KissMeData/000370/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183100	552950635	4115	4115	4115	4115	2071
3	20250327	183000	552950635	4115	4115	4115	4115	0
4	20250327	182900	552950635	4115	4115	4115	4115	0
5	20250327	182800	552950635	4115	4115	4115	4115	0
6	20250327	182700	552950635	4115	4115	4115	4115	0
7	20250327	182600	552950635	4115	4115	4115	4115	0
8	20250327	182500	552950635	4115	4115	4115	4115	0
9	20250327	182400	552950635	4115	4115	4115	4115	0
10	20250327	182300	552950635	4115	4115	4115	4115	0
11	20250327	182200	552950635	4115	4115	4115	4115	0
12	20250327	182100	552950635	4115	4115	4115	4115	0
13	20250327	182000	552950635	4115	4115	4115	4115	0
14	20250327	181900	552950635	4115	4115	4115	4115	0
15	20250327	181800	552950635	4115	4115	4115	4115	0
16	20250327	181700	552950635	4115	4115	4115	4115	0
17	20250327	181600	552950635	4115	4115	4115	4115	0
18	20250327	181500	552950635	4115	4115	4115	4115	0
19	20250327	181400	552950635	4115	4115	4115	4115	0
20	20250327	181300	552950635	4115	4115	4115	4115	0
21	20250327	181200	552950635	4115	4115	4115	4115	0
22	20250327	181100	552950635	4115	4115	4115	4115	0
23	20250327	181000	552950635	4115	4115	4115	4115	0
24	20250327	180900	552950635	4115	4115	4115	4115	0
25	20250327	180800	552950635	4115	4115	4115	4115	0
26	20250327	180700	552950635	4115	4115	4115	4115	0
27	20250327	180600	552950635	4115	4115	4115	4115	0
28	20250327	180500	552950635	4115	4115	4115	4115	0
29	20250327	180400	552950635	4115	4115	4115	4115	0
30	20250327	180300	552950635	4115	4115	4115	4115	0
31	20250327	180200	552950635	4115	4115	4115	4115	0
32	20250327	180100	552950635	4115	4115	4115	4115	2071
33	20250327	180000	552950635	4115	4115	4115	4115	0
34	20250327	175900	552950635	4115	4115	4115	4115	0
35	20250327	175800	552950635	4115	4115	4115	4115	0
36	20250327	175700	552950635	4115	4115	4115	4115	0
37	20250327	175600	552950635	4115	4115	4115	4115	0
38	20250327	175500	552950635	4115	4115	4115	4115	0
39	20250327	175400	552950635	4115	4115	4115	4115	0
40	20250327	175300	552950635	4115	4115	4115	4115	0
41	20250327	175200	552950635	4115	4115	4115	4115	0
42	20250327	175100	552950635	4115	4115	4115	4115	0
43	20250327	175000	552950635	4115	4115	4115	4115	0
44	20250327	174900	552950635	4115	4115	4115	4115	0
45	20250327	174800	552950635	4115	4115	4115	4115	0
46	20250327	174700	552950635	4115	4115	4115	4115	0
47	20250327	174600	552950635	4115	4115	4115	4115	0
48	20250327	174500	552950635	4115	4115	4115	4115	0
49	20250327	174400	552950635	4115	4115	4115	4115	0
50	20250327	174300	552950635	4115	4115	4115	4115	0
51	20250327	174200	552950635	4115	4115	4115	4115	0
52	20250327	174100	552950635	4115	4115	4115	4115	0
53	20250327	174000	552950635	4115	4115	4115	4115	0
54	20250327	173900	552950635	4115	4115	4115	4115	0
55	20250327	173800	552950635	4115	4115	4115	4115	0
56	20250327	173700	552950635	4115	4115	4115	4115	0
57	20250327	173600	552950635	4115	4115	4115	4115	0
58	20250327	173500	552950635	4115	4115	4115	4115	0
59	20250327	173400	552950635	4115	4115	4115	4115	0
60	20250327	173300	552950635	4115	4115	4115	4115	0
61	20250327	173200	552950635	4115	4115	4115	4115	0
62	20250327	173100	552950635	4115	4115	4115	4115	2071
63	20250327	173000	552950635	4115	4115	4115	4115	0
64	20250327	172900	552950635	4115	4115	4115	4115	0
