KissMeData/019990/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190600	135303160	5670	5670	5670	5670	349
3	20250327	190500	135303160	5670	5670	5670	5670	0
4	20250327	190400	135303160	5670	5670	5670	5670	0
5	20250327	190300	135303160	5670	5670	5670	5670	0
6	20250327	190200	135303160	5670	5670	5670	5670	0
7	20250327	190100	135303160	5670	5670	5670	5670	0
8	20250327	190000	135303160	5670	5670	5670	5670	0
9	20250327	185900	135303160	5670	5670	5670	5670	0
10	20250327	185800	135303160	5670	5670	5670	5670	0
11	20250327	185700	135303160	5670	5670	5670	5670	0
12	20250327	185600	135303160	5670	5670	5670	5670	0
13	20250327	185500	135303160	5670	5670	5670	5670	0
14	20250327	185400	135303160	5670	5670	5670	5670	0
15	20250327	185300	135303160	5670	5670	5670	5670	0
16	20250327	185200	135303160	5670	5670	5670	5670	0
17	20250327	185100	135303160	5670	5670	5670	5670	0
18	20250327	185000	135303160	5670	5670	5670	5670	0
19	20250327	184900	135303160	5670	5670	5670	5670	0
20	20250327	184800	135303160	5670	5670	5670	5670	0
21	20250327	184700	135303160	5670	5670	5670	5670	0
22	20250327	184600	135303160	5670	5670	5670	5670	0
23	20250327	184500	135303160	5670	5670	5670	5670	0
24	20250327	184400	135303160	5670	5670	5670	5670	0
25	20250327	184300	135303160	5670	5670	5670	5670	0
26	20250327	184200	135303160	5670	5670	5670	5670	0
27	20250327	184100	135303160	5670	5670	5670	5670	0
28	20250327	184000	135303160	5670	5670	5670	5670	0
29	20250327	183900	135303160	5670	5670	5670	5670	0
30	20250327	183800	135303160	5670	5670	5670	5670	0
31	20250327	183700	135303160	5670	5670	5670	5670	0
32	20250327	183600	135303160	5670	5670	5670	5670	349
33	20250327	183500	135303160	5670	5670	5670	5670	0
34	20250327	183400	135303160	5670	5670	5670	5670	0
35	20250327	183300	135303160	5670	5670	5670	5670	0
36	20250327	183200	135303160	5670	5670	5670	5670	0
37	20250327	183100	135303160	5670	5670	5670	5670	0
38	20250327	183000	135303160	5670	5670	5670	5670	0
39	20250327	182900	135303160	5670	5670	5670	5670	0
40	20250327	182800	135303160	5670	5670	5670	5670	0
41	20250327	182700	135303160	5670	5670	5670	5670	0
42	20250327	182600	135303160	5670	5670	5670	5670	0
43	20250327	182500	135303160	5670	5670	5670	5670	0
44	20250327	182400	135303160	5670	5670	5670	5670	0
45	20250327	182300	135303160	5670	5670	5670	5670	0
46	20250327	182200	135303160	5670	5670	5670	5670	0
47	20250327	182100	135303160	5670	5670	5670	5670	0
48	20250327	182000	135303160	5670	5670	5670	5670	0
49	20250327	181900	135303160	5670	5670	5670	5670	0
50	20250327	181800	135303160	5670	5670	5670	5670	0
51	20250327	181700	135303160	5670	5670	5670	5670	0
52	20250327	181600	135303160	5670	5670	5670	5670	0
53	20250327	181500	135303160	5670	5670	5670	5670	0
54	20250327	181400	135303160	5670	5670	5670	5670	0
55	20250327	181300	135303160	5670	5670	5670	5670	0
56	20250327	181200	135303160	5670	5670	5670	5670	0
57	20250327	181100	135303160	5670	5670	5670	5670	0
58	20250327	181000	135303160	5670	5670	5670	5670	0
59	20250327	180900	135303160	5670	5670	5670	5670	0
60	20250327	180800	135303160	5670	5670	5670	5670	0
61	20250327	180700	135303160	5670	5670	5670	5670	0
62	20250327	180600	135303160	5670	5670	5670	5670	349
63	20250327	180500	135303160	5670	5670	5670	5670	0
64	20250327	180400	135303160	5670	5670	5670	5670	0
65	20250327	180300	135303160	5670	5670	5670	5670	0
66	20250327	180200	135303160	5670	5670	5670	5670	0
67	20250327	180100	135303160	5670	5670	5670	5670	0
68	20250327	180000	135303160	5670	5670	5670	5670	0
69	20250327	175900	135303160	5670	5670	5670	5670	0
70	20250327	175800	135303160	5670	5670	5670	5670	0
71	20250327	175700	135303160	5670	5670	5670	5670	0
72	20250327	175600	135303160	5670	5670	5670	5670	0
73	20250327	175500	135303160	5670	5670	5670	5670	0
74	20250327	175400	135303160	5670	5670	5670	5670	0
75	20250327	175300	135303160	5670	5670	5670	5670	0
76	20250327	175200	135303160	5670	5670	5670	5670	0
77	20250327	175100	135303160	5670	5670	5670	5670	0
