327	160400	349901600	2795	2795	2795	2795	0
221	20250327	160300	349901600	2795	2795	2795	2795	0
222	20250327	160200	349901600	2795	2795	2795	2795	0
223	20250327	160100	349901600	2795	2795	2795	2795	0
224	20250327	160000	349901600	2795	2795	2795	2795	0
225	20250327	155900	349901600	2795	2795	2795	2795	0
226	20250327	155800	349901600	2795	2795	2795	2795	0
227	20250327	155700	349901600	2795	2795	2795	2795	0
228	20250327	155600	349901600	2795	2795	2795	2795	0
229	20250327	155500	349901600	2795	2795	2795	2795	0
230	20250327	155400	349901600	2795	2795	2795	2795	0
231	20250327	155300	349901600	2795	2795	2795	2795	0
232	20250327	155200	349901600	2795	2795	2795	2795	0
233	20250327	155100	349901600	2795	2795	2795	2795	0
234	20250327	155000	349901600	2795	2795	2795	2795	0
235	20250327	154900	349901600	2795	2795	2795	2795	0
236	20250327	154800	349901600	2795	2795	2795	2795	0
237	20250327	154700	349901600	2795	2795	2795	2795	0
238	20250327	154600	349901600	2795	2795	2795	2795	0
239	20250327	154500	349901600	2795	2795	2795	2795	0
240	20250327	154400	349901600	2795	2795	2795	2795	0
241	20250327	154300	349901600	2795	2795	2795	2795	0
242	20250327	154200	349901600	2795	2795	2795	2795	2831
243	20250327	154100	349901600	2795	2795	2795	2795	0
244	20250327	154000	349901600	2795	2795	2795	2795	0
245	20250327	153900	349901600	2795	2795	2795	2795	0
246	20250327	153800	349901600	2795	2795	2795	2795	0
247	20250327	153700	349901600	2795	2795	2795	2795	0
248	20250327	153600	349901600	2795	2795	2795	2795	0
249	20250327	153500	349901600	2795	2795	2795	2795	0
250	20250327	153400	349901600	2795	2795	2795	2795	0
251	20250327	153300	349901600	2795	2795	2795	2795	0
252	20250327	153200	349901600	2795	2795	2795	2795	0
253	20250327	153100	349901600	2795	2795	2795	2795	0
254	20250327	153000	349901600	2795	2795	2795	2795	2831
255	20250327	152900	341988955	2795	2795	2795	2795	0
256	20250327	152800	341988955	2795	2795	2795	2795	0
257	20250327	152700	341988955	2795	2795	2795	2795	0
258	20250327	152600	341988955	2795	2795	2795	2795	0
259	20250327	152500	341988955	2795	2795	2795	2795	0
260	20250327	152400	341988955	2795	2795	2795	2795	0
261	20250327	152300	341988955	2795	2795	2795	2795	0
262	20250327	152200	341988955	2795	2795	2795	2795	0
263	20250327	152100	341988955	2795	2795	2795	2795	0
264	20250327	152000	341988955	2795	2795	2795	2795	0
265	20250327	151900	341988955	2795	2750	2795	2735	10123
266	20250327	151800	313761485	2750	2750	2750	2750	1
267	20250327	151700	313758735	2725	2725	2725	2725	0
268	20250327	151600	313758735	2725	2725	2725	2725	100
269	20250327	151500	313486235	2730	2735	2735	2730	643
270	20250327	151400	311729845	2735	2735	2735	2735	0
271	20250327	151300	311729845	2735	2735	2735	2735	100
272	20250327	151200	311456345	2740	2740	2740	2740	0
273	20250327	151100	311456345	2740	2740	2740	2740	0
274	20250327	151000	311456345	2740	2740	2740	2740	0
275	20250327	150900	311456345	2740	2740	2740	2740	200
276	20250327	150800	310908345	2730	2730	2730	2730	514
277	20250327	150700	309505125	2730	2740	2740	2730	696
278	20250327	150600	307601255	2750	2750	2750	2750	0
279	20250327	150500	307601255	2750	2750	2750	2750	0
280	20250327	150400	307601255	2750	2750	2750	2750	0