65	20250327	172800	552950635	4115	4115	4115	4115	0
66	20250327	172700	552950635	4115	4115	4115	4115	0
67	20250327	172600	552950635	4115	4115	4115	4115	0
68	20250327	172500	552950635	4115	4115	4115	4115	0
69	20250327	172400	552950635	4115	4115	4115	4115	0
70	20250327	172300	552950635	4115	4115	4115	4115	0
71	20250327	172200	552950635	4115	4115	4115	4115	0
72	20250327	172100	552950635	4115	4115	4115	4115	0
73	20250327	172000	552950635	4115	4115	4115	4115	0
74	20250327	171900	552950635	4115	4115	4115	4115	0
75	20250327	171800	552950635	4115	4115	4115	4115	0
76	20250327	171700	552950635	4115	4115	4115	4115	0
77	20250327	171600	552950635	4115	4115	4115	4115	0
78	20250327	171500	552950635	4115	4115	4115	4115	0
79	20250327	171400	552950635	4115	4115	4115	4115	0
80	20250327	171300	552950635	4115	4115	4115	4115	0
81	20250327	171200	552950635	4115	4115	4115	4115	0
82	20250327	171100	552950635	4115	4115	4115	4115	0
83	20250327	171000	552950635	4115	4115	4115	4115	0
84	20250327	170900	552950635	4115	4115	4115	4115	0
85	20250327	170800	552950635	4115	4115	4115	4115	0
86	20250327	170700	552950635	4115	4115	4115	4115	0
87	20250327	170600	552950635	4115	4115	4115	4115	0
88	20250327	170500	552950635	4115	4115	4115	4115	0
89	20250327	170400	552950635	4115	4115	4115	4115	0
90	20250327	170300	552950635	4115	4115	4115	4115	0
91	20250327	170200	552950635	4115	4115	4115	4115	0
92	20250327	170100	552950635	4115	4115	4115	4115	2071
93	20250327	170000	552950635	4115	4115	4115	4115	0
94	20250327	165900	552950635	4115	4115	4115	4115	0
95	20250327	165800	552950635	4115	4115	4115	4115	0
96	20250327	165700	552950635	4115	4115	4115	4115	0
97	20250327	165600	552950635	4115	4115	4115	4115	0
98	20250327	165500	552950635	4115	4115	4115	4115	0
99	20250327	165400	552950635	4115	4115	4115	4115	0
100	20250327	165300	552950635	4115	4115	4115	4115	0
101	20250327	165200	552950635	4115	4115	4115	4115	0
102	20250327	165100	552950635	4115	4115	4115	4115	0
103	20250327	165000	552950635	4115	4115	4115	4115	0
104	20250327	164900	552950635	4115	4115	4115	4115	0
105	20250327	164800	552950635	4115	4115	4115	4115	0
106	20250327	164700	552950635	4115	4115	4115	4115	0
107	20250327	164600	552950635	4115	4115	4115	4115	0
108	20250327	164500	552950635	4115	4115	4115	4115	0
109	20250327	164400	552950635	4115	4115	4115	4115	0
110	20250327	164300	552950635	4115	4115	4115	4115	0
111	20250327	164200	552950635	4115	4115	4115	4115	0
112	20250327	164100	552950635	4115	4115	4115	4115	0
113	20250327	164000	552950635	4115	4115	4115	4115	0
114	20250327	163900	552950635	4115	4115	4115	4115	0
115	20250327	163800	552950635	4115	4115	4115	4115	0
116	20250327	163700	552950635	4115	4115	4115	4115	0
117	20250327	163600	552950635	4115	4115	4115	4115	0
118	20250327	163500	552950635	4115	4115	4115	4115	0
119	20250327	163400	552950635	4115	4115	4115	4115	0
120	20250327	163300	552950635	4115	4115	4115	4115	0
121	20250327	163200	552950635	4115	4115	4115	4115	0
122	20250327	163100	552950635	4115	4115	4115	4115	2071
123	20250327	163000	552950635	4115	4115	4115	4115	0
124	20250327	162900	552950635	4115	4115	4115	4115	0
125	20250327	162800	552950635	4115	4115	4115	4115	0
126	20250327	162700	552950635	4115	4115	4115	4115	0
127	20250327	162600	552950635	4115	4115	4115	4115	0