78	20250327	175000	135303160	5670	5670	5670	5670	0
79	20250327	174900	135303160	5670	5670	5670	5670	0
80	20250327	174800	135303160	5670	5670	5670	5670	0
81	20250327	174700	135303160	5670	5670	5670	5670	0
82	20250327	174600	135303160	5670	5670	5670	5670	0
83	20250327	174500	135303160	5670	5670	5670	5670	0
84	20250327	174400	135303160	5670	5670	5670	5670	0
85	20250327	174300	135303160	5670	5670	5670	5670	0
86	20250327	174200	135303160	5670	5670	5670	5670	0
87	20250327	174100	135303160	5670	5670	5670	5670	0
88	20250327	174000	135303160	5670	5670	5670	5670	0
89	20250327	173900	135303160	5670	5670	5670	5670	0
90	20250327	173800	135303160	5670	5670	5670	5670	0
91	20250327	173700	135303160	5670	5670	5670	5670	0
92	20250327	173600	135303160	5670	5670	5670	5670	349
93	20250327	173500	135303160	5670	5670	5670	5670	0
94	20250327	173400	135303160	5670	5670	5670	5670	0
95	20250327	173300	135303160	5670	5670	5670	5670	0
96	20250327	173200	135303160	5670	5670	5670	5670	0
97	20250327	173100	135303160	5670	5670	5670	5670	0
98	20250327	173000	135303160	5670	5670	5670	5670	0
99	20250327	172900	135303160	5670	5670	5670	5670	0
100	20250327	172800	135303160	5670	5670	5670	5670	0
101	20250327	172700	135303160	5670	5670	5670	5670	0
102	20250327	172600	135303160	5670	5670	5670	5670	0
103	20250327	172500	135303160	5670	5670	5670	5670	0
104	20250327	172400	135303160	5670	5670	5670	5670	0
105	20250327	172300	135303160	5670	5670	5670	5670	0
106	20250327	172200	135303160	5670	5670	5670	5670	0
107	20250327	172100	135303160	5670	5670	5670	5670	0
108	20250327	172000	135303160	5670	5670	5670	5670	0
109	20250327	171900	135303160	5670	5670	5670	5670	0
110	20250327	171800	135303160	5670	5670	5670	5670	0
111	20250327	171700	135303160	5670	5670	5670	5670	0
112	20250327	171600	135303160	5670	5670	5670	5670	0
113	20250327	171500	135303160	5670	5670	5670	5670	0
114	20250327	171400	135303160	5670	5670	5670	5670	0
115	20250327	171300	135303160	5670	5670	5670	5670	0
116	20250327	171200	135303160	5670	5670	5670	5670	0
117	20250327	171100	135303160	5670	5670	5670	5670	0
118	20250327	171000	135303160	5670	5670	5670	5670	0
119	20250327	170900	135303160	5670	5670	5670	5670	0
120	20250327	170800	135303160	5670	5670	5670	5670	0
121	20250327	170700	135303160	5670	5670	5670	5670	0
122	20250327	170600	135303160	5670	5670	5670	5670	349
123	20250327	170500	135303160	5670	5670	5670	5670	0
124	20250327	170400	135303160	5670	5670	5670	5670	0
125	20250327	170300	135303160	5670	5670	5670	5670	0
126	20250327	170200	135303160	5670	5670	5670	5670	0
127	20250327	170100	135303160	5670	5670	5670	5670	0
128	20250327	170000	135303160	5670	5670	5670	5670	0
129	20250327	165900	135303160	5670	5670	5670	5670	0
130	20250327	165800	135303160	5670	5670	5670	5670	0
131	20250327	165700	135303160	5670	5670	5670	5670	0
132	20250327	165600	135303160	5670	5670	5670	5670	0
133	20250327	165500	135303160	5670	5670	5670	5670	0
134	20250327	165400	135303160	5670	5670	5670	5670	0
135	20250327	165300	135303160	5670	5670	5670	5670	0
136	20250327	165200	135303160	5670	5670	5670	5670	0
137	20250327	165100	135303160	5670	5670	5670	5670	0
138	20250327	165000	135303160	5670	5670	5670	5670	0
139	20250327	164900	135303160	5670	5670	5670	5670	0
140	20250327	164800	135303160	5670	5670	5670	5670	0
141	20250327	164700	135303160	5670	5670	5670	5670	0
142	20250327	164600	135303160	5670	5670	5670	5670	0
143	20250327	164500	135303160	5670	5670	5670	5670	0
144	20250327	164400	135303160	5670	5670	5670	5670	0
145	20250327	164300	135303160	5670	5670	5670	5670	0
146	20250327	164200	135303160	5670	5670	5670	5670	0
147	20250327	164100	135303160	5670	5670	5670	5670	0
148	20250327	164000	135303160	5670	5670	5670	5670	0
149	20250327	163900	135303160	5670	5670	5670	5670	0
150	20250327	163800	135303160	5670	5670	5670	5670	0
151	20250327	163700	135303160	5670	5670	5670	5670	0
152	20250327	163600	135303160	5670	5670	5670	5670	349
153	20250327	163500	135303160	5670	5670	5670	5670	0
