KissMeData/214390/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204200	96697015	5600	5600	5600	5600	89
3	20250327	204100	96697015	5600	5600	5600	5600	0
4	20250327	204000	96697015	5600	5600	5600	5600	0
5	20250327	203900	96697015	5600	5600	5600	5600	0
6	20250327	203800	96697015	5600	5600	5600	5600	0
7	20250327	203700	96697015	5600	5600	5600	5600	0
8	20250327	203600	96697015	5600	5600	5600	5600	0
9	20250327	203500	96697015	5600	5600	5600	5600	0
10	20250327	203400	96697015	5600	5600	5600	5600	0
11	20250327	203300	96697015	5600	5600	5600	5600	0
12	20250327	203200	96697015	5600	5600	5600	5600	0
13	20250327	203100	96697015	5600	5600	5600	5600	0
14	20250327	203000	96697015	5600	5600	5600	5600	0
15	20250327	202900	96697015	5600	5600	5600	5600	0
16	20250327	202800	96697015	5600	5600	5600	5600	0
17	20250327	202700	96697015	5600	5600	5600	5600	0
18	20250327	202600	96697015	5600	5600	5600	5600	0
19	20250327	202500	96697015	5600	5600	5600	5600	0
20	20250327	202400	96697015	5600	5600	5600	5600	0
21	20250327	202300	96697015	5600	5600	5600	5600	0
22	20250327	202200	96697015	5600	5600	5600	5600	0
23	20250327	202100	96697015	5600	5600	5600	5600	0
24	20250327	202000	96697015	5600	5600	5600	5600	0
25	20250327	201900	96697015	5600	5600	5600	5600	0
26	20250327	201800	96697015	5600	5600	5600	5600	0
27	20250327	201700	96697015	5600	5600	5600	5600	0
28	20250327	201600	96697015	5600	5600	5600	5600	0
29	20250327	201500	96697015	5600	5600	5600	5600	0
30	20250327	201400	96697015	5600	5600	5600	5600	0
31	20250327	201300	96697015	5600	5600	5600	5600	0
32	20250327	201200	96697015	5600	5600	5600	5600	89
33	20250327	201100	96697015	5600	5600	5600	5600	0
34	20250327	201000	96697015	5600	5600	5600	5600	0
35	20250327	200900	96697015	5600	5600	5600	5600	0
36	20250327	200800	96697015	5600	5600	5600	5600	0
37	20250327	200700	96697015	5600	5600	5600	5600	0
38	20250327	200600	96697015	5600	5600	5600	5600	0
39	20250327	200500	96697015	5600	5600	5600	5600	0
40	20250327	200400	96697015	5600	5600	5600	5600	0
41	20250327	200300	96697015	5600	5600	5600	5600	0
42	20250327	200200	96697015	5600	5600	5600	5600	0
43	20250327	200100	96697015	5600	5600	5600	5600	0
44	20250327	200000	96697015	5600	5600	5600	5600	0
45	20250327	195900	96697015	5600	5600	5600	5600	0
46	20250327	195800	96697015	5600	5600	5600	5600	0
47	20250327	195700	96697015	5600	5600	5600	5600	0
48	20250327	195600	96697015	5600	5600	5600	5600	0
49	20250327	195500	96697015	5600	5600	5600	5600	0
50	20250327	195400	96697015	5600	5600	5600	5600	0
51	20250327	195300	96697015	5600	5600	5600	5600	0
52	20250327	195200	96697015	5600	5600	5600	5600	0
53	20250327	195100	96697015	5600	5600	5600	5600	0
54	20250327	195000	96697015	5600	5600	5600	5600	0
55	20250327	194900	96697015	5600	5600	5600	5600	0
56	20250327	194800	96697015	5600	5600	5600	5600	0
57	20250327	194700	96697015	5600	5600	5600	5600	0
58	20250327	194600	96697015	5600	5600	5600	5600	0
59	20250327	194500	96697015	5600	5600	5600	5600	0
60	20250327	194400	96697015	5600	5600	5600	5600	0
61	20250327	194300	96697015	5600	5600	5600	5600	0
62	20250327	194200	96697015	5600	5600	5600	5600	89
63	20250327	194100	96697015	5600	5600	5600	5600	0
64	20250327	194000	96697015	5600	5600	5600	5600	0
65	20250327	193900	96697015	5600	5600	5600	5600	0
66	20250327	193800	96697015	5600	5600	5600	5600	0
67	20250327	193700	96697015	5600	5600	5600	5600	0
68	20250327	193600	96697015	5600	5600	5600	5600	0
69	20250327	193500	96697015	5600	5600	5600	5600	0
70	20250327	193400	96697015	5600	5600	5600	5600	0
71	20250327	193300	96697015	5600	5600	5600	5600	0
72	20250327	193200	96697015	5600	5600	5600	5600	0
73	20250327	193100	96697015	5600	5600	5600	5600	0
74	20250327	193000	96697015	5600	5600	5600	5600	0
75	20250327	192900	96697015	5600	5600	5600	5600	0
76	20250327	192800	96697015	5600	5600	5600	5600	0
77	20250327	192700	96697015	5600	5600	5600	5600	0
78	20250327	192600	96697015	5600	5600	5600	5600	0
79	20250327	192500	96697015	5600	5600	5600	5600	0
80	20250327	192400	96697015	5600	5600	5600	5600	0
81	20250327	192300	96697015	5600	5600	5600	5600	0
82	20250327	192200	96697015	5600	5600	5600	5600	0
83	20250327	192100	96697015	5600	5600	5600	5600	0
84	20250327	192000	96697015	5600	5600	5600	5600	0
85	20250327	191900	96697015	5600	5600	5600	5600	0
86	20250327	191800	96697015	5600	5600	5600	5600	0
87	20250327	191700	96697015	5600	5600	5600	5600	0
88	20250327	191600	96697015	5600	5600	5600	5600	0
89	20250327	191500	96697015	5600	5600	5600	5600	0
90	20250327	191400	96697015	5600	5600	5600	5600	0
