KissMeData/010640/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185500	418685020	5660	5660	5660	5660	1024
3	20250327	185400	418685020	5660	5660	5660	5660	0
4	20250327	185300	418685020	5660	5660	5660	5660	0
5	20250327	185200	418685020	5660	5660	5660	5660	0
6	20250327	185100	418685020	5660	5660	5660	5660	0
7	20250327	185000	418685020	5660	5660	5660	5660	0
8	20250327	184900	418685020	5660	5660	5660	5660	0
9	20250327	184800	418685020	5660	5660	5660	5660	0
10	20250327	184700	418685020	5660	5660	5660	5660	0
11	20250327	184600	418685020	5660	5660	5660	5660	0
12	20250327	184500	418685020	5660	5660	5660	5660	0
13	20250327	184400	418685020	5660	5660	5660	5660	0
14	20250327	184300	418685020	5660	5660	5660	5660	0
15	20250327	184200	418685020	5660	5660	5660	5660	0
16	20250327	184100	418685020	5660	5660	5660	5660	0
17	20250327	184000	418685020	5660	5660	5660	5660	0
18	20250327	183900	418685020	5660	5660	5660	5660	0
19	20250327	183800	418685020	5660	5660	5660	5660	0
20	20250327	183700	418685020	5660	5660	5660	5660	0
21	20250327	183600	418685020	5660	5660	5660	5660	0
22	20250327	183500	418685020	5660	5660	5660	5660	0
23	20250327	183400	418685020	5660	5660	5660	5660	0
24	20250327	183300	418685020	5660	5660	5660	5660	0
25	20250327	183200	418685020	5660	5660	5660	5660	0
26	20250327	183100	418685020	5660	5660	5660	5660	0
27	20250327	183000	418685020	5660	5660	5660	5660	0
28	20250327	182900	418685020	5660	5660	5660	5660	0
29	20250327	182800	418685020	5660	5660	5660	5660	0
30	20250327	182700	418685020	5660	5660	5660	5660	0
31	20250327	182600	418685020	5660	5660	5660	5660	0
32	20250327	182500	418685020	5660	5660	5660	5660	1024
33	20250327	182400	418685020	5660	5660	5660	5660	0
34	20250327	182300	418685020	5660	5660	5660	5660	0
35	20250327	182200	418685020	5660	5660	5660	5660	0
36	20250327	182100	418685020	5660	5660	5660	5660	0
37	20250327	182000	418685020	5660	5660	5660	5660	0
38	20250327	181900	418685020	5660	5660	5660	5660	0
39	20250327	181800	418685020	5660	5660	5660	5660	0
40	20250327	181700	418685020	5660	5660	5660	5660	0
41	20250327	181600	418685020	5660	5660	5660	5660	0
42	20250327	181500	418685020	5660	5660	5660	5660	0
43	20250327	181400	418685020	5660	5660	5660	5660	0
44	20250327	181300	418685020	5660	5660	5660	5660	0
45	20250327	181200	418685020	5660	5660	5660	5660	0
46	20250327	181100	418685020	5660	5660	5660	5660	0
47	20250327	181000	418685020	5660	5660	5660	5660	0
48	20250327	180900	418685020	5660	5660	5660	5660	0
49	20250327	180800	418685020	5660	5660	5660	5660	0
50	20250327	180700	418685020	5660	5660	5660	5660	0
51	20250327	180600	418685020	5660	5660	5660	5660	0
52	20250327	180500	418685020	5660	5660	5660	5660	0
53	20250327	180400	418685020	5660	5660	5660	5660	0
54	20250327	180300	418685020	5660	5660	5660	5660	0
55	20250327	180200	418685020	5660	5660	5660	5660	0
56	20250327	180100	418685020	5660	5660	5660	5660	0
57	20250327	180000	418685020	5660	5660	5660	5660	0
58	20250327	175900	418685020	5660	5660	5660	5660	0
59	20250327	175800	418685020	5660	5660	5660	5660	0
60	20250327	175700	418685020	5660	5660	5660	5660	0
61	20250327	175600	418685020	5660	5660	5660	5660	0
62	20250327	175500	418685020	5660	5660	5660	5660	1024
63	20250327	175400	418685020	5660	5660	5660	5660	0
64	20250327	175300	418685020	5660	5660	5660	5660	0
65	20250327	175200	418685020	5660	5660	5660	5660	0
66	20250327	175100	418685020	5660	5660	5660	5660	0
67	20250327	175000	418685020	5660	5660	5660	5660	0
68	20250327	174900	418685020	5660	5660	5660	5660	0
69	20250327	174800	418685020	5660	5660	5660	5660	0
70	20250327	174700	418685020	5660	5660	5660	5660	0
71	20250327	174600	418685020	5660	5660	5660	5660	0
72	20250327	174500	418685020	5660	5660	5660	5660	0
73	20250327	174400	418685020	5660	5660	5660	5660	0
74	20250327	174300	418685020	5660	5660	5660	5660	0
75	20250327	174200	418685020	5660	5660	5660	5660	0
76	20250327	174100	418685020	5660	5660	5660	5660	0