154	20250327	163400	135303160	5670	5670	5670	5670	0
155	20250327	163300	135303160	5670	5670	5670	5670	0
156	20250327	163200	135303160	5670	5670	5670	5670	0
157	20250327	163100	135303160	5670	5670	5670	5670	0
158	20250327	163000	135303160	5670	5670	5670	5670	0
159	20250327	162900	135303160	5670	5670	5670	5670	0
160	20250327	162800	135303160	5670	5670	5670	5670	0
161	20250327	162700	135303160	5670	5670	5670	5670	0
162	20250327	162600	135303160	5670	5670	5670	5670	0
163	20250327	162500	135303160	5670	5670	5670	5670	0
164	20250327	162400	135303160	5670	5670	5670	5670	0
165	20250327	162300	135303160	5670	5670	5670	5670	0
166	20250327	162200	135303160	5670	5670	5670	5670	0
167	20250327	162100	135303160	5670	5670	5670	5670	0
168	20250327	162000	135303160	5670	5670	5670	5670	0
169	20250327	161900	135303160	5670	5670	5670	5670	0
170	20250327	161800	135303160	5670	5670	5670	5670	0
171	20250327	161700	135303160	5670	5670	5670	5670	0
172	20250327	161600	135303160	5670	5670	5670	5670	0
173	20250327	161500	135303160	5670	5670	5670	5670	0
174	20250327	161400	135303160	5670	5670	5670	5670	0
175	20250327	161300	135303160	5670	5670	5670	5670	0
176	20250327	161200	135303160	5670	5670	5670	5670	0
177	20250327	161100	135303160	5670	5670	5670	5670	0
178	20250327	161000	135303160	5670	5670	5670	5670	0
179	20250327	160900	135303160	5670	5670	5670	5670	0
180	20250327	160800	135303160	5670	5670	5670	5670	0
181	20250327	160700	135303160	5670	5670	5670	5670	0
182	20250327	160600	135303160	5670	5670	5670	5670	349
183	20250327	160500	135303160	5670	5670	5670	5670	0
184	20250327	160400	135303160	5670	5670	5670	5670	0
185	20250327	160300	135303160	5670	5670	5670	5670	0
186	20250327	160200	135303160	5670	5670	5670	5670	0
187	20250327	160100	135303160	5670	5670	5670	5670	0
188	20250327	160000	135303160	5670	5670	5670	5670	0
189	20250327	155900	135303160	5670	5670	5670	5670	0
190	20250327	155800	135303160	5670	5670	5670	5670	0
191	20250327	155700	135303160	5670	5670	5670	5670	0
192	20250327	155600	135303160	5670	5670	5670	5670	0
193	20250327	155500	135303160	5670	5670	5670	5670	0
194	20250327	155400	135303160	5670	5670	5670	5670	0
195	20250327	155300	135303160	5670	5670	5670	5670	0
196	20250327	155200	135303160	5670	5670	5670	5670	0
197	20250327	155100	135303160	5670	5670	5670	5670	0
198	20250327	155000	135303160	5670	5670	5670	5670	0
199	20250327	154900	135303160	5670	5670	5670	5670	0
200	20250327	154800	135303160	5670	5670	5670	5670	0
201	20250327	154700	135303160	5670	5670	5670	5670	0
202	20250327	154600	135303160	5670	5670	5670	5670	0
203	20250327	154500	135303160	5670	5670	5670	5670	0
204	20250327	154400	135303160	5670	5670	5670	5670	0
205	20250327	154300	135303160	5670	5670	5670	5670	0
206	20250327	154200	135303160	5670	5670	5670	5670	0
207	20250327	154100	135303160	5670	5670	5670	5670	0
208	20250327	154000	135303160	5670	5670	5670	5670	0
209	20250327	153900	135303160	5670	5670	5670	5670	0
210	20250327	153800	135303160	5670	5670	5670	5670	0
211	20250327	153700	135303160	5670	5670	5670	5670	0
212	20250327	153600	135303160	5670	5670	5670	5670	349
213	20250327	153500	135303160	5670	5670	5670	5670	0
214	20250327	153400	135303160	5670	5670	5670	5670	0
215	20250327	153300	135303160	5670	5670	5670	5670	0
216	20250327	153200	135303160	5670	5670	5670	5670	0
217	20250327	153100	135303160	5670	5670	5670	5670	0
218	20250327	153000	135303160	5670	5670	5670	5670	349
219	20250327	152900	133324330	5690	5690	5690	5690	0
220	20250327	152800	133324330	5690	5690	5690	5690	0
221	20250327	152700	133324330	5690	5690	5690	5690	0
222	20250327	152600	133324330	5690	5690	5690	5690	0
223	20250327	152500	133324330	5690	5690	5690	5690	0
224	20250327	152400	133324330	5690	5690	5690	5690	0
225	20250327	152300	133324330	5690	5690	5690	5690	0
226	20250327	152200	133324330	5690	5690	5690	5690	0
227	20250327	152100	133324330	5690	5690	5690	5690	0
228	20250327	152000	133324330	5690	5690	5690	5690	0