128	20250327	162500	552950635	4115	4115	4115	4115	0
129	20250327	162400	552950635	4115	4115	4115	4115	0
130	20250327	162300	552950635	4115	4115	4115	4115	0
131	20250327	162200	552950635	4115	4115	4115	4115	0
132	20250327	162100	552950635	4115	4115	4115	4115	0
133	20250327	162000	552950635	4115	4115	4115	4115	0
134	20250327	161900	552950635	4115	4115	4115	4115	0
135	20250327	161800	552950635	4115	4115	4115	4115	0
136	20250327	161700	552950635	4115	4115	4115	4115	0
137	20250327	161600	552950635	4115	4115	4115	4115	0
138	20250327	161500	552950635	4115	4115	4115	4115	0
139	20250327	161400	552950635	4115	4115	4115	4115	0
140	20250327	161300	552950635	4115	4115	4115	4115	0
141	20250327	161200	552950635	4115	4115	4115	4115	0
142	20250327	161100	552950635	4115	4115	4115	4115	0
143	20250327	161000	552950635	4115	4115	4115	4115	0
144	20250327	160900	552950635	4115	4115	4115	4115	0
145	20250327	160800	552950635	4115	4115	4115	4115	0
146	20250327	160700	552950635	4115	4115	4115	4115	0
147	20250327	160600	552950635	4115	4115	4115	4115	0
148	20250327	160500	552950635	4115	4115	4115	4115	0
149	20250327	160400	552950635	4115	4115	4115	4115	0
150	20250327	160300	552950635	4115	4115	4115	4115	0
151	20250327	160200	552950635	4115	4115	4115	4115	0
152	20250327	160100	552950635	4115	4115	4115	4115	2071
153	20250327	160000	552950635	4115	4115	4115	4115	0
154	20250327	155900	552950635	4115	4115	4115	4115	0
155	20250327	155800	552950635	4115	4115	4115	4115	0
156	20250327	155700	552950635	4115	4115	4115	4115	0
157	20250327	155600	552950635	4115	4115	4115	4115	0
158	20250327	155500	552950635	4115	4115	4115	4115	0
159	20250327	155400	552950635	4115	4115	4115	4115	0
160	20250327	155300	552950635	4115	4115	4115	4115	0
161	20250327	155200	552950635	4115	4115	4115	4115	0
162	20250327	155100	552950635	4115	4115	4115	4115	0
163	20250327	155000	552950635	4115	4115	4115	4115	0
164	20250327	154900	552950635	4115	4115	4115	4115	0
165	20250327	154800	552950635	4115	4115	4115	4115	0
166	20250327	154700	552950635	4115	4115	4115	4115	0
167	20250327	154600	552950635	4115	4115	4115	4115	0
168	20250327	154500	552950635	4115	4115	4115	4115	0
169	20250327	154400	552950635	4115	4115	4115	4115	0
170	20250327	154300	552950635	4115	4115	4115	4115	0
171	20250327	154200	552950635	4115	4115	4115	4115	0
172	20250327	154100	552950635	4115	4115	4115	4115	0
173	20250327	154000	552950635	4115	4115	4115	4115	0
174	20250327	153900	552950635	4115	4115	4115	4115	0
175	20250327	153800	552950635	4115	4115	4115	4115	0
176	20250327	153700	552950635	4115	4115	4115	4115	0
177	20250327	153600	552950635	4115	4115	4115	4115	0
178	20250327	153500	552950635	4115	4115	4115	4115	0
179	20250327	153400	552950635	4115	4115	4115	4115	0
180	20250327	153300	552950635	4115	4115	4115	4115	0
181	20250327	153200	552950635	4115	4115	4115	4115	0
182	20250327	153100	552950635	4115	4115	4115	4115	2071
183	20250327	153000	552950635	4115	4115	4115	4115	2071
184	20250327	152900	544428470	4120	4120	4120	4120	0
185	20250327	152800	544428470	4120	4120	4120	4120	0
186	20250327	152700	544428470	4120	4120	4120	4120	0
187	20250327	152600	544428470	4120	4120	4120	4120	0
188	20250327	152500	544428470	4120	4120	4120	4120	0
189	20250327	152400	544428470	4120	4120	4120	4120	0