77	20250327	174000	418685020	5660	5660	5660	5660	0
78	20250327	173900	418685020	5660	5660	5660	5660	0
79	20250327	173800	418685020	5660	5660	5660	5660	0
80	20250327	173700	418685020	5660	5660	5660	5660	0
81	20250327	173600	418685020	5660	5660	5660	5660	0
82	20250327	173500	418685020	5660	5660	5660	5660	0
83	20250327	173400	418685020	5660	5660	5660	5660	0
84	20250327	173300	418685020	5660	5660	5660	5660	0
85	20250327	173200	418685020	5660	5660	5660	5660	0
86	20250327	173100	418685020	5660	5660	5660	5660	0
87	20250327	173000	418685020	5660	5660	5660	5660	0
88	20250327	172900	418685020	5660	5660	5660	5660	0
89	20250327	172800	418685020	5660	5660	5660	5660	0
90	20250327	172700	418685020	5660	5660	5660	5660	0
91	20250327	172600	418685020	5660	5660	5660	5660	0
92	20250327	172500	418685020	5660	5660	5660	5660	1024
93	20250327	172400	418685020	5660	5660	5660	5660	0
94	20250327	172300	418685020	5660	5660	5660	5660	0
95	20250327	172200	418685020	5660	5660	5660	5660	0
96	20250327	172100	418685020	5660	5660	5660	5660	0
97	20250327	172000	418685020	5660	5660	5660	5660	0
98	20250327	171900	418685020	5660	5660	5660	5660	0
99	20250327	171800	418685020	5660	5660	5660	5660	0
100	20250327	171700	418685020	5660	5660	5660	5660	0
101	20250327	171600	418685020	5660	5660	5660	5660	0
102	20250327	171500	418685020	5660	5660	5660	5660	0
103	20250327	171400	418685020	5660	5660	5660	5660	0
104	20250327	171300	418685020	5660	5660	5660	5660	0
105	20250327	171200	418685020	5660	5660	5660	5660	0
106	20250327	171100	418685020	5660	5660	5660	5660	0
107	20250327	171000	418685020	5660	5660	5660	5660	0
108	20250327	170900	418685020	5660	5660	5660	5660	0
109	20250327	170800	418685020	5660	5660	5660	5660	0
110	20250327	170700	418685020	5660	5660	5660	5660	0
111	20250327	170600	418685020	5660	5660	5660	5660	0
112	20250327	170500	418685020	5660	5660	5660	5660	0
113	20250327	170400	418685020	5660	5660	5660	5660	0
114	20250327	170300	418685020	5660	5660	5660	5660	0
115	20250327	170200	418685020	5660	5660	5660	5660	0
116	20250327	170100	418685020	5660	5660	5660	5660	0
117	20250327	170000	418685020	5660	5660	5660	5660	0
118	20250327	165900	418685020	5660	5660	5660	5660	0
119	20250327	165800	418685020	5660	5660	5660	5660	0
120	20250327	165700	418685020	5660	5660	5660	5660	0
121	20250327	165600	418685020	5660	5660	5660	5660	0
122	20250327	165500	418685020	5660	5660	5660	5660	1024
123	20250327	165400	418685020	5660	5660	5660	5660	0
124	20250327	165300	418685020	5660	5660	5660	5660	0
125	20250327	165200	418685020	5660	5660	5660	5660	0
126	20250327	165100	418685020	5660	5660	5660	5660	0
127	20250327	165000	418685020	5660	5660	5660	5660	0
128	20250327	164900	418685020	5660	5660	5660	5660	0
129	20250327	164800	418685020	5660	5660	5660	5660	0
130	20250327	164700	418685020	5660	5660	5660	5660	0
131	20250327	164600	418685020	5660	5660	5660	5660	0
132	20250327	164500	418685020	5660	5660	5660	5660	0
133	20250327	164400	418685020	5660	5660	5660	5660	0
134	20250327	164300	418685020	5660	5660	5660	5660	0
135	20250327	164200	418685020	5660	5660	5660	5660	0
136	20250327	164100	418685020	5660	5660	5660	5660	0
137	20250327	164000	418685020	5660	5660	5660	5660	0
138	20250327	163900	418685020	5660	5660	5660	5660	0
139	20250327	163800	418685020	5660	5660	5660	5660	0
140	20250327	163700	418685020	5660	5660	5660	5660	0
141	20250327	163600	418685020	5660	5660	5660	5660	0
142	20250327	163500	418685020	5660	5660	5660	5660	0
143	20250327	163400	418685020	5660	5660	5660	5660	0
144	20250327	163300	418685020	5660	5660	5660	5660	0
145	20250327	163200	418685020	5660	5660	5660	5660	0
146	20250327	163100	418685020	5660	5660	5660	5660	0
147	20250327	163000	418685020	5660	5660	5660	5660	0
148	20250327	162900	418685020	5660	5660	5660	5660	0
149	20250327	162800	418685020	5660	5660	5660	5660	0
150	20250327	162700	418685020	5660	5660	5660	5660	0
151	20250327	162600	418685020	5660	5660	5660	5660	0
152	20250327	162500	418685020	5660	5660	5660	5660	1024