91	20250327	191300	96697015	5600	5600	5600	5600	0
92	20250327	191200	96697015	5600	5600	5600	5600	89
93	20250327	191100	96697015	5600	5600	5600	5600	0
94	20250327	191000	96697015	5600	5600	5600	5600	0
95	20250327	190900	96697015	5600	5600	5600	5600	0
96	20250327	190800	96697015	5600	5600	5600	5600	0
97	20250327	190700	96697015	5600	5600	5600	5600	0
98	20250327	190600	96697015	5600	5600	5600	5600	0
99	20250327	190500	96697015	5600	5600	5600	5600	0
100	20250327	190400	96697015	5600	5600	5600	5600	0
101	20250327	190300	96697015	5600	5600	5600	5600	0
102	20250327	190200	96697015	5600	5600	5600	5600	0
103	20250327	190100	96697015	5600	5600	5600	5600	0
104	20250327	190000	96697015	5600	5600	5600	5600	0
105	20250327	185900	96697015	5600	5600	5600	5600	0
106	20250327	185800	96697015	5600	5600	5600	5600	0
107	20250327	185700	96697015	5600	5600	5600	5600	0
108	20250327	185600	96697015	5600	5600	5600	5600	0
109	20250327	185500	96697015	5600	5600	5600	5600	0
110	20250327	185400	96697015	5600	5600	5600	5600	0
111	20250327	185300	96697015	5600	5600	5600	5600	0
112	20250327	185200	96697015	5600	5600	5600	5600	0
113	20250327	185100	96697015	5600	5600	5600	5600	0
114	20250327	185000	96697015	5600	5600	5600	5600	0
115	20250327	184900	96697015	5600	5600	5600	5600	0
116	20250327	184800	96697015	5600	5600	5600	5600	0
117	20250327	184700	96697015	5600	5600	5600	5600	0
118	20250327	184600	96697015	5600	5600	5600	5600	0
119	20250327	184500	96697015	5600	5600	5600	5600	0
120	20250327	184400	96697015	5600	5600	5600	5600	0
121	20250327	184300	96697015	5600	5600	5600	5600	0
122	20250327	184200	96697015	5600	5600	5600	5600	89
123	20250327	184100	96697015	5600	5600	5600	5600	0
124	20250327	184000	96697015	5600	5600	5600	5600	0
125	20250327	183900	96697015	5600	5600	5600	5600	0
126	20250327	183800	96697015	5600	5600	5600	5600	0
127	20250327	183700	96697015	5600	5600	5600	5600	0
128	20250327	183600	96697015	5600	5600	5600	5600	0
129	20250327	183500	96697015	5600	5600	5600	5600	0
130	20250327	183400	96697015	5600	5600	5600	5600	0
131	20250327	183300	96697015	5600	5600	5600	5600	0
132	20250327	183200	96697015	5600	5600	5600	5600	0
133	20250327	183100	96697015	5600	5600	5600	5600	0
134	20250327	183000	96697015	5600	5600	5600	5600	0
135	20250327	182900	96697015	5600	5600	5600	5600	0
136	20250327	182800	96697015	5600	5600	5600	5600	0
137	20250327	182700	96697015	5600	5600	5600	5600	0
138	20250327	182600	96697015	5600	5600	5600	5600	0
139	20250327	182500	96697015	5600	5600	5600	5600	0
140	20250327	182400	96697015	5600	5600	5600	5600	0
141	20250327	182300	96697015	5600	5600	5600	5600	0
142	20250327	182200	96697015	5600	5600	5600	5600	0
143	20250327	182100	96697015	5600	5600	5600	5600	0
144	20250327	182000	96697015	5600	5600	5600	5600	0
145	20250327	181900	96697015	5600	5600	5600	5600	0
146	20250327	181800	96697015	5600	5600	5600	5600	0
147	20250327	181700	96697015	5600	5600	5600	5600	0
148	20250327	181600	96697015	5600	5600	5600	5600	0
149	20250327	181500	96697015	5600	5600	5600	5600	0
150	20250327	181400	96697015	5600	5600	5600	5600	0
151	20250327	181300	96697015	5600	5600	5600	5600	0
152	20250327	181200	96697015	5600	5600	5600	5600	89
153	20250327	181100	96697015	5600	5600	5600	5600	0
154	20250327	181000	96697015	5600	5600	5600	5600	0
155	20250327	180900	96697015	5600	5600	5600	5600	0
156	20250327	180800	96697015	5600	5600	5600	5600	0
157	20250327	180700	96697015	5600	5600	5600	5600	0
158	20250327	180600	96697015	5600	5600	5600	5600	0
159	20250327	180500	96697015	5600	5600	5600	5600	0
160	20250327	180400	96697015	5600	5600	5600	5600	0
161	20250327	180300	96697015	5600	5600	5600	5600	0
162	20250327	180200	96697015	5600	5600	5600	5600	0
163	20250327	180100	96697015	5600	5600	5600	5600	0
164	20250327	180000	96697015	5600	5600	5600	5600	0
165	20250327	175900	96697015	5600	5600	5600	5600	0
166	20250327	175800	96697015	5600	5600	5600	5600	0
167	20250327	175700	96697015	5600	5600	5600	5600	0
168	20250327	175600	96697015	5600	5600	5600	5600	0
169	20250327	175500	96697015	5600	5600	5600	5600	0
170	20250327	175400	96697015	5600	5600	5600	5600	0
171	20250327	175300	96697015	5600	5600	5600	5600	0
172	20250327	175200	96697015	5600	5600	5600	5600	0
173	20250327	175100	96697015	5600	5600	5600	5600	0
174	20250327	175000	96697015	5600	5600	5600	5600	0
175	20250327	174900	96697015	5600	5600	5600	5600	0
176	20250327	174800	96697015	5600	5600	5600	5600	0
177	20250327	174700	96697015	5600	5600	5600	5600	0
178	20250327	174600	96697015	5600	5600	5600	5600	0