281	20250327	150300	307601255	2750	2750	2750	2750	0
282	20250327	150200	307601255	2750	2750	2750	2750	1
283	20250327	150100	307598505	2740	2740	2740	2740	0
284	20250327	150000	307598505	2740	2740	2740	2740	0
285	20250327	145900	307598505	2740	2740	2740	2740	0
286	20250327	145800	307598505	2740	2740	2740	2740	0
287	20250327	145700	307598505	2740	2740	2740	2740	400
288	20250327	145600	306502505	2740	2740	2740	2740	0
289	20250327	145500	306502505	2740	2740	2740	2740	0
290	20250327	145400	306502505	2740	2740	2740	2740	0
291	20250327	145300	306502505	2740	2745	2745	2740	975
292	20250327	145200	303828505	2755	2750	2755	2750	402
293	20250327	145100	302722995	2755	2755	2755	2755	0
294	20250327	145000	302722995	2755	2755	2755	2755	588
295	20250327	144900	301103055	2760	2760	2760	2760	0
296	20250327	144800	301103055	2760	2760	2760	2760	0
297	20250327	144700	301103055	2760	2760	2760	2760	0
298	20250327	144600	301103055	2760	2760	2760	2760	1525
299	20250327	144500	296894055	2760	2770	2770	2760	1500
300	20250327	144400	292745805	2785	2785	2785	2785	35
301	20250327	144300	292648330	2785	2790	2790	2785	60
302	20250327	144200	292481080	2790	2790	2790	2790	10
303	20250327	144100	292453180	2790	2790	2790	2790	0
304	20250327	144000	292453180	2790	2775	2790	2775	500
305	20250327	143900	291058410	2765	2775	2775	2765	70
306	20250327	143800	290864360	2775	2775	2775	2775	0
307	20250327	143700	290864360	2775	2775	2775	2775	0
308	20250327	143600	290864360	2775	2775	2775	2775	0
309	20250327	143500	290864360	2775	2775	2775	2775	172
310	20250327	143400	290387060	2770	2770	2770	2770	0
311	20250327	143300	290387060	2770	2770	2770	2770	0
312	20250327	143200	290387060	2770	2770	2770	2770	0
313	20250327	143100	290387060	2770	2770	2770	2770	0
314	20250327	143000	290387060	2770	2770	2770	2770	500
315	20250327	142900	289002060	2775	2775	2775	2775	0
316	20250327	142800	289002060	2775	2775	2775	2775	300
317	20250327	142700	288169560	2780	2780	2780	2780	500
318	20250327	142600	286779560	2790	2790	2790	2790	0
319	20250327	142500	286779560	2790	2790	2790	2790	39
320	20250327	142400	286670750	2775	2775	2775	2775	0
321	20250327	142300	286670750	2775	2775	2775	2775	0
322	20250327	142200	286670750	2775	2775	2775	2775	0
323	20250327	142100	286670750	2775	2775	2775	2775	400
324	20250327	142000	285560750	2780	2780	2780	2780	0
325	20250327	141900	285560750	2780	2780	2780	2780	50
326	20250327	141800	285421750	2790	2790	2790	2790	0
327	20250327	141700	285421750	2790	2790	2790	2790	0
328	20250327	141600	285421750	2790	2790	2790	2790	331
329	20250327	141500	284498260	2790	2790	2790	2790	0
330	20250327	141400	284498260	2790	2790	2790	2790	1212
331	20250327	141300	281116780	2790	2795	2795	2790	880
332	20250327	141200	278661555	2795	2775	2795	2775	995
333	20250327	141100	275890410	2760	2760	2760	2760	300
334	20250327	141000	275062410	2765	2765	2765	2765	33
335	20250327	140900	274971165	2765	2765	2765	2765	7
336	20250327	140800	274951810	2765	2765	2765	2765	530
337	20250327	140700	273486360	2785	2785	2785	2785	149
338	20250327	140600	273071395	2795	2760	2795	2760	2000
339	20250327	140500	267510530	2730	2730	2730	2730	0
340	20250327	140400	267510530	2730	2730	2730	2730	0