153	20250327	162400	418685020	5660	5660	5660	5660	0
154	20250327	162300	418685020	5660	5660	5660	5660	0
155	20250327	162200	418685020	5660	5660	5660	5660	0
156	20250327	162100	418685020	5660	5660	5660	5660	0
157	20250327	162000	418685020	5660	5660	5660	5660	0
158	20250327	161900	418685020	5660	5660	5660	5660	0
159	20250327	161800	418685020	5660	5660	5660	5660	0
160	20250327	161700	418685020	5660	5660	5660	5660	0
161	20250327	161600	418685020	5660	5660	5660	5660	0
162	20250327	161500	418685020	5660	5660	5660	5660	0
163	20250327	161400	418685020	5660	5660	5660	5660	0
164	20250327	161300	418685020	5660	5660	5660	5660	0
165	20250327	161200	418685020	5660	5660	5660	5660	0
166	20250327	161100	418685020	5660	5660	5660	5660	0
167	20250327	161000	418685020	5660	5660	5660	5660	0
168	20250327	160900	418685020	5660	5660	5660	5660	0
169	20250327	160800	418685020	5660	5660	5660	5660	0
170	20250327	160700	418685020	5660	5660	5660	5660	0
171	20250327	160600	418685020	5660	5660	5660	5660	0
172	20250327	160500	418685020	5660	5660	5660	5660	0
173	20250327	160400	418685020	5660	5660	5660	5660	0
174	20250327	160300	418685020	5660	5660	5660	5660	0
175	20250327	160200	418685020	5660	5660	5660	5660	0
176	20250327	160100	418685020	5660	5660	5660	5660	0
177	20250327	160000	418685020	5660	5660	5660	5660	0
178	20250327	155900	418685020	5660	5660	5660	5660	0
179	20250327	155800	418685020	5660	5660	5660	5660	0
180	20250327	155700	418685020	5660	5660	5660	5660	0
181	20250327	155600	418685020	5660	5660	5660	5660	0
182	20250327	155500	418685020	5660	5660	5660	5660	1024
183	20250327	155400	418685020	5660	5660	5660	5660	0
184	20250327	155300	418685020	5660	5660	5660	5660	0
185	20250327	155200	418685020	5660	5660	5660	5660	0
186	20250327	155100	418685020	5660	5660	5660	5660	0
187	20250327	155000	418685020	5660	5660	5660	5660	0
188	20250327	154900	418685020	5660	5660	5660	5660	0
189	20250327	154800	418685020	5660	5660	5660	5660	0
190	20250327	154700	418685020	5660	5660	5660	5660	0
191	20250327	154600	418685020	5660	5660	5660	5660	0
192	20250327	154500	418685020	5660	5660	5660	5660	0
193	20250327	154400	418685020	5660	5660	5660	5660	0
194	20250327	154300	418685020	5660	5660	5660	5660	0
195	20250327	154200	418685020	5660	5660	5660	5660	0
196	20250327	154100	418685020	5660	5660	5660	5660	0
197	20250327	154000	418685020	5660	5660	5660	5660	0
198	20250327	153900	418685020	5660	5660	5660	5660	0
199	20250327	153800	418685020	5660	5660	5660	5660	0
200	20250327	153700	418685020	5660	5660	5660	5660	0
201	20250327	153600	418685020	5660	5660	5660	5660	0
202	20250327	153500	418685020	5660	5660	5660	5660	0
203	20250327	153400	418685020	5660	5660	5660	5660	0
204	20250327	153300	418685020	5660	5660	5660	5660	0
205	20250327	153200	418685020	5660	5660	5660	5660	0
206	20250327	153100	418685020	5660	5660	5660	5660	0
207	20250327	153000	418685020	5660	5660	5660	5660	1024
208	20250327	152900	412889180	5680	5680	5680	5680	0
209	20250327	152800	412889180	5680	5680	5680	5680	0
210	20250327	152700	412889180	5680	5680	5680	5680	0
211	20250327	152600	412889180	5680	5680	5680	5680	0
212	20250327	152500	412889180	5680	5680	5680	5680	0
213	20250327	152400	412889180	5680	5680	5680	5680	0
214	20250327	152300	412889180	5680	5680	5680	5680	0
215	20250327	152200	412889180	5680	5680	5680	5680	0
216	20250327	152100	412889180	5680	5680	5680	5680	0
217	20250327	152000	412889180	5680	5680	5680	5680	0
218	20250327	151900	412889180	5680	5680	5680	5680	386
219	20250327	151800	410696700	5670	5670	5670	5670	0
220	20250327	151700	410696700	5670	5670	5670	5670	23
221	20250327	151600	410566290	5680	5680	5680	5670	81
222	20250327	151500	410106990	5670	5680	5680	5660	419
223	20250327	151400	407735330	5670	5670	5680	5670	108
224	20250327	151300	407122630	5670	5660	5670	5660	35
225	20250327	151200	406924480	5660	5650	5670	5650	46
226	20250327	151100	406664510	5650	5650	5650	5650	124