179	20250327	174500	96697015	5600	5600	5600	5600	0
180	20250327	174400	96697015	5600	5600	5600	5600	0
181	20250327	174300	96697015	5600	5600	5600	5600	0
182	20250327	174200	96697015	5600	5600	5600	5600	89
183	20250327	174100	96697015	5600	5600	5600	5600	0
184	20250327	174000	96697015	5600	5600	5600	5600	0
185	20250327	173900	96697015	5600	5600	5600	5600	0
186	20250327	173800	96697015	5600	5600	5600	5600	0
187	20250327	173700	96697015	5600	5600	5600	5600	0
188	20250327	173600	96697015	5600	5600	5600	5600	0
189	20250327	173500	96697015	5600	5600	5600	5600	0
190	20250327	173400	96697015	5600	5600	5600	5600	0
191	20250327	173300	96697015	5600	5600	5600	5600	0
192	20250327	173200	96697015	5600	5600	5600	5600	0
193	20250327	173100	96697015	5600	5600	5600	5600	0
194	20250327	173000	96697015	5600	5600	5600	5600	0
195	20250327	172900	96697015	5600	5600	5600	5600	0
196	20250327	172800	96697015	5600	5600	5600	5600	0
197	20250327	172700	96697015	5600	5600	5600	5600	0
198	20250327	172600	96697015	5600	5600	5600	5600	0
199	20250327	172500	96697015	5600	5600	5600	5600	0
200	20250327	172400	96697015	5600	5600	5600	5600	0
201	20250327	172300	96697015	5600	5600	5600	5600	0
202	20250327	172200	96697015	5600	5600	5600	5600	0
203	20250327	172100	96697015	5600	5600	5600	5600	0
204	20250327	172000	96697015	5600	5600	5600	5600	0
205	20250327	171900	96697015	5600	5600	5600	5600	0
206	20250327	171800	96697015	5600	5600	5600	5600	0
207	20250327	171700	96697015	5600	5600	5600	5600	0
208	20250327	171600	96697015	5600	5600	5600	5600	0
209	20250327	171500	96697015	5600	5600	5600	5600	0
210	20250327	171400	96697015	5600	5600	5600	5600	0
211	20250327	171300	96697015	5600	5600	5600	5600	0
212	20250327	171200	96697015	5600	5600	5600	5600	89
213	20250327	171100	96697015	5600	5600	5600	5600	0
214	20250327	171000	96697015	5600	5600	5600	5600	0
215	20250327	170900	96697015	5600	5600	5600	5600	0
216	20250327	170800	96697015	5600	5600	5600	5600	0
217	20250327	170700	96697015	5600	5600	5600	5600	0
218	20250327	170600	96697015	5600	5600	5600	5600	0
219	20250327	170500	96697015	5600	5600	5600	5600	0
220	20250327	170400	96697015	5600	5600	5600	5600	0
221	20250327	170300	96697015	5600	5600	5600	5600	0
222	20250327	170200	96697015	5600	5600	5600	5600	0
223	20250327	170100	96697015	5600	5600	5600	5600	0
224	20250327	170000	96697015	5600	5600	5600	5600	0
225	20250327	165900	96697015	5600	5600	5600	5600	0
226	20250327	165800	96697015	5600	5600	5600	5600	0
227	20250327	165700	96697015	5600	5600	5600	5600	0
228	20250327	165600	96697015	5600	5600	5600	5600	0
229	20250327	165500	96697015	5600	5600	5600	5600	0
230	20250327	165400	96697015	5600	5600	5600	5600	0
231	20250327	165300	96697015	5600	5600	5600	5600	0
232	20250327	165200	96697015	5600	5600	5600	5600	0
233	20250327	165100	96697015	5600	5600	5600	5600	0
234	20250327	165000	96697015	5600	5600	5600	5600	0
235	20250327	164900	96697015	5600	5600	5600	5600	0
236	20250327	164800	96697015	5600	5600	5600	5600	0
237	20250327	164700	96697015	5600	5600	5600	5600	0
238	20250327	164600	96697015	5600	5600	5600	5600	0
239	20250327	164500	96697015	5600	5600	5600	5600	0
240	20250327	164400	96697015	5600	5600	5600	5600	0
241	20250327	164300	96697015	5600	5600	5600	5600	0
242	20250327	164200	96697015	5600	5600	5600	5600	89
243	20250327	164100	96697015	5600	5600	5600	5600	0
244	20250327	164000	96697015	5600	5600	5600	5600	0
245	20250327	163900	96697015	5600	5600	5600	5600	0
246	20250327	163800	96697015	5600	5600	5600	5600	0
247	20250327	163700	96697015	5600	5600	5600	5600	0
248	20250327	163600	96697015	5600	5600	5600	5600	0
249	20250327	163500	96697015	5600	5600	5600	5600	0
250	20250327	163400	96697015	5600	5600	5600	5600	0
251	20250327	163300	96697015	5600	5600	5600	5600	0
252	20250327	163200	96697015	5600	5600	5600	5600	0
253	20250327	163100	96697015	5600	5600	5600	5600	0
254	20250327	163000	96697015	5600	5600	5600	5600	0
255	20250327	162900	96697015	5600	5600	5600	5600	0
256	20250327	162800	96697015	5600	5600	5600	5600	0
257	20250327	162700	96697015	5600	5600	5600	5600	0
258	20250327	162600	96697015	5600	5600	5600	5600	0
259	20250327	162500	96697015	5600	5600	5600	5600	0
260	20250327	162400	96697015	5600	5600	5600	5600	0
261	20250327	162300	96697015	5600	5600	5600	5600	0
262	20250327	162200	96697015	5600	5600	5600	5600	0
263	20250327	162100	96697015	5600	5600	5600	5600	0
264	20250327	162000	96697015	5600	5600	5600	5600	0
265	20250327	161900	96697015	5600	5600	5600	5600	0
266	20250327	161800	96697015	5600	5600	5600	5600	0