190	20250327	152300	544428470	4120	4120	4120	4120	0
191	20250327	152200	544428470	4120	4120	4120	4120	0
192	20250327	152100	544428470	4120	4120	4120	4120	0
193	20250327	152000	544428470	4120	4120	4120	4120	0
194	20250327	151900	544428470	4120	4125	4125	4115	1412
195	20250327	151800	538614475	4125	4125	4125	4115	498
196	20250327	151700	536562865	4125	4125	4125	4125	1
197	20250327	151600	536558740	4125	4120	4125	4115	3060
198	20250327	151500	523960440	4120	4117	4120	4115	75
199	20250327	151400	523651535	4115	4115	4115	4115	123
200	20250327	151300	523145390	4120	4120	4120	4120	5
201	20250327	151200	523124790	4125	4125	4125	4125	0
202	20250327	151100	523124790	4125	4120	4125	4115	412
203	20250327	151000	521427475	4115	4125	4125	4115	13
204	20250327	150900	521373860	4125	4125	4125	4125	40
205	20250327	150800	521208860	4125	4125	4125	4125	0
206	20250327	150700	521208860	4125	4125	4125	4125	4
207	20250327	150600	521192360	4125	4120	4125	4115	224
208	20250327	150500	520270310	4125	4125	4125	4115	6277
209	20250327	150400	494407845	4125	4125	4125	4125	1
210	20250327	150300	494403720	4130	4130	4130	4130	0
211	20250327	150200	494403720	4130	4130	4130	4130	103
212	20250327	150100	493978330	4130	4130	4130	4130	260
213	20250327	150000	492904530	4130	4125	4130	4125	267
214	20250327	145900	491803030	4125	4125	4125	4125	2
215	20250327	145800	491794780	4130	4130	4130	4130	3
216	20250327	145700	491782390	4125	4125	4125	4125	799
217	20250327	145600	488486515	4125	4125	4125	4125	617
218	20250327	145500	485941390	4125	4125	4125	4125	24
219	20250327	145400	485842390	4125	4122	4125	4120	608
220	20250327	145300	483334460	4125	4125	4125	4120	145
221	20250327	145200	482736495	4120	4125	4125	4120	97
222	20250327	145100	482336470	4120	4125	4125	4120	393
223	20250327	145000	480716336	4122	4125	4125	4122	3
224	20250327	144900	480703964	4125	4125	4125	4125	44
225	20250327	144800	480522464	4122	4122	4122	4122	2
226	20250327	144700	480514220	4120	4122	4122	4120	106
227	20250327	144600	480077482	4122	4122	4122	4122	1
228	20250327	144500	480073360	4125	4125	4125	4125	24
229	20250327	144400	479974360	4120	4122	4122	4120	169
230	20250327	144300	479278060	4120	4125	4125	4120	354
231	20250327	144200	477819575	4120	4120	4120	4120	0
232	20250327	144100	477819575	4120	4120	4120	4120	104
233	20250327	144000	477391095	4125	4120	4125	4120	674
234	20250327	143900	474613850	4125	4125	4125	4120	223
235	20250327	143800	473694245	4120	4120	4120	4120	1042
236	20250327	143700	469401205	4125	4125	4125	4120	1703
237	20250327	143600	462376575	4130	4130	4130	4130	5
238	20250327	143500	462355925	4130	4130	4130	4130	52
239	20250327	143400	462141165	4130	4130	4130	4120	2077
240	20250327	143300	453563595	4120	4130	4130	4120	6
241	20250327	143200	453538865	4130	4120	4130	4120	8
242	20250327	143100	453505875	4130	4125	4130	4120	3047
243	20250327	143000	440927145	4120	4130	4130	4120	2436
244	20250327	142900	430876725	4130	4130	4130	4130	0
245	20250327	142800	430876725	4130	4130	4130	4130	0
246	20250327	142700	430876725	4130	4130	4130	4130	339
247	20250327	142600	429476655	4130	4130	4130	4130	0
248	20250327	142500	429476655	4130	4130	4130	4130	5
249	20250327	142400	429456005	4125	4125	4125	4125	213
250	20250327	142300	428577380	4125	4125	4125	4125	60