227	20250327	151000	405963910	5660	5660	5660	5660	201
228	20250327	150900	404826250	5670	5680	5680	5660	1513
229	20250327	150800	396259150	5680	5680	5680	5680	65
230	20250327	150700	395889950	5680	5690	5690	5680	54
231	20250327	150600	395583040	5700	5690	5700	5690	134
232	20250327	150500	394820550	5700	5700	5700	5700	9
233	20250327	150400	394769250	5700	5700	5700	5700	0
234	20250327	150300	394769250	5700	5700	5700	5700	1
235	20250327	150200	394763550	5710	5710	5710	5710	0
236	20250327	150100	394763550	5710	5710	5710	5710	0
237	20250327	150000	394763550	5710	5710	5710	5710	0
238	20250327	145900	394763550	5710	5690	5710	5670	106
239	20250327	145800	394160110	5700	5700	5700	5700	0
240	20250327	145700	394160110	5700	5700	5700	5700	0
241	20250327	145600	394160110	5700	5700	5700	5700	0
242	20250327	145500	394160110	5700	5700	5700	5700	201
243	20250327	145400	393014410	5700	5700	5700	5700	0
244	20250327	145300	393014410	5700	5700	5700	5700	0
245	20250327	145200	393014410	5700	5700	5700	5700	1
246	20250327	145100	393008710	5690	5690	5690	5690	0
247	20250327	145000	393008710	5690	5690	5690	5690	0
248	20250327	144900	393008710	5690	5710	5710	5690	2051
249	20250327	144800	381315330	5710	5700	5710	5700	239
250	20250327	144700	379953020	5670	5670	5670	5670	0
251	20250327	144600	379953020	5670	5670	5670	5670	0
252	20250327	144500	379953020	5670	5670	5670	5670	545
253	20250327	144400	376862870	5670	5670	5670	5670	0
254	20250327	144300	376862870	5670	5670	5670	5670	0
255	20250327	144200	376862870	5670	5670	5670	5670	114
256	20250327	144100	376216490	5670	5680	5680	5670	601
257	20250327	144000	372808810	5690	5690	5690	5690	0
258	20250327	143900	372808810	5690	5690	5690	5690	0
259	20250327	143800	372808810	5690	5690	5690	5690	0
260	20250327	143700	372808810	5690	5690	5690	5690	0
261	20250327	143600	372808810	5690	5690	5690	5665	518
262	20250327	143500	369871550	5690	5690	5690	5690	0
263	20250327	143400	369871550	5690	5690	5690	5690	1
264	20250327	143300	369865860	5685	5685	5685	5685	0
265	20250327	143200	369865860	5685	5685	5685	5685	0
266	20250327	143100	369865860	5685	5685	5685	5685	0
267	20250327	143000	369865860	5685	5685	5685	5685	0
268	20250327	142900	369865860	5685	5685	5685	5685	0
269	20250327	142800	369865860	5685	5685	5685	5685	0
270	20250327	142700	369865860	5685	5685	5685	5685	1
271	20250327	142600	369860175	5685	5685	5685	5685	0
272	20250327	142500	369860175	5685	5680	5685	5680	4
273	20250327	142400	369837440	5670	5670	5670	5670	264
274	20250327	142300	368340560	5680	5680	5680	5680	1
275	20250327	142200	368334880	5680	5680	5680	5680	0
276	20250327	142100	368334880	5680	5680	5680	5680	1
277	20250327	142000	368329200	5670	5670	5670	5670	0
278	20250327	141900	368329200	5670	5670	5670	5670	118
279	20250327	141800	367660140	5680	5680	5680	5680	30
280	20250327	141700	367489740	5680	5680	5680	5680	0
281	20250327	141600	367489740	5680	5680	5680	5680	0
282	20250327	141500	367489740	5680	5680	5680	5680	1
283	20250327	141400	367484060	5670	5670	5670	5670	240
284	20250327	141300	366123260	5680	5680	5680	5680	0
285	20250327	141200	366123260	5680	5680	5680	5680	100
286	20250327	141100	365555260	5690	5690	5690	5690	0
287	20250327	141000	365555260	5690	5690	5690	5690	0
288	20250327	140900	365555260	5690	5690	5690	5690	19
289	20250327	140800	365447150	5690	5690	5690	5690	3
290	20250327	140700	365430080	5690	5690	5690	5690	0
291	20250327	140600	365430080	5690	5690	5690	5690	153
292	20250327	140500	364559510	5690	5690	5690	5690	38
293	20250327	140400	364343290	5690	5690	5690	5690	2
294	20250327	140300	364331910	5670	5670	5670	5670	0
295	20250327	140200	364331910	5670	5670	5670	5670	0
296	20250327	140100	364331910	5670	5670	5670	5670	0
297	20250327	140000	364331910	5670	5670	5670	5670	0
298	20250327	135900	364331910	5670	5670	5670	5670	0
299	20250327	135800	364331910	5670	5670	5670	5670	1
300	20250327	135700	364326240	5670	5670	5670	5670	1