267	20250327	161700	96697015	5600	5600	5600	5600	0
268	20250327	161600	96697015	5600	5600	5600	5600	0
269	20250327	161500	96697015	5600	5600	5600	5600	0
270	20250327	161400	96697015	5600	5600	5600	5600	0
271	20250327	161300	96697015	5600	5600	5600	5600	0
272	20250327	161200	96697015	5600	5600	5600	5600	89
273	20250327	161100	96697015	5600	5600	5600	5600	0
274	20250327	161000	96697015	5600	5600	5600	5600	0
275	20250327	160900	96697015	5600	5600	5600	5600	0
276	20250327	160800	96697015	5600	5600	5600	5600	0
277	20250327	160700	96697015	5600	5600	5600	5600	0
278	20250327	160600	96697015	5600	5600	5600	5600	0
279	20250327	160500	96697015	5600	5600	5600	5600	0
280	20250327	160400	96697015	5600	5600	5600	5600	0
281	20250327	160300	96697015	5600	5600	5600	5600	0
282	20250327	160200	96697015	5600	5600	5600	5600	0
283	20250327	160100	96697015	5600	5600	5600	5600	0
284	20250327	160000	96697015	5600	5600	5600	5600	0
285	20250327	155900	96697015	5600	5600	5600	5600	0
286	20250327	155800	96697015	5600	5600	5600	5600	0
287	20250327	155700	96697015	5600	5600	5600	5600	0
288	20250327	155600	96697015	5600	5600	5600	5600	0
289	20250327	155500	96697015	5600	5600	5600	5600	0
290	20250327	155400	96697015	5600	5600	5600	5600	0
291	20250327	155300	96697015	5600	5600	5600	5600	0
292	20250327	155200	96697015	5600	5600	5600	5600	0
293	20250327	155100	96697015	5600	5600	5600	5600	0
294	20250327	155000	96697015	5600	5600	5600	5600	0
295	20250327	154900	96697015	5600	5600	5600	5600	0
296	20250327	154800	96697015	5600	5600	5600	5600	0
297	20250327	154700	96697015	5600	5600	5600	5600	0
298	20250327	154600	96697015	5600	5600	5600	5600	0
299	20250327	154500	96697015	5600	5600	5600	5600	0
300	20250327	154400	96697015	5600	5600	5600	5600	0
301	20250327	154300	96697015	5600	5600	5600	5600	0
302	20250327	154200	96697015	5600	5600	5600	5600	89
303	20250327	154100	96697015	5600	5600	5600	5600	0
304	20250327	154000	96697015	5600	5600	5600	5600	0
305	20250327	153900	96697015	5600	5600	5600	5600	0
306	20250327	153800	96697015	5600	5600	5600	5600	0
307	20250327	153700	96697015	5600	5600	5600	5600	0
308	20250327	153600	96697015	5600	5600	5600	5600	0
309	20250327	153500	96697015	5600	5600	5600	5600	0
310	20250327	153400	96697015	5600	5600	5600	5600	0
311	20250327	153300	96697015	5600	5600	5600	5600	0
312	20250327	153200	96697015	5600	5600	5600	5600	0
313	20250327	153100	96697015	5600	5600	5600	5600	0
314	20250327	153000	96697015	5600	5600	5600	5600	89
315	20250327	152900	96198615	5580	5580	5580	5580	0
316	20250327	152800	96198615	5580	5580	5580	5580	0
317	20250327	152700	96198615	5580	5580	5580	5580	0
318	20250327	152600	96198615	5580	5580	5580	5580	0
319	20250327	152500	96198615	5580	5580	5580	5580	0
320	20250327	152400	96198615	5580	5580	5580	5580	0
321	20250327	152300	96198615	5580	5580	5580	5580	0
322	20250327	152200	96198615	5580	5580	5580	5580	0
323	20250327	152100	96198615	5580	5580	5580	5580	0
324	20250327	152000	96198615	5580	5580	5580	5580	0
325	20250327	151900	96198615	5580	5580	5580	5580	3
326	20250327	151800	96181875	5600	5580	5600	5570	43
327	20250327	151700	95942175	5580	5580	5580	5580	9
328	20250327	151600	95891955	5580	5590	5590	5580	107
329	20250327	151500	95294885	5620	5620	5620	5620	7
330	20250327	151400	95255545	5620	5620	5620	5620	0
331	20250327	151300	95255545	5620	5610	5620	5610	20
332	20250327	151200	95143325	5580	5580	5580	5580	0
333	20250327	151100	95143325	5580	5580	5580	5580	0
334	20250327	151000	95143325	5580	5580	5580	5580	0
335	20250327	150900	95143325	5580	5580	5580	5580	1
336	20250327	150800	95137745	5580	5580	5580	5580	0
337	20250327	150700	95137745	5580	5580	5580	5580	8
338	20250327	150600	95093105	5570	5570	5570	5570	3
339	20250327	150500	95076395	5570	5570	5570	5570	0
340	20250327	150400	95076395	5570	5570	5570	5570	0
341	20250327	150300	95076395	5570	5570	5570	5570	0
342	20250327	150200	95076395	5570	5570	5570	5570	0
343	20250327	150100	95076395	5570	5580	5580	5570	400
344	20250327	150000	92845015	5590	5590	5590	5590	0
345	20250327	145900	92845015	5590	5590	5590	5590	300
346	20250327	145800	91168015	5620	5620	5620	5620	0
347	20250327	145700	91168015	5620	5620	5620	5620	0
348	20250327	145600	91168015	5620	5620	5620	5620	0
349	20250327	145500	91168015	5620	5620	5620	5620	0
350	20250327	145400	91168015	5620	5620	5620	5620	0
351	20250327	145300	91168015	5620	5610	5620	5610	11
352	20250327	145200	91106245	5580	5580	5580	5580	0
353	20250327	145100	91106245	5580	5580	5580	5580	0