229	20250327	151900	133324330	5690	5690	5690	5690	0
230	20250327	151800	133324330	5690	5690	5690	5690	0
231	20250327	151700	133324330	5690	5690	5690	5690	1
232	20250327	151600	133318640	5670	5670	5670	5670	20
233	20250327	151500	133205240	5690	5670	5690	5670	20
234	20250327	151400	133091820	5690	5690	5690	5690	1
235	20250327	151300	133086130	5670	5670	5670	5670	0
236	20250327	151200	133086130	5670	5670	5670	5670	30
237	20250327	151100	132916030	5690	5690	5690	5690	0
238	20250327	151000	132916030	5690	5690	5690	5690	0
239	20250327	150900	132916030	5690	5690	5690	5690	8
240	20250327	150800	132870510	5700	5700	5700	5700	0
241	20250327	150700	132870510	5700	5700	5700	5700	0
242	20250327	150600	132870510	5700	5690	5700	5690	100
243	20250327	150500	132301410	5660	5660	5660	5660	27
244	20250327	150400	132148590	5660	5660	5660	5660	0
245	20250327	150300	132148590	5660	5660	5660	5660	0
246	20250327	150200	132148590	5660	5660	5660	5660	0
247	20250327	150100	132148590	5660	5660	5660	5660	1
248	20250327	150000	132142930	5660	5660	5660	5660	533
249	20250327	145900	129126150	5660	5660	5660	5660	19
250	20250327	145800	129018610	5660	5670	5700	5660	135
251	20250327	145700	128253030	5670	5670	5670	5670	0
252	20250327	145600	128253030	5670	5670	5670	5670	292
253	20250327	145500	126597390	5660	5660	5660	5660	0
254	20250327	145400	126597390	5660	5660	5660	5660	0
255	20250327	145300	126597390	5660	5660	5660	5660	300
256	20250327	145200	124899390	5660	5660	5660	5660	0
257	20250327	145100	124899390	5660	5660	5660	5660	0
258	20250327	145000	124899390	5660	5660	5660	5660	0
259	20250327	144900	124899390	5660	5660	5660	5660	0
260	20250327	144800	124899390	5660	5660	5660	5660	0
261	20250327	144700	124899390	5660	5660	5660	5660	0
262	20250327	144600	124899390	5660	5660	5660	5660	0
263	20250327	144500	124899390	5660	5660	5660	5660	0
264	20250327	144400	124899390	5660	5660	5660	5660	10
265	20250327	144300	124842790	5660	5670	5670	5660	441
266	20250327	144200	122346700	5670	5670	5700	5670	791
267	20250327	144100	117860690	5690	5690	5690	5690	0
268	20250327	144000	117860690	5690	5690	5690	5690	0
269	20250327	143900	117860690	5690	5690	5690	5690	0
270	20250327	143800	117860690	5690	5690	5690	5690	0
271	20250327	143700	117860690	5690	5690	5690	5690	7
272	20250327	143600	117820860	5670	5670	5670	5670	0
273	20250327	143500	117820860	5670	5670	5670	5670	0
274	20250327	143400	117820860	5670	5670	5670	5670	50
275	20250327	143300	117537360	5700	5700	5700	5700	0
276	20250327	143200	117537360	5700	5700	5700	5700	0
277	20250327	143100	117537360	5700	5700	5700	5700	0
278	20250327	143000	117537360	5700	5670	5700	5670	31
279	20250327	142900	117361560	5700	5700	5700	5700	1
280	20250327	142800	117355860	5680	5680	5680	5680	100
281	20250327	142700	116787860	5680	5680	5680	5680	1
282	20250327	142600	116782180	5670	5670	5670	5670	79
283	20250327	142500	116334250	5680	5680	5680	5680	0
284	20250327	142400	116334250	5680	5690	5690	5680	1226
285	20250327	142300	109364960	5700	5700	5700	5700	0
286	20250327	142200	109364960	5700	5700	5700	5700	0
287	20250327	142100	109364960	5700	5700	5700	5700	0
288	20250327	142000	109364960	5700	5700	5700	5700	0
289	20250327	141900	109364960	5700	5700	5700	5700	0
290	20250327	141800	109364960	5700	5700	5700	5700	0
291	20250327	141700	109364960	5700	5700	5700	5700	1
292	20250327	141600	109359260	5690	5690	5690	5690	0
293	20250327	141500	109359260	5690	5690	5690	5690	11
294	20250327	141400	109296670	5690	5690	5690	5690	0
295	20250327	141300	109296670	5690	5690	5690	5690	0
296	20250327	141200	109296670	5690	5690	5690	5690	100
297	20250327	141100	108727670	5700	5700	5700	5700	0
298	20250327	141000	108727670	5700	5700	5700	5700	0
299	20250327	140900	108727670	5700	5700	5700	5700	0
300	20250327	140800	108727670	5700	5700	5700	5700	0
301	20250327	140700	108727670	5700	5700	5700	5700	0
302	20250327	140600	108727670	5700	5700	5700	5700	0
303	20250327	140500	108727670	5700	5700	5700	5700	0