341	20250327	140300	267510530	2730	2730	2730	2730	0
342	20250327	140200	267510530	2730	2730	2730	2730	0
343	20250327	140100	267510530	2730	2730	2730	2730	0
344	20250327	140000	267510530	2730	2730	2730	2730	50
345	20250327	135900	267374030	2730	2730	2730	2730	405
346	20250327	135800	266268380	2750	2750	2750	2750	0
347	20250327	135700	266268380	2750	2750	2750	2750	0
348	20250327	135600	266268380	2750	2750	2750	2750	0
349	20250327	135500	266268380	2750	2750	2750	2750	0
350	20250327	135400	266268380	2750	2750	2750	2750	1
351	20250327	135300	266265630	2760	2760	2760	2760	0
352	20250327	135200	266265630	2760	2760	2760	2760	0
353	20250327	135100	266265630	2760	2760	2760	2760	0
354	20250327	135000	266265630	2760	2760	2760	2760	1
355	20250327	134900	266262870	2730	2730	2730	2730	0
356	20250327	134800	266262870	2730	2730	2730	2730	0
357	20250327	134700	266262870	2730	2730	2730	2730	0
358	20250327	134600	266262870	2730	2730	2730	2730	0
359	20250327	134500	266262870	2730	2730	2730	2730	0
360	20250327	134400	266262870	2730	2730	2730	2730	0
361	20250327	134300	266262870	2730	2730	2730	2730	0
362	20250327	134200	266262870	2730	2730	2730	2730	400
363	20250327	134100	265170870	2730	2730	2730	2730	0
364	20250327	134000	265170870	2730	2765	2765	2730	685
365	20250327	133900	263294585	2780	2780	2780	2780	0
366	20250327	133800	263294585	2780	2780	2780	2780	0
367	20250327	133700	263294585	2780	2780	2780	2780	0
368	20250327	133600	263294585	2780	2780	2780	2780	0
369	20250327	133500	263294585	2780	2780	2780	2780	0
370	20250327	133400	263294585	2780	2780	2780	2780	0
371	20250327	133300	263294585	2780	2780	2780	2780	0
372	20250327	133200	263294585	2780	2780	2780	2780	33
373	20250327	133100	263202845	2790	2790	2790	2790	0
374	20250327	133000	263202845	2790	2780	2790	2780	50
375	20250327	132900	263063585	2790	2790	2790	2790	0
376	20250327	132800	263063585	2790	2790	2790	2790	0
377	20250327	132700	263063585	2790	2765	2790	2765	1000
378	20250327	132600	260275870	2765	2720	2765	2720	2000
379	20250327	132500	254798890	2710	2710	2710	2710	0
380	20250327	132400	254798890	2710	2710	2710	2710	0
381	20250327	132300	254798890	2710	2710	2710	2710	0
382	20250327	132200	254798890	2710	2710	2710	2710	250
383	20250327	132100	254121390	2720	2720	2720	2720	0
384	20250327	132000	254121390	2720	2720	2720	2720	0
385	20250327	131900	254121390	2720	2720	2720	2720	0
386	20250327	131800	254121390	2720	2715	2720	2715	204
387	20250327	131700	253567510	2705	2705	2705	2705	0
388	20250327	131600	253567510	2705	2705	2705	2705	0
389	20250327	131500	253567510	2705	2705	2705	2705	0
390	20250327	131400	253567510	2705	2705	2705	2705	1401
391	20250327	131300	249777805	2705	2705	2705	2705	100
392	20250327	131200	249507305	2720	2720	2720	2720	10
393	20250327	131100	249480105	2710	2710	2710	2710	0
394	20250327	131000	249480105	2710	2710	2710	2710	0
395	20250327	130900	249480105	2710	2710	2710	2710	0
396	20250327	130800	249480105	2710	2710	2710	2710	0
397	20250327	130700	249480105	2710	2710	2710	2710	246
398	20250327	130600	248813445	2720	2720	2720	2720	0
399	20250327	130500	248813445	2720	2720	2720	2720	0
400	20250327	130400	248813445	2720	2720	2720	2720	10
401	20250327	130300	248786245	2710	2710	2710	2710	0