354	20250327	145000	91106245	5580	5580	5580	5580	0
355	20250327	144900	91106245	5580	5580	5580	5580	1
356	20250327	144800	91100665	5570	5590	5590	5570	535
357	20250327	144700	88116185	5590	5590	5590	5590	0
358	20250327	144600	88116185	5590	5590	5590	5590	99
359	20250327	144500	87562775	5600	5600	5600	5600	0
360	20250327	144400	87562775	5600	5600	5600	5600	0
361	20250327	144300	87562775	5600	5620	5620	5595	3106
362	20250327	144200	70155435	5630	5630	5630	5630	0
363	20250327	144100	70155435	5630	5630	5630	5630	0
364	20250327	144000	70155435	5630	5630	5630	5630	0
365	20250327	143900	70155435	5630	5630	5630	5630	0
366	20250327	143800	70155435	5630	5630	5630	5630	1
367	20250327	143700	70149805	5620	5630	5630	5620	139
368	20250327	143600	69367245	5620	5620	5620	5620	0
369	20250327	143500	69367245	5620	5620	5620	5620	0
370	20250327	143400	69367245	5620	5620	5620	5620	73
371	20250327	143300	68956985	5630	5630	5630	5630	5
372	20250327	143200	68928835	5620	5620	5620	5620	0
373	20250327	143100	68928835	5620	5620	5620	5620	0
374	20250327	143000	68928835	5620	5620	5620	5620	0
375	20250327	142900	68928835	5620	5620	5620	5620	0
376	20250327	142800	68928835	5620	5620	5620	5620	0
377	20250327	142700	68928835	5620	5620	5620	5620	0
378	20250327	142600	68928835	5620	5620	5620	5620	56
379	20250327	142500	68614115	5625	5625	5625	5625	0
380	20250327	142400	68614115	5625	5625	5625	5625	0
381	20250327	142300	68614115	5625	5625	5625	5625	0
382	20250327	142200	68614115	5625	5625	5625	5625	0
383	20250327	142100	68614115	5625	5625	5625	5625	0
384	20250327	142000	68614115	5625	5625	5625	5625	0
385	20250327	141900	68614115	5625	5625	5625	5625	111
386	20250327	141800	67989740	5625	5625	5625	5625	0
387	20250327	141700	67989740	5625	5625	5625	5625	0
388	20250327	141600	67989740	5625	5630	5630	5625	375
389	20250327	141500	65878685	5650	5650	5650	5650	0
390	20250327	141400	65878685	5650	5650	5650	5650	0
391	20250327	141300	65878685	5650	5650	5650	5650	0
392	20250327	141200	65878685	5650	5650	5650	5650	0
393	20250327	141100	65878685	5650	5650	5650	5650	0
394	20250327	141000	65878685	5650	5650	5650	5650	0
395	20250327	140900	65878685	5650	5650	5650	5650	0
396	20250327	140800	65878685	5650	5650	5650	5650	0
397	20250327	140700	65878685	5650	5650	5650	5650	0
398	20250327	140600	65878685	5650	5650	5650	5650	0
399	20250327	140500	65878685	5650	5650	5650	5650	0
400	20250327	140400	65878685	5650	5650	5650	5650	0
401	20250327	140300	65878685	5650	5650	5650	5650	0
402	20250327	140200	65878685	5650	5650	5650	5650	3
403	20250327	140100	65861735	5640	5640	5640	5640	300
404	20250327	140000	64169735	5650	5650	5650	5650	0
405	20250327	135900	64169735	5650	5640	5650	5640	20
406	20250327	135800	64056785	5670	5670	5670	5670	0
407	20250327	135700	64056785	5670	5670	5670	5670	0
408	20250327	135600	64056785	5670	5670	5670	5670	0
409	20250327	135500	64056785	5670	5670	5670	5670	0
410	20250327	135400	64056785	5670	5670	5670	5670	0
411	20250327	135300	64056785	5670	5670	5670	5670	0
412	20250327	135200	64056785	5670	5670	5670	5670	0
413	20250327	135100	64056785	5670	5670	5670	5670	0
414	20250327	135000	64056785	5670	5670	5670	5670	0
415	20250327	134900	64056785	5670	5670	5670	5670	0
416	20250327	134800	64056785	5670	5670	5670	5670	0
417	20250327	134700	64056785	5670	5670	5670	5670	0
418	20250327	134600	64056785	5670	5670	5670	5670	0
419	20250327	134500	64056785	5670	5670	5670	5670	0
420	20250327	134400	64056785	5670	5670	5670	5670	0
421	20250327	134300	64056785	5670	5670	5670	5670	0
422	20250327	134200	64056785	5670	5670	5670	5670	10
423	20250327	134100	64000085	5660	5660	5660	5660	0
424	20250327	134000	64000085	5660	5660	5660	5660	6
425	20250327	133900	63966125	5660	5660	5660	5660	0
426	20250327	133800	63966125	5660	5660	5660	5660	0
427	20250327	133700	63966125	5660	5660	5660	5660	0
428	20250327	133600	63966125	5660	5660	5660	5660	0
429	20250327	133500	63966125	5660	5660	5660	5660	0
430	20250327	133400	63966125	5660	5660	5660	5660	0
431	20250327	133300	63966125	5660	5660	5660	5660	0
432	20250327	133200	63966125	5660	5660	5660	5660	0
433	20250327	133100	63966125	5660	5660	5660	5660	0
434	20250327	133000	63966125	5660	5660	5660	5660	0
435	20250327	132900	63966125	5660	5660	5660	5660	0
436	20250327	132800	63966125	5660	5660	5660	5660	0
437	20250327	132700	63966125	5660	5660	5660	5660	0
438	20250327	132600	63966125	5660	5660	5660	5660	0
439	20250327	132500	63966125	5660	5660	5660	5660	0
440	20250327	132400	63966125	5660	5660	5660	5660	3
441	20250327	132300	63949145	5660	5660	5660	5660	122