301	20250327	135600	364320570	5700	5700	5700	5700	0
302	20250327	135500	364320570	5700	5700	5700	5700	0
303	20250327	135400	364320570	5700	5700	5700	5700	10
304	20250327	135300	364263570	5690	5690	5690	5690	968
305	20250327	135200	358755650	5690	5690	5690	5690	1413
306	20250327	135100	350715680	5700	5700	5700	5700	0
307	20250327	135000	350715680	5700	5700	5700	5700	0
308	20250327	134900	350715680	5700	5700	5700	5700	0
309	20250327	134800	350715680	5700	5700	5700	5700	0
310	20250327	134700	350715680	5700	5700	5700	5700	0
311	20250327	134600	350715680	5700	5700	5700	5700	0
312	20250327	134500	350715680	5700	5690	5700	5690	60
313	20250327	134400	350373840	5690	5690	5690	5690	0
314	20250327	134300	350373840	5690	5690	5690	5690	0
315	20250327	134200	350373840	5690	5690	5690	5690	0
316	20250327	134100	350373840	5690	5690	5690	5690	0
317	20250327	134000	350373840	5690	5690	5690	5690	0
318	20250327	133900	350373840	5690	5690	5690	5690	0
319	20250327	133800	350373840	5690	5690	5690	5690	53
320	20250327	133700	350072270	5680	5680	5680	5680	0
321	20250327	133600	350072270	5680	5680	5680	5680	10
322	20250327	133500	350015470	5680	5680	5680	5680	0
323	20250327	133400	350015470	5680	5680	5680	5680	0
324	20250327	133300	350015470	5680	5680	5680	5680	524
325	20250327	133200	347039150	5690	5690	5690	5690	553
326	20250327	133100	343892580	5700	5700	5700	5700	0
327	20250327	133000	343892580	5700	5700	5700	5700	0
328	20250327	132900	343892580	5700	5700	5700	5700	0
329	20250327	132800	343892580	5700	5700	5700	5700	0
330	20250327	132700	343892580	5700	5700	5700	5700	0
331	20250327	132600	343892580	5700	5700	5700	5700	0
332	20250327	132500	343892580	5700	5700	5700	5700	0
333	20250327	132400	343892580	5700	5700	5700	5700	0
334	20250327	132300	343892580	5700	5700	5700	5700	10
335	20250327	132200	343835580	5700	5700	5700	5700	0
336	20250327	132100	343835580	5700	5700	5700	5700	0
337	20250327	132000	343835580	5700	5700	5700	5700	101
338	20250327	131900	343259880	5710	5710	5710	5710	7
339	20250327	131800	343219910	5700	5700	5700	5700	0
340	20250327	131700	343219910	5700	5700	5700	5700	0
341	20250327	131600	343219910	5700	5700	5700	5700	0
342	20250327	131500	343219910	5700	5700	5700	5700	1
343	20250327	131400	343214210	5690	5690	5690	5690	0
344	20250327	131300	343214210	5690	5690	5690	5690	0
345	20250327	131200	343214210	5690	5690	5690	5690	0
346	20250327	131100	343214210	5690	5690	5690	5690	0
347	20250327	131000	343214210	5690	5690	5690	5690	0
348	20250327	130900	343214210	5690	5690	5690	5690	0
349	20250327	130800	343214210	5690	5690	5690	5690	0
350	20250327	130700	343214210	5690	5690	5690	5690	0
351	20250327	130600	343214210	5690	5690	5690	5690	1
352	20250327	130500	343208520	5710	5710	5710	5710	0
353	20250327	130400	343208520	5710	5710	5710	5710	0
354	20250327	130300	343208520	5710	5710	5710	5710	0
355	20250327	130200	343208520	5710	5710	5710	5710	0
356	20250327	130100	343208520	5710	5710	5710	5710	0
357	20250327	130000	343208520	5710	5710	5710	5710	0
358	20250327	125900	343208520	5710	5710	5710	5710	0
359	20250327	125800	343208520	5710	5710	5710	5710	0
360	20250327	125700	343208520	5710	5710	5710	5710	0
361	20250327	125600	343208520	5710	5710	5710	5710	0
362	20250327	125500	343208520	5710	5710	5710	5710	0
363	20250327	125400	343208520	5710	5710	5710	5710	0
364	20250327	125300	343208520	5710	5710	5710	5710	0
365	20250327	125200	343208520	5710	5710	5710	5710	20
366	20250327	125100	343094320	5720	5720	5720	5720	0
367	20250327	125000	343094320	5720	5720	5720	5720	0
368	20250327	124900	343094320	5720	5720	5720	5720	0
369	20250327	124800	343094320	5720	5720	5720	5720	0
370	20250327	124700	343094320	5720	5720	5720	5720	0
371	20250327	124600	343094320	5720	5720	5720	5720	0
372	20250327	124500	343094320	5720	5720	5720	5720	0
373	20250327	124400	343094320	5720	5720	5720	5720	0
374	20250327	124300	343094320	5720	5720	5720	5720	0
375	20250327	124200	343094320	5720	5720	5720	5720	0