402	20250327	130200	248786245	2710	2710	2710	2710	0
403	20250327	130100	248786245	2710	2710	2710	2710	0
404	20250327	130000	248786245	2710	2710	2710	2710	0
405	20250327	125900	248786245	2710	2710	2710	2710	0
406	20250327	125800	248786245	2710	2710	2710	2710	0
407	20250327	125700	248786245	2710	2710	2710	2710	0
408	20250327	125600	248786245	2710	2710	2710	2710	0
409	20250327	125500	248786245	2710	2710	2710	2710	0
410	20250327	125400	248786245	2710	2710	2710	2710	0
411	20250327	125300	248786245	2710	2710	2710	2710	0
412	20250327	125200	248786245	2710	2715	2715	2710	465
413	20250327	125100	247526045	2710	2710	2710	2710	0
414	20250327	125000	247526045	2710	2710	2710	2710	0
415	20250327	124900	247526045	2710	2710	2710	2710	0
416	20250327	124800	247526045	2710	2710	2710	2710	0
417	20250327	124700	247526045	2710	2710	2710	2710	0
418	20250327	124600	247526045	2710	2710	2710	2710	0
419	20250327	124500	247526045	2710	2710	2710	2710	0
420	20250327	124400	247526045	2710	2710	2710	2710	0
421	20250327	124300	247526045	2710	2710	2710	2710	0
422	20250327	124200	247526045	2710	2710	2710	2710	0
423	20250327	124100	247526045	2710	2710	2710	2710	0
424	20250327	124000	247526045	2710	2710	2710	2710	0
425	20250327	123900	247526045	2710	2710	2710	2710	0
426	20250327	123800	247526045	2710	2710	2710	2710	0
427	20250327	123700	247526045	2710	2710	2710	2710	0
428	20250327	123600	247526045	2710	2710	2710	2710	0
429	20250327	123500	247526045	2710	2710	2710	2710	0
430	20250327	123400	247526045	2710	2710	2710	2710	0
431	20250327	123300	247526045	2710	2710	2710	2710	0
432	20250327	123200	247526045	2710	2710	2710	2710	0
433	20250327	123100	247526045	2710	2710	2710	2710	0
434	20250327	123000	247526045	2710	2710	2710	2710	0
435	20250327	122900	247526045	2710	2710	2710	2710	0
436	20250327	122800	247526045	2710	2710	2710	2710	0
437	20250327	122700	247526045	2710	2710	2710	2710	300
438	20250327	122600	246713045	2710	2710	2710	2710	0
439	20250327	122500	246713045	2710	2710	2710	2710	406
440	20250327	122400	245612785	2710	2710	2710	2710	0
441	20250327	122300	245612785	2710	2710	2710	2710	100
442	20250327	122200	245341785	2715	2715	2715	2715	0
443	20250327	122100	245341785	2715	2715	2715	2715	0
444	20250327	122000	245341785	2715	2715	2715	2715	0
445	20250327	121900	245341785	2715	2720	2720	2715	1263
446	20250327	121800	241912590	2720	2720	2720	2720	0
447	20250327	121700	241912590	2720	2725	2725	2720	200
448	20250327	121600	241368090	2730	2730	2730	2730	0
449	20250327	121500	241368090	2730	2730	2730	2730	0
450	20250327	121400	241368090	2730	2730	2730	2730	0
451	20250327	121300	241368090	2730	2730	2730	2730	10
452	20250327	121200	241340790	2725	2725	2725	2725	0
453	20250327	121100	241340790	2725	2725	2725	2725	0
454	20250327	121000	241340790	2725	2725	2725	2725	0
455	20250327	120900	241340790	2725	2725	2725	2725	0
456	20250327	120800	241340790	2725	2725	2725	2725	0
457	20250327	120700	241340790	2725	2725	2725	2725	0
458	20250327	120600	241340790	2725	2725	2725	2725	0
459	20250327	120500	241340790	2725	2725	2725	2725	0
460	20250327	120400	241340790	2725	2725	2725	2725	0
461	20250327	120300	241340790	2725	2725	2725	2725	0