304	20250327	140400	108727670	5700	5700	5700	5700	0
305	20250327	140300	108727670	5700	5700	5700	5700	0
306	20250327	140200	108727670	5700	5700	5700	5700	0
307	20250327	140100	108727670	5700	5700	5700	5700	0
308	20250327	140000	108727670	5700	5700	5700	5700	7
309	20250327	135900	108687770	5700	5700	5700	5700	300
310	20250327	135800	106977770	5700	5700	5700	5700	1
311	20250327	135700	106972070	5690	5690	5690	5690	14
312	20250327	135600	106892410	5700	5700	5700	5700	0
313	20250327	135500	106892410	5700	5700	5700	5700	1
314	20250327	135400	106886710	5690	5690	5690	5690	0
315	20250327	135300	106886710	5690	5690	5690	5690	0
316	20250327	135200	106886710	5690	5690	5690	5690	131
317	20250327	135100	106141320	5700	5700	5700	5700	0
318	20250327	135000	106141320	5700	5700	5700	5700	0
319	20250327	134900	106141320	5700	5700	5700	5700	1
320	20250327	134800	106135620	5690	5690	5690	5690	1
321	20250327	134700	106129930	5700	5700	5700	5700	0
322	20250327	134600	106129930	5700	5700	5700	5700	0
323	20250327	134500	106129930	5700	5700	5700	5700	0
324	20250327	134400	106129930	5700	5700	5700	5700	0
325	20250327	134300	106129930	5700	5700	5700	5700	0
326	20250327	134200	106129930	5700	5700	5700	5700	0
327	20250327	134100	106129930	5700	5690	5700	5690	23
328	20250327	134000	105999050	5690	5690	5690	5690	9
329	20250327	133900	105947840	5700	5700	5700	5700	0
330	20250327	133800	105947840	5700	5700	5700	5700	0
331	20250327	133700	105947840	5700	5700	5700	5700	1
332	20250327	133600	105942140	5700	5700	5700	5700	0
333	20250327	133500	105942140	5700	5690	5700	5690	236
334	20250327	133400	104599220	5700	5700	5700	5700	0
335	20250327	133300	104599220	5700	5700	5700	5700	0
336	20250327	133200	104599220	5700	5700	5700	5700	0
337	20250327	133100	104599220	5700	5700	5700	5700	0
338	20250327	133000	104599220	5700	5700	5700	5700	0
339	20250327	132900	104599220	5700	5700	5700	5700	0
340	20250327	132800	104599220	5700	5700	5700	5700	0
341	20250327	132700	104599220	5700	5700	5700	5700	0
342	20250327	132600	104599220	5700	5700	5700	5700	0
343	20250327	132500	104599220	5700	5700	5700	5700	0
344	20250327	132400	104599220	5700	5700	5700	5700	0
345	20250327	132300	104599220	5700	5700	5700	5700	0
346	20250327	132200	104599220	5700	5700	5700	5700	0
347	20250327	132100	104599220	5700	5700	5700	5700	0
348	20250327	132000	104599220	5700	5700	5700	5700	0
349	20250327	131900	104599220	5700	5700	5700	5700	0
350	20250327	131800	104599220	5700	5690	5700	5690	653
351	20250327	131700	100878020	5690	5690	5690	5690	0
352	20250327	131600	100878020	5690	5690	5690	5690	104
353	20250327	131500	100286260	5690	5690	5690	5690	0
354	20250327	131400	100286260	5690	5690	5690	5690	1
355	20250327	131300	100280570	5680	5680	5680	5680	228
356	20250327	131200	98985530	5680	5670	5680	5670	30
357	20250327	131100	98815420	5670	5670	5670	5670	0
358	20250327	131000	98815420	5670	5670	5670	5670	0
359	20250327	130900	98815420	5670	5670	5670	5670	0
360	20250327	130800	98815420	5670	5670	5670	5670	0
361	20250327	130700	98815420	5670	5670	5670	5670	0
362	20250327	130600	98815420	5670	5670	5670	5670	0
363	20250327	130500	98815420	5670	5670	5670	5670	3
364	20250327	130400	98798410	5690	5690	5690	5690	0
365	20250327	130300	98798410	5690	5690	5690	5690	0
366	20250327	130200	98798410	5690	5690	5690	5690	0
367	20250327	130100	98798410	5690	5690	5690	5690	0
368	20250327	130000	98798410	5690	5690	5690	5690	0
369	20250327	125900	98798410	5690	5690	5690	5690	0
370	20250327	125800	98798410	5690	5690	5690	5690	0
371	20250327	125700	98798410	5690	5690	5690	5690	0
372	20250327	125600	98798410	5690	5690	5690	5690	1
373	20250327	125500	98792720	5650	5670	5670	5650	6000
374	20250327	125400	64835300	5690	5690	5690	5690	0
375	20250327	125300	64835300	5690	5690	5690	5690	0
376	20250327	125200	64835300	5690	5690	5690	5690	0
377	20250327	125100	64835300	5690	5690	5690	5690	0
378	20250327	125000	64835300	5690	5690	5690	5690	0
379	20250327	124900	64835300	5690	5680	5690	5680	100