442	20250327	132200	63258625	5660	5660	5660	5660	0
443	20250327	132100	63258625	5660	5660	5660	5660	8
444	20250327	132000	63213345	5660	5660	5660	5660	1
445	20250327	131900	63207685	5650	5650	5650	5650	0
446	20250327	131800	63207685	5650	5650	5650	5650	0
447	20250327	131700	63207685	5650	5650	5650	5650	0
448	20250327	131600	63207685	5650	5650	5650	5650	0
449	20250327	131500	63207685	5650	5650	5650	5650	0
450	20250327	131400	63207685	5650	5650	5650	5650	0
451	20250327	131300	63207685	5650	5650	5650	5650	0
452	20250327	131200	63207685	5650	5650	5650	5650	0
453	20250327	131100	63207685	5650	5650	5650	5650	0
454	20250327	131000	63207685	5650	5650	5650	5650	0
455	20250327	130900	63207685	5650	5650	5650	5650	0
456	20250327	130800	63207685	5650	5650	5650	5650	0
457	20250327	130700	63207685	5650	5650	5650	5650	0
458	20250327	130600	63207685	5650	5650	5650	5650	0
459	20250327	130500	63207685	5650	5640	5650	5640	17
460	20250327	130400	63111675	5640	5640	5640	5640	0
461	20250327	130300	63111675	5640	5640	5640	5640	0
462	20250327	130200	63111675	5640	5640	5640	5640	6
463	20250327	130100	63077835	5640	5630	5640	5630	48
464	20250327	130000	62807175	5625	5625	5625	5625	194
465	20250327	125900	61715925	5610	5610	5610	5610	0
466	20250327	125800	61715925	5610	5610	5610	5610	0
467	20250327	125700	61715925	5610	5610	5610	5610	1550
468	20250327	125600	53020425	5620	5620	5620	5620	0
469	20250327	125500	53020425	5620	5620	5620	5620	0
470	20250327	125400	53020425	5620	5620	5620	5620	0
471	20250327	125300	53020425	5620	5620	5620	5620	30
472	20250327	125200	52851825	5620	5620	5620	5620	0
473	20250327	125100	52851825	5620	5615	5620	5615	439
474	20250327	125000	50386510	5615	5620	5620	5615	59
475	20250327	124900	50055055	5610	5610	5610	5610	0
476	20250327	124800	50055055	5610	5610	5610	5610	0
477	20250327	124700	50055055	5610	5610	5610	5610	0
478	20250327	124600	50055055	5610	5610	5610	5610	0
479	20250327	124500	50055055	5610	5610	5610	5610	0
480	20250327	124400	50055055	5610	5610	5610	5610	0
481	20250327	124300	50055055	5610	5610	5610	5610	0
482	20250327	124200	50055055	5610	5610	5610	5610	0
483	20250327	124100	50055055	5610	5610	5610	5610	100
484	20250327	124000	49494055	5625	5625	5625	5625	0
485	20250327	123900	49494055	5625	5625	5625	5625	0
486	20250327	123800	49494055	5625	5625	5625	5625	1
487	20250327	123700	49488430	5610	5610	5610	5610	0
488	20250327	123600	49488430	5610	5610	5610	5610	359
489	20250327	123500	47474440	5610	5610	5610	5610	0
490	20250327	123400	47474440	5610	5610	5610	5610	0
491	20250327	123300	47474440	5610	5610	5610	5610	0
492	20250327	123200	47474440	5610	5610	5610	5610	0
493	20250327	123100	47474440	5610	5610	5610	5610	0
494	20250327	123000	47474440	5610	5610	5610	5610	0
495	20250327	122900	47474440	5610	5610	5610	5610	0
496	20250327	122800	47474440	5610	5610	5610	5610	0
497	20250327	122700	47474440	5610	5610	5610	5610	0
498	20250327	122600	47474440	5610	5610	5610	5610	0
499	20250327	122500	47474440	5610	5610	5610	5610	0
500	20250327	122400	47474440	5610	5610	5610	5610	0
501	20250327	122300	47474440	5610	5620	5620	5610	235
502	20250327	122200	46155790	5630	5630	5630	5630	0
503	20250327	122100	46155790	5630	5630	5630	5630	0
504	20250327	122000	46155790	5630	5630	5630	5630	0
505	20250327	121900	46155790	5630	5630	5630	5630	0
506	20250327	121800	46155790	5630	5630	5630	5630	0
507	20250327	121700	46155790	5630	5630	5630	5630	0
508	20250327	121600	46155790	5630	5630	5630	5630	2
509	20250327	121500	46144530	5630	5630	5630	5630	0
510	20250327	121400	46144530	5630	5630	5630	5630	2
511	20250327	121300	46133270	5630	5630	5630	5630	4
512	20250327	121200	46110750	5620	5620	5620	5620	0
513	20250327	121100	46110750	5620	5620	5620	5620	0
514	20250327	121000	46110750	5620	5620	5620	5620	0
515	20250327	120900	46110750	5620	5620	5620	5620	0
516	20250327	120800	46110750	5620	5620	5620	5620	0
517	20250327	120700	46110750	5620	5620	5620	5620	23
518	20250327	120600	45981490	5620	5620	5620	5620	23
519	20250327	120500	45852230	5610	5610	5620	5610	32
520	20250327	120400	45672590	5620	5620	5620	5620	22
521	20250327	120300	45548950	5620	5620	5620	5620	0
522	20250327	120200	45548950	5620	5620	5620	5620	0
523	20250327	120100	45548950	5620	5620	5620	5620	9
524	20250327	120000	45498370	5620	5620	5620	5620	0
525	20250327	115900	45498370	5620	5620	5620	5620	0
526	20250327	115800	45498370	5620	5620	5620	5620	2
527	20250327	115700	45487130	5620	5620	5620	5620	0
528	20250327	115600	45487130	5620	5620	5620	5620	0