462	20250327	120200	241340790	2725	2725	2725	2725	0
463	20250327	120100	241340790	2725	2725	2725	2725	0
464	20250327	120000	241340790	2725	2725	2725	2725	0
465	20250327	115900	241340790	2725	2725	2725	2725	0
466	20250327	115800	241340790	2725	2725	2725	2725	20
467	20250327	115700	241286290	2725	2725	2725	2725	0
468	20250327	115600	241286290	2725	2725	2725	2725	0
469	20250327	115500	241286290	2725	2725	2725	2725	0
470	20250327	115400	241286290	2725	2725	2725	2725	0
471	20250327	115300	241286290	2725	2725	2725	2725	0
472	20250327	115200	241286290	2725	2725	2725	2725	0
473	20250327	115100	241286290	2725	2725	2725	2725	260
474	20250327	115000	240577790	2725	2725	2725	2720	505
475	20250327	114900	239203530	2730	2730	2730	2730	0
476	20250327	114800	239203530	2730	2730	2730	2730	0
477	20250327	114700	239203530	2730	2730	2730	2730	0
478	20250327	114600	239203530	2730	2730	2730	2730	25
479	20250327	114500	239135280	2725	2725	2725	2725	0
480	20250327	114400	239135280	2725	2725	2725	2725	0
481	20250327	114300	239135280	2725	2725	2725	2725	0
482	20250327	114200	239135280	2725	2725	2725	2725	0
483	20250327	114100	239135280	2725	2730	2730	2725	121
484	20250327	114000	238805550	2740	2740	2740	2740	0
485	20250327	113900	238805550	2740	2740	2740	2740	0
486	20250327	113800	238805550	2740	2740	2740	2740	0
487	20250327	113700	238805550	2740	2740	2740	2740	0
488	20250327	113600	238805550	2740	2740	2740	2740	203
489	20250327	113500	238249330	2740	2740	2740	2740	0
490	20250327	113400	238249330	2740	2740	2740	2740	0
491	20250327	113300	238249330	2740	2740	2740	2740	0
492	20250327	113200	238249330	2740	2740	2740	2740	50
493	20250327	113100	238112330	2740	2740	2740	2740	0
494	20250327	113000	238112330	2740	2745	2745	2735	346
495	20250327	112900	237163310	2755	2755	2755	2755	0
496	20250327	112800	237163310	2755	2755	2755	2755	2
497	20250327	112700	237157800	2745	2745	2750	2745	1782
498	20250327	112600	232261070	2745	2745	2745	2745	0
499	20250327	112500	232261070	2745	2745	2745	2745	0
500	20250327	112400	232261070	2745	2745	2745	2745	0
501	20250327	112300	232261070	2745	2725	2745	2725	412
502	20250327	112200	231138250	2740	2740	2740	2740	407
503	20250327	112100	230023070	2725	2730	2740	2725	502
504	20250327	112000	228654605	2725	2725	2725	2725	40
505	20250327	111900	228545605	2725	2725	2725	2725	0
506	20250327	111800	228545605	2725	2725	2725	2725	0
507	20250327	111700	228545605	2725	2725	2725	2725	0
508	20250327	111600	228545605	2725	2725	2725	2725	0
509	20250327	111500	228545605	2725	2725	2725	2725	0
510	20250327	111400	228545605	2725	2725	2725	2725	0
511	20250327	111300	228545605	2725	2725	2725	2725	0
512	20250327	111200	228545605	2725	2725	2725	2725	0
513	20250327	111100	228545605	2725	2725	2725	2725	0
514	20250327	111000	228545605	2725	2725	2725	2725	0
515	20250327	110900	228545605	2725	2725	2725	2725	0
516	20250327	110800	228545605	2725	2725	2725	2725	0
517	20250327	110700	228545605	2725	2725	2725	2725	0
518	20250327	110600	228545605	2725	2725	2725	2725	0
519	20250327	110500	228545605	2725	2725	2725	2725	0
520	20250327	110400	228545605	2725	2725	2725	2725	0
521	20250327	110300	228545605	2725	2725	2725	2725	0
522	20250327	110200	228545605	2725	2725	2725	2725	0