380	20250327	124800	64266970	5680	5680	5680	5680	2
381	20250327	124700	64255610	5680	5680	5680	5680	0
382	20250327	124600	64255610	5680	5680	5680	5680	1
383	20250327	124500	64249930	5670	5670	5670	5670	538
384	20250327	124400	61199470	5680	5680	5680	5680	70
385	20250327	124300	60801870	5680	5670	5680	5670	187
386	20250327	124200	59741480	5670	5670	5670	5670	13
387	20250327	124100	59667770	5670	5670	5670	5670	3
388	20250327	124000	59650760	5660	5660	5660	5660	0
389	20250327	123900	59650760	5660	5660	5660	5660	100
390	20250327	123800	59084760	5670	5660	5670	5660	54
391	20250327	123700	58779070	5660	5660	5660	5660	0
392	20250327	123600	58779070	5660	5660	5660	5660	0
393	20250327	123500	58779070	5660	5660	5660	5660	1
394	20250327	123400	58773410	5660	5660	5660	5660	1
395	20250327	123300	58767750	5660	5660	5660	5660	0
396	20250327	123200	58767750	5660	5660	5660	5660	0
397	20250327	123100	58767750	5660	5660	5660	5660	1
398	20250327	123000	58762090	5650	5650	5650	5650	0
399	20250327	122900	58762090	5650	5650	5650	5650	0
400	20250327	122800	58762090	5650	5650	5650	5650	0
401	20250327	122700	58762090	5650	5650	5650	5650	0
402	20250327	122600	58762090	5650	5650	5650	5650	33
403	20250327	122500	58575640	5660	5660	5660	5660	0
404	20250327	122400	58575640	5660	5660	5660	5650	550
405	20250327	122300	55468120	5650	5650	5650	5650	1121
406	20250327	122200	49134470	5660	5660	5660	5660	9
407	20250327	122100	49083530	5660	5660	5660	5660	0
408	20250327	122000	49083530	5660	5660	5660	5660	0
409	20250327	121900	49083530	5660	5660	5660	5660	0
410	20250327	121800	49083530	5660	5660	5660	5660	35
411	20250327	121700	48885430	5660	5660	5660	5660	0
412	20250327	121600	48885430	5660	5660	5660	5660	0
413	20250327	121500	48885430	5660	5660	5660	5660	0
414	20250327	121400	48885430	5660	5660	5660	5660	0
415	20250327	121300	48885430	5660	5660	5660	5660	1
416	20250327	121200	48879770	5630	5660	5660	5630	273
417	20250327	121100	47339570	5660	5660	5660	5660	1
418	20250327	121000	47333910	5660	5660	5660	5660	0
419	20250327	120900	47333910	5660	5660	5660	5660	0
420	20250327	120800	47333910	5660	5660	5660	5660	0
421	20250327	120700	47333910	5660	5660	5660	5660	0
422	20250327	120600	47333910	5660	5660	5660	5660	0
423	20250327	120500	47333910	5660	5660	5660	5660	0
424	20250327	120400	47333910	5660	5660	5660	5660	0
425	20250327	120300	47333910	5660	5660	5660	5660	231
426	20250327	120200	46026450	5660	5660	5660	5660	0
427	20250327	120100	46026450	5660	5660	5660	5660	0
428	20250327	120000	46026450	5660	5660	5660	5660	1
429	20250327	115900	46020790	5650	5650	5650	5650	69
430	20250327	115800	45630940	5650	5650	5650	5650	0
431	20250327	115700	45630940	5650	5650	5650	5650	1
432	20250327	115600	45625290	5630	5630	5630	5630	0
433	20250327	115500	45625290	5630	5630	5630	5630	1
434	20250327	115400	45619660	5660	5660	5660	5660	0
435	20250327	115300	45619660	5660	5660	5660	5660	0
436	20250327	115200	45619660	5660	5660	5660	5660	0
437	20250327	115100	45619660	5660	5660	5660	5660	0
438	20250327	115000	45619660	5660	5660	5660	5660	0
439	20250327	114900	45619660	5660	5660	5660	5660	0
440	20250327	114800	45619660	5660	5660	5660	5660	0
441	20250327	114700	45619660	5660	5660	5660	5660	0
442	20250327	114600	45619660	5660	5660	5660	5660	1
443	20250327	114500	45614000	5630	5640	5640	5630	371
444	20250327	114400	43524350	5640	5640	5640	5640	27
445	20250327	114300	43372070	5680	5680	5680	5680	0
446	20250327	114200	43372070	5680	5680	5680	5680	0
447	20250327	114100	43372070	5680	5680	5680	5680	0
448	20250327	114000	43372070	5680	5680	5680	5680	0
449	20250327	113900	43372070	5680	5680	5680	5680	0
450	20250327	113800	43372070	5680	5680	5680	5680	0
451	20250327	113700	43372070	5680	5680	5680	5680	0
452	20250327	113600	43372070	5680	5680	5680	5680	0
453	20250327	113500	43372070	5680	5680	5680	5680	0
454	20250327	113400	43372070	5680	5680	5680	5680	0
455	20250327	113300	43372070	5680	5680	5680	5680	0