251	20250327	142200	428329880	4125	4125	4125	4125	211
252	20250327	142100	427459505	4130	4130	4130	4130	0
253	20250327	142000	427459505	4130	4130	4130	4130	25
254	20250327	141900	427356255	4125	4125	4125	4125	0
255	20250327	141800	427356255	4125	4130	4130	4125	154
256	20250327	141700	426720755	4130	4125	4130	4125	1166
257	20250327	141600	421910620	4125	4125	4125	4125	0
258	20250327	141500	421910620	4125	4130	4130	4125	285
259	20250327	141400	420734510	4130	4130	4130	4130	3
260	20250327	141300	420722120	4130	4130	4130	4130	0
261	20250327	141200	420722120	4130	4135	4137	4120	10539
262	20250327	141100	377292000	4135	4135	4135	4135	3
263	20250327	141000	377279595	4135	4140	4140	4135	30
264	20250327	140900	377155540	4140	4140	4140	4140	0
265	20250327	140800	377155540	4140	4140	4140	4140	0
266	20250327	140700	377155540	4140	4140	4140	4140	0
267	20250327	140600	377155540	4140	4140	4140	4140	0
268	20250327	140500	377155540	4140	4135	4140	4135	2405
269	20250327	140400	367208365	4135	4135	4135	4135	0
270	20250327	140300	367208365	4135	4135	4135	4135	130
271	20250327	140200	366670815	4135	4135	4135	4135	0
272	20250327	140100	366670815	4135	4135	4135	4135	140
273	20250327	140000	366091915	4135	4140	4140	4135	173
274	20250327	135900	365375920	4140	4130	4140	4130	667
275	20250327	135800	362617680	4135	4135	4135	4135	0
276	20250327	135700	362617680	4135	4135	4135	4135	64
277	20250327	135600	362353040	4130	4130	4130	4130	0
278	20250327	135500	362353040	4130	4135	4135	4130	143
279	20250327	135400	361762255	4135	4135	4135	4135	19
280	20250327	135300	361683690	4135	4130	4135	4130	684
281	20250327	135200	358856270	4125	4130	4130	4125	259
282	20250327	135100	357787255	4135	4135	4135	4135	0
283	20250327	135000	357787255	4135	4135	4135	4135	59
284	20250327	134900	357543290	4130	4130	4130	4130	104
285	20250327	134800	357113770	4135	4135	4135	4135	8
286	20250327	134700	357080690	4135	4135	4135	4130	124
287	20250327	134600	356568075	4135	4135	4135	4135	0
288	20250327	134500	356568075	4135	4135	4135	4130	97
289	20250327	134400	356167000	4135	4135	4135	4135	0
290	20250327	134300	356167000	4135	4135	4135	4135	71
291	20250327	134200	355873415	4135	4135	4135	4135	27
292	20250327	134100	355761770	4135	4135	4135	4135	0
293	20250327	134000	355761770	4135	4135	4135	4125	295
294	20250327	133900	354543810	4135	4135	4135	4135	0
295	20250327	133800	354543810	4135	4135	4135	4130	92
296	20250327	133700	354163670	4130	4130	4130	4130	279
297	20250327	133600	353011400	4130	4130	4130	4130	38
298	20250327	133500	352854460	4135	4135	4135	4135	91
299	20250327	133400	352478175	4130	4130	4130	4130	104
300	20250327	133300	352048655	4135	4135	4135	4135	96
301	20250327	133200	351651695	4130	4130	4130	4130	0
302	20250327	133100	351651695	4130	4135	4135	4130	150
303	20250327	133000	351031970	4135	4135	4135	4135	93
304	20250327	132900	350647415	4135	4135	4135	4135	300
305	20250327	132800	349406915	4135	4135	4135	4135	96
306	20250327	132700	349009955	4135	4135	4135	4135	0
307	20250327	132600	349009955	4135	4135	4135	4135	38
308	20250327	132500	348852825	4135	4130	4135	4130	208
309	20250327	132400	347993690	4130	4130	4130	4130	189
310	20250327	132300	347213120	4130	4125	4130	4125	203
311	20250327	132200	346375255	4130	4130	4130	4130	0