523	20250327	110100	228545605	2725	2725	2725	2725	0
524	20250327	110000	228545605	2725	2725	2725	2725	0
525	20250327	105900	228545605	2725	2705	2725	2705	1011
526	20250327	105800	225796765	2705	2740	2745	2705	7934
527	20250327	105700	204133695	2750	2750	2750	2750	0
528	20250327	105600	204133695	2750	2735	2750	2735	1046
529	20250327	105500	201270105	2735	2760	2760	2725	4968
530	20250327	105400	187619790	2795	2795	2795	2795	0
531	20250327	105300	187619790	2795	2795	2795	2795	1
532	20250327	105200	187616995	2780	2780	2780	2780	0
533	20250327	105100	187616995	2780	2780	2780	2780	138
534	20250327	105000	187233355	2760	2760	2760	2760	7
535	20250327	104900	187214035	2760	2750	2760	2750	114
536	20250327	104800	186899735	2760	2760	2760	2760	12673
537	20250327	104700	151922255	2760	2760	2760	2760	5797
538	20250327	104600	135922535	2760	2790	2790	2740	10804
539	20250327	104500	106031425	2805	2795	2805	2795	459
540	20250327	104400	104746455	2780	2760	2780	2760	1572
541	20250327	104300	100390565	2740	2740	2740	2740	745
542	20250327	104200	98349265	2740	2740	2740	2740	0
543	20250327	104100	98349265	2740	2740	2740	2740	0
544	20250327	104000	98349265	2740	2725	2740	2725	823
545	20250327	103900	96098475	2730	2730	2730	2720	604
546	20250327	103800	94450545	2720	2685	2720	2685	2896
547	20250327	103700	86604965	2685	2685	2685	2685	0
548	20250327	103600	86604965	2685	2680	2685	2680	3380
549	20250327	103500	77546560	2680	2680	2680	2680	547
550	20250327	103400	76080600	2680	2680	2680	2680	1
551	20250327	103300	76077920	2675	2675	2675	2675	1521
552	20250327	103200	72009245	2675	2675	2675	2675	0
553	20250327	103100	72009245	2675	2675	2675	2675	0
554	20250327	103000	72009245	2675	2675	2675	2675	30
555	20250327	102900	71928995	2675	2675	2675	2675	0
556	20250327	102800	71928995	2675	2675	2675	2675	0
557	20250327	102700	71928995	2675	2675	2675	2675	1
558	20250327	102600	71926320	2670	2670	2670	2670	2405
559	20250327	102500	65504970	2660	2660	2660	2660	93
560	20250327	102400	65257590	2670	2670	2670	2670	1
561	20250327	102300	65254920	2665	2665	2665	2665	420
562	20250327	102200	64135620	2660	2660	2660	2660	0
563	20250327	102100	64135620	2660	2665	2665	2660	225
564	20250327	102000	63536070	2665	2665	2665	2665	9
565	20250327	101900	63512085	2655	2655	2655	2655	195
566	20250327	101800	62994360	2670	2670	2670	2670	1
567	20250327	101700	62991690	2655	2655	2655	2655	0
568	20250327	101600	62991690	2655	2655	2655	2655	0
569	20250327	101500	62991690	2655	2655	2655	2655	0
570	20250327	101400	62991690	2655	2655	2655	2655	0
571	20250327	101300	62991690	2655	2655	2655	2655	0
572	20250327	101200	62991690	2655	2655	2655	2655	0
573	20250327	101100	62991690	2655	2655	2655	2655	0
574	20250327	101000	62991690	2655	2655	2655	2655	0
575	20250327	100900	62991690	2655	2655	2655	2655	1000
576	20250327	100800	60336690	2655	2665	2665	2655	866
577	20250327	100700	58028810	2670	2670	2670	2670	19
578	20250327	100600	57978080	2665	2660	2665	2660	255
579	20250327	100500	57298755	2665	2665	2665	2665	0
580	20250327	100400	57298755	2665	2665	2665	2665	1
581	20250327	100300	57296090	2665	2655	2665	2655	6009
582	20250327	100200	41282840	2645	2645	2645	2645	0
583	20250327	100100	41282840	2645	2665	2665	2645	326