456	20250327	113200	43372070	5680	5680	5680	5680	0
457	20250327	113100	43372070	5680	5680	5680	5680	0
458	20250327	113000	43372070	5680	5680	5680	5680	1
459	20250327	112900	43366390	5640	5640	5640	5640	22
460	20250327	112800	43242310	5690	5690	5690	5690	0
461	20250327	112700	43242310	5690	5690	5690	5690	0
462	20250327	112600	43242310	5690	5690	5690	5690	0
463	20250327	112500	43242310	5690	5690	5690	5690	0
464	20250327	112400	43242310	5690	5690	5690	5690	0
465	20250327	112300	43242310	5690	5690	5690	5690	0
466	20250327	112200	43242310	5690	5690	5690	5690	0
467	20250327	112100	43242310	5690	5690	5690	5690	0
468	20250327	112000	43242310	5690	5680	5690	5680	100
469	20250327	111900	42674220	5680	5670	5680	5670	6
470	20250327	111800	42640190	5630	5640	5640	5630	99
471	20250327	111700	42082310	5670	5670	5670	5670	0
472	20250327	111600	42082310	5670	5670	5670	5670	1
473	20250327	111500	42076640	5640	5680	5680	5640	317
474	20250327	111400	40276760	5680	5640	5680	5640	197
475	20250327	111300	39165640	5640	5640	5640	5640	0
476	20250327	111200	39165640	5640	5640	5640	5640	104
477	20250327	111100	38579080	5640	5640	5640	5640	139
478	20250327	111000	37795120	5680	5680	5680	5680	1
479	20250327	110900	37789440	5650	5650	5650	5650	0
480	20250327	110800	37789440	5650	5650	5650	5650	0
481	20250327	110700	37789440	5650	5650	5650	5650	0
482	20250327	110600	37789440	5650	5650	5650	5650	4
483	20250327	110500	37766840	5680	5680	5680	5680	0
484	20250327	110400	37766840	5680	5650	5680	5650	33
485	20250327	110300	37579790	5680	5680	5680	5680	1
486	20250327	110200	37574110	5680	5650	5680	5650	24
487	20250327	110100	37438480	5680	5680	5680	5680	0
488	20250327	110000	37438480	5680	5680	5680	5680	0
489	20250327	105900	37438480	5680	5680	5680	5680	0
490	20250327	105800	37438480	5680	5680	5680	5680	0
491	20250327	105700	37438480	5680	5660	5680	5660	11
492	20250327	105600	37376200	5670	5670	5670	5670	1
493	20250327	105500	37370530	5670	5670	5670	5670	1
494	20250327	105400	37364860	5650	5650	5650	5650	0
495	20250327	105300	37364860	5650	5650	5650	5650	10
496	20250327	105200	37308360	5650	5650	5650	5650	0
497	20250327	105100	37308360	5650	5650	5650	5650	23
498	20250327	105000	37178410	5700	5700	5700	5700	1
499	20250327	104900	37172710	5660	5660	5660	5660	7
500	20250327	104800	37133090	5710	5710	5710	5710	1
501	20250327	104700	37127380	5700	5700	5700	5700	900
502	20250327	104600	31997380	5700	5660	5700	5660	18
503	20250327	104500	31895460	5710	5710	5710	5710	0
504	20250327	104400	31895460	5710	5710	5710	5710	0
505	20250327	104300	31895460	5710	5710	5710	5710	0
506	20250327	104200	31895460	5710	5690	5710	5690	50
507	20250327	104100	31610460	5700	5700	5700	5700	0
508	20250327	104000	31610460	5700	5700	5700	5700	0
509	20250327	103900	31610460	5700	5700	5700	5700	0
510	20250327	103800	31610460	5700	5660	5700	5660	182
511	20250327	103700	30578340	5700	5700	5700	5700	1
512	20250327	103600	30572640	5670	5710	5710	5660	628
513	20250327	103500	26991150	5710	5710	5710	5710	0
514	20250327	103400	26991150	5710	5710	5710	5710	0
515	20250327	103300	26991150	5710	5710	5710	5710	0
516	20250327	103200	26991150	5710	5710	5710	5710	0
517	20250327	103100	26991150	5710	5710	5710	5710	0
518	20250327	103000	26991150	5710	5710	5710	5710	1
519	20250327	102900	26985440	5685	5700	5700	5685	11
520	20250327	102800	26922890	5700	5710	5710	5700	2
521	20250327	102700	26911480	5660	5660	5660	5660	6
522	20250327	102600	26877520	5720	5720	5720	5720	0
523	20250327	102500	26877520	5720	5720	5720	5720	0
524	20250327	102400	26877520	5720	5720	5720	5720	0
525	20250327	102300	26877520	5720	5700	5720	5700	30
526	20250327	102200	26706380	5700	5690	5700	5690	20
527	20250327	102100	26592560	5690	5690	5690	5690	4
528	20250327	102000	26569800	5690	5690	5690	5650	6
529	20250327	101900	26535740	5690	5690	5690	5660	14
530	20250327	101800	26456320	5710	5710	5710	5710	0
531	20250327	101700	26456320	5710	5710	5710	5710	0
532	20250327	101600	26456320	5710	5710	5710	5710	0