529	20250327	115500	45487130	5620	5620	5620	5620	11
530	20250327	115400	45425310	5620	5620	5620	5620	0
531	20250327	115300	45425310	5620	5620	5620	5620	0
532	20250327	115200	45425310	5620	5620	5620	5620	0
533	20250327	115100	45425310	5620	5620	5620	5620	0
534	20250327	115000	45425310	5620	5620	5620	5620	39
535	20250327	114900	45206130	5630	5630	5630	5630	0
536	20250327	114800	45206130	5630	5630	5630	5630	2
537	20250327	114700	45194870	5630	5630	5630	5630	92
538	20250327	114600	44676910	5630	5630	5630	5630	9
539	20250327	114500	44626240	5650	5650	5650	5650	0
540	20250327	114400	44626240	5650	5650	5650	5650	0
541	20250327	114300	44626240	5650	5650	5650	5650	0
542	20250327	114200	44626240	5650	5650	5650	5650	0
543	20250327	114100	44626240	5650	5650	5650	5650	0
544	20250327	114000	44626240	5650	5650	5650	5650	0
545	20250327	113900	44626240	5650	5650	5650	5650	0
546	20250327	113800	44626240	5650	5650	5650	5650	0
547	20250327	113700	44626240	5650	5650	5650	5650	0
548	20250327	113600	44626240	5650	5650	5650	5650	0
549	20250327	113500	44626240	5650	5650	5650	5650	0
550	20250327	113400	44626240	5650	5650	5650	5650	0
551	20250327	113300	44626240	5650	5650	5650	5650	30
552	20250327	113200	44456740	5650	5650	5650	5650	2
553	20250327	113100	44445440	5630	5630	5630	5630	2
554	20250327	113000	44434180	5640	5640	5640	5640	162
555	20250327	112900	43520500	5630	5630	5630	5630	0
556	20250327	112800	43520500	5630	5630	5630	5630	0
557	20250327	112700	43520500	5630	5630	5630	5630	5
558	20250327	112600	43492350	5630	5630	5630	5630	0
559	20250327	112500	43492350	5630	5630	5630	5630	0
560	20250327	112400	43492350	5630	5630	5630	5630	153
561	20250327	112300	42630960	5660	5660	5660	5660	0
562	20250327	112200	42630960	5660	5660	5660	5660	0
563	20250327	112100	42630960	5660	5660	5660	5660	0
564	20250327	112000	42630960	5660	5660	5660	5660	0
565	20250327	111900	42630960	5660	5660	5660	5660	0
566	20250327	111800	42630960	5660	5660	5660	5660	0
567	20250327	111700	42630960	5660	5660	5660	5660	4
568	20250327	111600	42608320	5660	5660	5660	5660	0
569	20250327	111500	42608320	5660	5630	5660	5630	20
570	20250327	111400	42495660	5650	5650	5650	5650	0
571	20250327	111300	42495660	5650	5650	5650	5650	0
572	20250327	111200	42495660	5650	5630	5650	5630	121
573	20250327	111100	41812050	5650	5650	5650	5650	0
574	20250327	111000	41812050	5650	5650	5650	5650	0
575	20250327	110900	41812050	5650	5650	5650	5650	0
576	20250327	110800	41812050	5650	5650	5650	5650	11
577	20250327	110700	41749900	5620	5620	5620	5620	0
578	20250327	110600	41749900	5620	5620	5620	5620	0
579	20250327	110500	41749900	5620	5620	5620	5620	0
580	20250327	110400	41749900	5620	5620	5620	5620	188
581	20250327	110300	40693340	5630	5630	5630	5630	0
582	20250327	110200	40693340	5630	5630	5630	5630	112
583	20250327	110100	40062780	5660	5660	5660	5660	0
584	20250327	110000	40062780	5660	5660	5660	5660	0
585	20250327	105900	40062780	5660	5660	5660	5660	1
586	20250327	105800	40057120	5670	5670	5670	5670	10
587	20250327	105700	40000420	5680	5680	5680	5680	0
588	20250327	105600	40000420	5680	5680	5680	5680	0
589	20250327	105500	40000420	5680	5680	5680	5680	0
590	20250327	105400	40000420	5680	5680	5680	5680	0
591	20250327	105300	40000420	5680	5680	5680	5680	0
592	20250327	105200	40000420	5680	5680	5680	5680	0
593	20250327	105100	40000420	5680	5680	5680	5680	0
594	20250327	105000	40000420	5680	5680	5680	5680	0
595	20250327	104900	40000420	5680	5680	5680	5680	0
596	20250327	104800	40000420	5680	5680	5680	5680	0
597	20250327	104700	40000420	5680	5680	5680	5680	0
598	20250327	104600	40000420	5680	5680	5680	5680	0
599	20250327	104500	40000420	5680	5680	5680	5680	23
600	20250327	104400	39869780	5680	5640	5680	5640	863
601	20250327	104300	34989230	5640	5620	5640	5620	66
602	20250327	104200	34617570	5640	5640	5640	5640	44
603	20250327	104100	34369410	5620	5620	5620	5620	0
604	20250327	104000	34369410	5620	5620	5620	5620	0
605	20250327	103900	34369410	5620	5620	5620	5620	231
606	20250327	103800	33071190	5660	5660	5660	5660	0
607	20250327	103700	33071190	5660	5660	5660	5660	0
608	20250327	103600	33071190	5660	5660	5660	5660	0
609	20250327	103500	33071190	5660	5660	5660	5660	0
610	20250327	103400	33071190	5660	5660	5660	5660	0
611	20250327	103300	33071190	5660	5660	5660	5660	0
612	20250327	103200	33071190	5660	5660	5660	5660	1
613	20250327	103100	33065530	5660	5660	5660	5660	0
614	20250327	103000	33065530	5660	5660	5660	5660	0
615	20250327	102900	33065530	5660	5660	5660	5660	4
616	20250327	102800	33042890	5630	5630	5630	5630	41