376	20250327	124100	343094320	5720	5720	5720	5720	0
377	20250327	124000	343094320	5720	5720	5720	5720	0
378	20250327	123900	343094320	5720	5720	5720	5720	0
379	20250327	123800	343094320	5720	5720	5720	5720	0
380	20250327	123700	343094320	5720	5720	5720	5720	0
381	20250327	123600	343094320	5720	5720	5720	5720	1
382	20250327	123500	343088600	5670	5670	5670	5670	0
383	20250327	123400	343088600	5670	5670	5670	5670	0
384	20250327	123300	343088600	5670	5670	5670	5670	0
385	20250327	123200	343088600	5670	5700	5700	5670	2215
386	20250327	123100	330490650	5730	5730	5730	5730	1
387	20250327	123000	330484920	5690	5690	5690	5690	0
388	20250327	122900	330484920	5690	5690	5690	5690	0
389	20250327	122800	330484920	5690	5690	5690	5690	0
390	20250327	122700	330484920	5690	5690	5690	5690	0
391	20250327	122600	330484920	5690	5690	5690	5690	0
392	20250327	122500	330484920	5690	5710	5710	5690	1000
393	20250327	122400	324783950	5720	5720	5720	5720	0
394	20250327	122300	324783950	5720	5720	5720	5720	0
395	20250327	122200	324783950	5720	5720	5720	5720	0
396	20250327	122100	324783950	5720	5720	5720	5720	0
397	20250327	122000	324783950	5720	5720	5720	5720	0
398	20250327	121900	324783950	5720	5730	5740	5720	577
399	20250327	121800	321483290	5710	5720	5730	5710	632
400	20250327	121700	317874540	5730	5730	5730	5730	0
401	20250327	121600	317874540	5730	5730	5730	5730	1
402	20250327	121500	317868810	5730	5730	5730	5730	0
403	20250327	121400	317868810	5730	5730	5730	5730	0
404	20250327	121300	317868810	5730	5730	5730	5730	0
405	20250327	121200	317868810	5730	5730	5730	5730	1
406	20250327	121100	317863080	5730	5730	5730	5730	0
407	20250327	121000	317863080	5730	5730	5730	5730	17
408	20250327	120900	317765670	5730	5730	5730	5730	0
409	20250327	120800	317765670	5730	5730	5730	5730	0
410	20250327	120700	317765670	5730	5730	5730	5730	0
411	20250327	120600	317765670	5730	5730	5730	5730	1
412	20250327	120500	317759940	5700	5700	5700	5700	0
413	20250327	120400	317759940	5700	5700	5700	5700	0
414	20250327	120300	317759940	5700	5700	5700	5700	35
415	20250327	120200	317560440	5730	5700	5730	5700	18
416	20250327	120100	317457810	5700	5700	5700	5700	0
417	20250327	120000	317457810	5700	5700	5700	5700	0
418	20250327	115900	317457810	5700	5700	5700	5700	140
419	20250327	115800	316659810	5740	5740	5740	5740	0
420	20250327	115700	316659810	5740	5720	5740	5720	3
421	20250327	115600	316642610	5700	5700	5700	5700	0
422	20250327	115500	316642610	5700	5700	5700	5700	0
423	20250327	115400	316642610	5700	5700	5700	5700	0
424	20250327	115300	316642610	5700	5700	5700	5700	0
425	20250327	115200	316642610	5700	5700	5700	5700	98
426	20250327	115100	316084010	5700	5700	5700	5700	0
427	20250327	115000	316084010	5700	5700	5700	5700	198
428	20250327	114900	314955410	5700	5700	5700	5700	1
429	20250327	114800	314949710	5700	5700	5700	5700	0
430	20250327	114700	314949710	5700	5700	5700	5700	0
431	20250327	114600	314949710	5700	5700	5700	5700	16
432	20250327	114500	314858510	5700	5700	5700	5700	0
433	20250327	114400	314858510	5700	5700	5700	5700	0
434	20250327	114300	314858510	5700	5700	5700	5700	0
435	20250327	114200	314858510	5700	5700	5700	5700	0
436	20250327	114100	314858510	5700	5740	5740	5700	3
437	20250327	114000	314841330	5740	5740	5740	5740	0
438	20250327	113900	314841330	5740	5740	5740	5740	0
439	20250327	113800	314841330	5740	5740	5740	5740	100
440	20250327	113700	314267330	5740	5740	5740	5740	0
441	20250327	113600	314267330	5740	5740	5740	5740	0
442	20250327	113500	314267330	5740	5740	5740	5740	0
443	20250327	113400	314267330	5740	5740	5740	5740	0
444	20250327	113300	314267330	5740	5740	5740	5740	0
445	20250327	113200	314267330	5740	5740	5740	5740	1
446	20250327	113100	314261590	5680	5680	5680	5680	0
447	20250327	113000	314261590	5680	5680	5680	5680	0
448	20250327	112900	314261590	5680	5680	5680	5680	0
449	20250327	112800	314261590	5680	5700	5700	5680	6
450	20250327	112700	314227440	5710	5710	5710	5710	3