584	20250327	100000	40419450	2665	2665	2665	2665	1
585	20250327	095900	40416785	2665	2665	2665	2665	103
586	20250327	095800	40142290	2655	2670	2670	2655	1228
587	20250327	095700	36874295	2670	2670	2670	2670	0
588	20250327	095600	36874295	2670	2670	2670	2670	0
589	20250327	095500	36874295	2670	2670	2670	2670	0
590	20250327	095400	36874295	2670	2670	2670	2670	0
591	20250327	095300	36874295	2670	2670	2670	2670	0
592	20250327	095200	36874295	2670	2670	2670	2670	0
593	20250327	095100	36874295	2670	2670	2670	2670	0
594	20250327	095000	36874295	2670	2670	2670	2670	0
595	20250327	094900	36874295	2670	2670	2670	2670	0
596	20250327	094800	36874295	2670	2670	2670	2670	20
597	20250327	094700	36820895	2670	2670	2670	2670	0
598	20250327	094600	36820895	2670	2670	2670	2670	0
599	20250327	094500	36820895	2670	2670	2670	2670	5
600	20250327	094400	36807545	2660	2660	2660	2660	0
601	20250327	094300	36807545	2660	2660	2660	2660	0
602	20250327	094200	36807545	2660	2670	2670	2660	31
603	20250327	094100	36725075	2665	2665	2665	2665	40
604	20250327	094000	36618475	2660	2660	2660	2660	300
605	20250327	093900	35820475	2655	2655	2655	2655	0
606	20250327	093800	35820475	2655	2655	2655	2655	28
607	20250327	093700	35746135	2650	2650	2650	2650	0
608	20250327	093600	35746135	2650	2650	2650	2650	0
609	20250327	093500	35746135	2650	2650	2650	2650	141
610	20250327	093400	35372485	2655	2665	2665	2655	1060
611	20250327	093300	32553170	2675	2675	2675	2675	0
612	20250327	093200	32553170	2675	2675	2675	2675	0
613	20250327	093100	32553170	2675	2675	2675	2675	0
614	20250327	093000	32553170	2675	2675	2675	2675	271
615	20250327	092900	31828245	2675	2675	2675	2675	0
616	20250327	092800	31828245	2675	2675	2675	2675	0
617	20250327	092700	31828245	2675	2670	2675	2670	1100
618	20250327	092600	28886245	2670	2670	2670	2670	10
619	20250327	092500	28859545	2670	2670	2670	2670	2034
620	20250327	092400	23428765	2665	2665	2665	2665	100
621	20250327	092300	23162265	2670	2670	2670	2670	1
622	20250327	092200	23159595	2650	2650	2650	2650	0
623	20250327	092100	23159595	2650	2650	2650	2650	0
624	20250327	092000	23159595	2650	2650	2650	2650	4
625	20250327	091900	23148995	2650	2650	2650	2650	30
626	20250327	091800	23069495	2670	2670	2670	2670	100
627	20250327	091700	22802495	2660	2660	2660	2660	0
628	20250327	091600	22802495	2660	2660	2660	2660	2
629	20250327	091500	22797175	2645	2645	2645	2640	207
630	20250327	091400	22250385	2640	2655	2655	2640	1423
631	20250327	091300	18489705	2655	2660	2660	2655	218
632	20250327	091200	17910675	2660	2660	2660	2660	2
633	20250327	091100	17905355	2660	2660	2660	2660	0
634	20250327	091000	17905355	2660	2670	2670	2650	2879
635	20250327	090900	10257030	2670	2700	2700	2670	849
636	20250327	090800	7974505	2710	2710	2710	2710	32
637	20250327	090700	7887785	2705	2705	2705	2705	306
638	20250327	090600	7060055	2710	2710	2710	2710	1
639	20250327	090500	7057345	2695	2695	2695	2695	0
640	20250327	090400	7057345	2695	2700	2700	2695	9
641	20250327	090300	7033085	2705	2695	2725	2695	173
642	20250327	090200	6562715	2700	2700	2700	2700	1
643	20250327	090100	6560015	2705	2730	2760	2705	1389
644	20250327	090000	2781125	2750	2760	2760	2735	1012