617	20250327	102700	32812060	5630	5630	5630	5630	130
618	20250327	102600	32080160	5660	5660	5660	5660	0
619	20250327	102500	32080160	5660	5660	5660	5660	0
620	20250327	102400	32080160	5660	5660	5660	5660	0
621	20250327	102300	32080160	5660	5660	5660	5660	500
622	20250327	102200	29250160	5660	5660	5660	5660	0
623	20250327	102100	29250160	5660	5660	5660	5660	0
624	20250327	102000	29250160	5660	5660	5660	5660	1
625	20250327	101900	29244500	5620	5620	5620	5620	0
626	20250327	101800	29244500	5620	5620	5620	5620	0
627	20250327	101700	29244500	5620	5620	5620	5620	0
628	20250327	101600	29244500	5620	5620	5620	5620	0
629	20250327	101500	29244500	5620	5620	5620	5620	107
630	20250327	101400	28643160	5620	5620	5620	5620	19
631	20250327	101300	28536380	5620	5620	5620	5620	8
632	20250327	101200	28491420	5630	5630	5630	5630	0
633	20250327	101100	28491420	5630	5630	5630	5630	0
634	20250327	101000	28491420	5630	5630	5630	5630	0
635	20250327	100900	28491420	5630	5630	5630	5630	0
636	20250327	100800	28491420	5630	5630	5630	5630	0
637	20250327	100700	28491420	5630	5630	5630	5630	79
638	20250327	100600	28046650	5660	5660	5660	5660	0
639	20250327	100500	28046650	5660	5660	5660	5660	0
640	20250327	100400	28046650	5660	5660	5660	5660	0
641	20250327	100300	28046650	5660	5660	5660	5660	0
642	20250327	100200	28046650	5660	5660	5660	5660	0
643	20250327	100100	28046650	5660	5660	5660	5660	0
644	20250327	100000	28046650	5660	5660	5660	5660	2
645	20250327	095900	28035330	5640	5640	5640	5640	323
646	20250327	095800	26213610	5650	5650	5650	5650	100
647	20250327	095700	25648610	5670	5630	5670	5620	36
648	20250327	095600	25446150	5630	5630	5630	5630	30
649	20250327	095500	25277250	5640	5640	5640	5640	35
650	20250327	095400	25079850	5650	5660	5660	5650	325
651	20250327	095300	23243560	5660	5680	5680	5660	57
652	20250327	095200	22920420	5690	5690	5690	5690	0
653	20250327	095100	22920420	5690	5690	5690	5690	0
654	20250327	095000	22920420	5690	5700	5700	5690	3
655	20250327	094900	22903330	5700	5680	5700	5670	15
656	20250327	094800	22818080	5700	5700	5700	5700	41
657	20250327	094700	22584380	5700	5700	5700	5700	4
658	20250327	094600	22561580	5690	5690	5690	5690	1
659	20250327	094500	22555890	5680	5670	5700	5670	164
660	20250327	094400	21622520	5700	5700	5700	5690	3
661	20250327	094300	21605430	5690	5640	5690	5640	198
662	20250327	094200	20479190	5630	5630	5630	5630	0
663	20250327	094100	20479190	5630	5620	5630	5620	2
664	20250327	094000	20467940	5640	5640	5640	5640	0
665	20250327	093900	20467940	5640	5600	5640	5600	3041
666	20250327	093800	3352250	5600	5600	5600	5600	0
667	20250327	093700	3352250	5600	5600	5600	5600	0
668	20250327	093600	3352250	5600	5600	5600	5600	0
669	20250327	093500	3352250	5600	5600	5600	5600	1
670	20250327	093400	3346650	5600	5600	5600	5600	6
671	20250327	093300	3313050	5600	5600	5600	5600	0
672	20250327	093200	3313050	5600	5600	5600	5600	0
673	20250327	093100	3313050	5600	5600	5600	5600	0
674	20250327	093000	3313050	5600	5600	5600	5600	0
675	20250327	092900	3313050	5600	5590	5600	5590	45
676	20250327	092800	3061490	5590	5590	5590	5590	0
677	20250327	092700	3061490	5590	5590	5590	5590	124
678	20250327	092600	2368330	5590	5590	5590	5590	0
679	20250327	092500	2368330	5590	5590	5590	5590	2
680	20250327	092400	2357150	5580	5590	5590	5580	73
681	20250327	092300	1949600	5600	5600	5600	5600	0
682	20250327	092200	1949600	5600	5600	5600	5600	0
683	20250327	092100	1949600	5600	5600	5600	5600	4
684	20250327	092000	1927200	5600	5600	5600	5600	1
685	20250327	091900	1921600	5610	5610	5610	5610	0
686	20250327	091800	1921600	5610	5610	5610	5610	0
687	20250327	091700	1921600	5610	5610	5610	5610	0
688	20250327	091600	1921600	5610	5610	5610	5610	0
689	20250327	091500	1921600	5610	5610	5610	5610	0
690	20250327	091400	1921600	5610	5610	5610	5610	0
691	20250327	091300	1921600	5610	5610	5610	5610	1
692	20250327	091200	1915990	5610	5610	5610	5610	0
693	20250327	091100	1915990	5610	5610	5610	5610	0
694	20250327	091000	1915990	5610	5610	5610	5610	1
695	20250327	090900	1910380	5610	5610	5610	5610	14
696	20250327	090800	1831840	5570	5570	5570	5570	0
697	20250327	090700	1831840	5570	5570	5570	5570	0
698	20250327	090600	1831840	5570	5570	5570	5570	0
699	20250327	090500	1831840	5570	5570	5570	5570	0
700	20250327	090400	1831840	5570	5570	5570	5570	0
701	20250327	090300	1831840	5570	5570	5570	5570	2
702	20250327	090200	1820700	5580	5580	5580	5580	85
703	20250327	090100	1346400	5610	5610	5610	5610	0
704	20250327	090000	1346400	5610	5610	5610	5610	240