451	20250327	112600	314210310	5710	5710	5710	5710	1
452	20250327	112500	314204600	5730	5730	5730	5730	0
453	20250327	112400	314204600	5730	5730	5730	5730	0
454	20250327	112300	314204600	5730	5730	5730	5730	0
455	20250327	112200	314204600	5730	5730	5730	5730	1
456	20250327	112100	314198870	5740	5740	5740	5740	0
457	20250327	112000	314198870	5740	5740	5740	5740	0
458	20250327	111900	314198870	5740	5740	5740	5740	0
459	20250327	111800	314198870	5740	5740	5740	5740	0
460	20250327	111700	314198870	5740	5740	5740	5740	0
461	20250327	111600	314198870	5740	5740	5740	5740	0
462	20250327	111500	314198870	5740	5740	5740	5740	0
463	20250327	111400	314198870	5740	5740	5740	5740	0
464	20250327	111300	314198870	5740	5740	5740	5740	0
465	20250327	111200	314198870	5740	5740	5740	5740	0
466	20250327	111100	314198870	5740	5740	5740	5740	1
467	20250327	111000	314193130	5660	5660	5660	5660	0
468	20250327	110900	314193130	5660	5660	5660	5660	0
469	20250327	110800	314193130	5660	5660	5660	5660	0
470	20250327	110700	314193130	5660	5660	5660	5660	0
471	20250327	110600	314193130	5660	5690	5690	5660	1000
472	20250327	110500	308520720	5710	5710	5710	5710	30
473	20250327	110400	308349420	5720	5720	5720	5720	50
474	20250327	110300	308063420	5720	5710	5720	5710	118
475	20250327	110200	307388640	5700	5690	5700	5690	603
476	20250327	110100	303957540	5690	5700	5700	5690	340
477	20250327	110000	302022930	5680	5680	5680	5680	0
478	20250327	105900	302022930	5680	5700	5700	5510	3706
479	20250327	105800	281189620	5700	5700	5700	5700	0
480	20250327	105700	281189620	5700	5700	5700	5700	51
481	20250327	105600	280898920	5710	5710	5710	5710	0
482	20250327	105500	280898920	5710	5710	5710	5710	0
483	20250327	105400	280898920	5710	5710	5710	5710	0
484	20250327	105300	280898920	5710	5710	5710	5710	0
485	20250327	105200	280898920	5710	5710	5710	5710	1000
486	20250327	105100	275188920	5740	5740	5740	5740	0
487	20250327	105000	275188920	5740	5740	5740	5740	0
488	20250327	104900	275188920	5740	5740	5740	5740	1
489	20250327	104800	275183180	5700	5700	5700	5700	0
490	20250327	104700	275183180	5700	5720	5720	5700	139
491	20250327	104600	274389380	5720	5700	5720	5700	740
492	20250327	104500	270164750	5690	5710	5710	5690	749
493	20250327	104400	265893590	5720	5750	5750	5720	1231
494	20250327	104300	258832330	5750	5750	5750	5750	100
495	20250327	104200	258257330	5750	5750	5750	5750	300
496	20250327	104100	256532330	5760	5760	5760	5760	2781
497	20250327	104000	240513770	5760	5760	5760	5760	219
498	20250327	103900	239252330	5760	5760	5760	5760	150
499	20250327	103800	238388330	5760	5770	5770	5760	814
500	20250327	103700	233699680	5790	5790	5790	5790	0
501	20250327	103600	233699680	5790	5790	5790	5790	0
502	20250327	103500	233699680	5790	5780	5790	5770	13
503	20250327	103400	233624630	5770	5770	5770	5770	0
504	20250327	103300	233624630	5770	5770	5770	5770	0
505	20250327	103200	233624630	5770	5770	5770	5770	0
506	20250327	103100	233624630	5770	5770	5770	5770	0
507	20250327	103000	233624630	5770	5770	5770	5770	0
508	20250327	102900	233624630	5770	5770	5770	5770	5
509	20250327	102800	233595780	5790	5790	5790	5790	0
510	20250327	102700	233595780	5790	5790	5790	5790	1
511	20250327	102600	233589990	5770	5770	5770	5770	0
512	20250327	102500	233589990	5770	5770	5770	5770	18
513	20250327	102400	233486130	5750	5750	5750	5750	0
514	20250327	102300	233486130	5750	5750	5750	5750	0
515	20250327	102200	233486130	5750	5760	5760	5750	277
516	20250327	102100	231893340	5770	5760	5770	5760	403
517	20250327	102000	229572050	5770	5790	5790	5770	1687
518	20250327	101900	219837850	5820	5820	5820	5820	0
519	20250327	101800	219837850	5820	5820	5820	5820	0
520	20250327	101700	219837850	5820	5820	5820	5820	0
521	20250327	101600	219837850	5820	5820	5820	5820	0
522	20250327	101500	219837850	5820	5780	5820	5750	4101
523	20250327	101400	196188300	5780	5790	5790	5780	80
524	20250327	101300	195725880	5820	5790	5820	5780	37