533	20250327	101500	26456320	5710	5700	5710	5700	2
534	20250327	101400	26444910	5670	5700	5710	5670	3
535	20250327	101300	26427830	5700	5700	5700	5700	0
536	20250327	101200	26427830	5700	5700	5700	5700	3
537	20250327	101100	26410730	5700	5700	5700	5700	4
538	20250327	101000	26387930	5700	5700	5700	5700	0
539	20250327	100900	26387930	5700	5700	5700	5700	20
540	20250327	100800	26273930	5700	5700	5700	5700	0
541	20250327	100700	26273930	5700	5700	5700	5700	0
542	20250327	100600	26273930	5700	5690	5700	5690	61
543	20250327	100500	25926830	5690	5690	5690	5690	0
544	20250327	100400	25926830	5690	5690	5690	5690	0
545	20250327	100300	25926830	5690	5690	5690	5690	1
546	20250327	100200	25921140	5660	5660	5660	5660	4
547	20250327	100100	25898500	5710	5710	5710	5710	0
548	20250327	100000	25898500	5710	5710	5710	5710	0
549	20250327	095900	25898500	5710	5710	5710	5710	0
550	20250327	095800	25898500	5710	5710	5710	5710	0
551	20250327	095700	25898500	5710	5710	5710	5710	0
552	20250327	095600	25898500	5710	5710	5710	5710	0
553	20250327	095500	25898500	5710	5710	5710	5710	0
554	20250327	095400	25898500	5710	5710	5710	5710	0
555	20250327	095300	25898500	5710	5710	5710	5710	40
556	20250327	095200	25670100	5710	5710	5710	5710	0
557	20250327	095100	25670100	5710	5710	5710	5710	0
558	20250327	095000	25670100	5710	5710	5710	5710	2
559	20250327	094900	25658680	5720	5700	5720	5700	501
560	20250327	094800	22796140	5700	5700	5700	5700	0
561	20250327	094700	22796140	5700	5700	5700	5700	0
562	20250327	094600	22796140	5700	5700	5700	5700	0
563	20250327	094500	22796140	5700	5700	5700	5700	2
564	20250327	094400	22784740	5700	5700	5700	5700	2
565	20250327	094300	22773340	5700	5640	5700	5640	76
566	20250327	094200	22342030	5690	5690	5690	5690	0
567	20250327	094100	22342030	5690	5690	5690	5690	1
568	20250327	094000	22336340	5690	5690	5690	5690	0
569	20250327	093900	22336340	5690	5690	5690	5690	0
570	20250327	093800	22336340	5690	5690	5690	5690	0
571	20250327	093700	22336340	5690	5690	5690	5690	0
572	20250327	093600	22336340	5690	5690	5690	5690	0
573	20250327	093500	22336340	5690	5690	5690	5690	1
574	20250327	093400	22330650	5680	5680	5680	5680	7
575	20250327	093300	22290890	5680	5680	5690	5650	20
576	20250327	093200	22177790	5700	5700	5700	5700	0
577	20250327	093100	22177790	5700	5700	5700	5700	0
578	20250327	093000	22177790	5700	5700	5700	5700	12
579	20250327	092900	22109390	5700	5700	5700	5700	0
580	20250327	092800	22109390	5700	5700	5700	5700	0
581	20250327	092700	22109390	5700	5700	5700	5700	0
582	20250327	092600	22109390	5700	5700	5700	5700	0
583	20250327	092500	22109390	5700	5700	5700	5700	0
584	20250327	092400	22109390	5700	5700	5700	5700	3
585	20250327	092300	22092290	5700	5700	5700	5700	0
586	20250327	092200	22092290	5700	5700	5700	5700	0
587	20250327	092100	22092290	5700	5680	5700	5660	55
588	20250327	092000	21779170	5680	5680	5680	5680	50
589	20250327	091900	21495170	5680	5680	5680	5680	2
590	20250327	091800	21483810	5680	5670	5680	5670	143
591	20250327	091700	20671580	5680	5680	5680	5680	0
592	20250327	091600	20671580	5680	5680	5680	5680	0
593	20250327	091500	20671580	5680	5680	5680	5680	1
594	20250327	091400	20665900	5680	5650	5680	5640	50
595	20250327	091300	20383690	5680	5640	5680	5640	17
596	20250327	091200	20287770	5640	5680	5680	5640	9
597	20250327	091100	20236970	5640	5660	5660	5640	40
598	20250327	091000	20011170	5640	5600	5700	5600	62
599	20250327	090900	19660040	5590	5570	5590	5570	275
600	20250327	090800	18128270	5570	5550	5570	5550	1175
601	20250327	090700	11583540	5550	5550	5550	5550	50
602	20250327	090600	11306040	5570	5570	5580	5570	53
603	20250327	090500	11010780	5570	5570	5580	5540	1098
604	20250327	090400	4908190	5580	5620	5620	5580	183
605	20250327	090300	3886190	5600	5670	5670	5590	429
606	20250327	090200	1483910	5630	5630	5630	5630	0
607	20250327	090100	1483910	5630	5650	5680	5620	139
608	20250327	090000	700590	5650	5650	5650	5640	124