525	20250327	101200	195511570	5770	5800	5800	5770	800
526	20250327	101100	190887020	5810	5810	5810	5810	0
527	20250327	101000	190887020	5810	5820	5820	5810	575
528	20250327	100900	187546240	5820	5820	5820	5820	0
529	20250327	100800	187546240	5820	5820	5820	5820	64
530	20250327	100700	187173760	5810	5810	5810	5810	0
531	20250327	100600	187173760	5810	5810	5810	5810	0
532	20250327	100500	187173760	5810	5820	5820	5810	327
533	20250327	100400	185273710	5840	5840	5840	5840	1
534	20250327	100300	185267870	5820	5840	5840	5820	194
535	20250327	100200	184138760	5860	5860	5860	5860	0
536	20250327	100100	184138760	5860	5850	5860	5850	5
537	20250327	100000	184109500	5860	5860	5860	5860	0
538	20250327	095900	184109500	5860	5860	5860	5860	100
539	20250327	095800	183523500	5850	5860	5860	5850	3
540	20250327	095700	183505930	5870	5870	5870	5870	27
541	20250327	095600	183347440	5870	5870	5870	5870	0
542	20250327	095500	183347440	5870	5870	5870	5870	800
543	20250327	095400	178651440	5870	5870	5870	5870	0
544	20250327	095300	178651440	5870	5870	5870	5870	1000
545	20250327	095200	172781440	5870	5870	5870	5870	0
546	20250327	095100	172781440	5870	5870	5870	5870	0
547	20250327	095000	172781440	5870	5870	5870	5870	50
548	20250327	094900	172487940	5870	5870	5870	5870	0
549	20250327	094800	172487940	5870	5870	5870	5870	0
550	20250327	094700	172487940	5870	5870	5870	5850	23
551	20250327	094600	172353290	5870	5870	5870	5870	610
552	20250327	094500	168772590	5880	5860	5880	5860	492
553	20250327	094400	165883680	5860	5860	5860	5860	89
554	20250327	094300	165362140	5860	5860	5860	5860	102
555	20250327	094200	164764420	5860	5860	5860	5860	0
556	20250327	094100	164764420	5860	5830	5860	5830	569
557	20250327	094000	161440900	5820	5820	5820	5820	0
558	20250327	093900	161440900	5820	5820	5820	5820	40
559	20250327	093800	161208100	5820	5820	5820	5820	15
560	20250327	093700	161120800	5790	5830	5830	5790	206
561	20250327	093600	159920620	5790	5790	5790	5790	0
562	20250327	093500	159920620	5790	5810	5810	5770	1366
563	20250327	093400	152020690	5810	5790	5810	5790	1715
564	20250327	093300	142065560	5780	5780	5780	5780	600
565	20250327	093200	138597560	5790	5780	5790	5780	11
566	20250327	093100	138533930	5770	5770	5770	5770	0
567	20250327	093000	138533930	5770	5770	5770	5770	300
568	20250327	092900	136802930	5770	5780	5780	5770	1654
569	20250327	092800	127248810	5790	5790	5790	5790	0
570	20250327	092700	127248810	5790	5800	5800	5790	1102
571	20250327	092600	120862230	5800	5810	5810	5800	834
572	20250327	092500	116022030	5810	5810	5810	5810	151
573	20250327	092400	115144720	5880	5820	5880	5820	27
574	20250327	092300	114986450	5890	5800	5890	5780	89
575	20250327	092200	114465330	5850	5870	5890	5850	381
576	20250327	092100	112227940	5810	5850	5880	5810	1328
577	20250327	092000	104468900	5850	5830	5850	5830	152
578	20250327	091900	103580740	5880	5880	5880	5880	0
579	20250327	091800	103580740	5880	5840	5880	5840	522
580	20250327	091700	100512260	5900	5830	5900	5830	4492
581	20250327	091600	74083030	5820	5820	5820	5820	43
582	20250327	091500	73832770	5820	5820	5820	5820	0
583	20250327	091400	73832770	5820	5800	5820	5800	1110
584	20250327	091300	67390770	5800	5780	5800	5780	367
585	20250327	091200	65265180	5760	5770	5770	5760	385
586	20250327	091100	63046180	5760	5800	5800	5760	178
587	20250327	091000	62020700	5760	5760	5760	5740	4798
588	20250327	090900	34464730	5740	5740	5740	5740	0
589	20250327	090800	34464730	5740	5740	5740	5740	0
590	20250327	090700	34464730	5740	5750	5830	5740	629
591	20250327	090600	30849960	5750	5750	5750	5750	200
592	20250327	090500	29699960	5850	5780	5850	5780	100
593	20250327	090400	29120160	5730	5790	5790	5720	1919
594	20250327	090300	18118380	5790	5680	5790	5680	112
595	20250327	090200	17477010	5680	5690	5690	5680	419
596	20250327	090100	15093790	5670	5690	5710	5670	1490
597	20250327	090000	6622020	5680	5650	5680	5650	1168