312	20250327	132100	346375255	4130	4130	4130	4130	90
313	20250327	132000	346003555	4125	4125	4125	4125	61
314	20250327	131900	345751930	4130	4130	4130	4130	0
315	20250327	131800	345751930	4130	4130	4135	4130	460
316	20250327	131700	343851890	4135	4135	4135	4135	0
317	20250327	131600	343851890	4135	4135	4135	4135	90
318	20250327	131500	343479740	4130	4130	4130	4130	62
319	20250327	131400	343223680	4135	4135	4135	4135	0
320	20250327	131300	343223680	4135	4135	4140	4135	398
321	20250327	131200	341577705	4135	4135	4135	4135	1
322	20250327	131100	341573570	4135	4135	4135	4135	92
323	20250327	131000	341193150	4135	4135	4135	4135	0
324	20250327	130900	341193150	4135	4135	4135	4135	81
325	20250327	130800	340858215	4135	4135	4135	4135	57
326	20250327	130700	340622520	4135	4135	4135	4135	134
327	20250327	130600	340068430	4130	4130	4130	4130	556
328	20250327	130500	337772150	4125	4125	4125	4125	9
329	20250327	130400	337735025	4130	4130	4130	4130	269
330	20250327	130300	336624055	4130	4130	4130	4130	0
331	20250327	130200	336624055	4130	4130	4130	4130	0
332	20250327	130100	336624055	4130	4130	4130	4130	89
333	20250327	130000	336256485	4125	4125	4125	4125	9
334	20250327	125900	336219360	4130	4130	4130	4125	221
335	20250327	125800	335307155	4130	4130	4130	4130	0
336	20250327	125700	335307155	4130	4130	4130	4130	0
337	20250327	125600	335307155	4130	4125	4130	4125	376
338	20250327	125500	333755695	4125	4125	4125	4125	51
339	20250327	125400	333545320	4130	4130	4130	4130	100
340	20250327	125300	333132320	4130	4135	4135	4130	5
341	20250327	125200	333111660	4135	4135	4135	4135	82
342	20250327	125100	332772590	4135	4135	4135	4135	10
343	20250327	125000	332731240	4135	4135	4135	4135	4
344	20250327	124900	332714700	4130	4125	4130	4125	194
345	20250327	124800	331913980	4125	4130	4130	4125	514
346	20250327	124700	329793725	4130	4135	4135	4130	278
347	20250327	124600	328645440	4130	4130	4132	4130	552
348	20250327	124500	326364680	4130	4130	4130	4130	100
349	20250327	124400	325951680	4130	4130	4130	4130	214
350	20250327	124300	325067860	4130	4130	4130	4130	0
351	20250327	124200	325067860	4130	4130	4130	4130	92
352	20250327	124100	324687900	4130	4130	4130	4130	0
353	20250327	124000	324687900	4130	4130	4130	4130	39
354	20250327	123900	324526830	4130	4130	4130	4130	54
355	20250327	123800	324303810	4130	4130	4130	4130	0
356	20250327	123700	324303810	4130	4130	4130	4130	195
357	20250327	123600	323498460	4125	4125	4125	4125	106
358	20250327	123500	323061210	4130	4130	4130	4130	73
359	20250327	123400	322759720	4125	4125	4125	4125	693
360	20250327	123300	319901095	4120	4125	4125	4120	142
361	20250327	123200	319316020	4125	4125	4125	4125	90
362	20250327	123100	318944770	4120	4120	4120	4120	26
363	20250327	123000	318837650	4120	4120	4125	4120	374
364	20250327	122900	317296300	4120	4120	4120	4120	0
365	20250327	122800	317296300	4120	4120	4120	4120	234
366	20250327	122700	316332220	4125	4122	4125	4120	268
367	20250327	122600	315227398	4122	4122	4122	4122	10
368	20250327	122500	315186178	4122	4122	4122	4122	97
369	20250327	122400	314786344	4122	4122	4122	4122	1
370	20250327	122300	314782222	4125	4127	4127	4125	3053
371	20250327	122200	302188453	4127	4130	4130	4127	29
372	20250327	122100	302068740	4130	4130	4130	4130	100
373	20250327	122000	301655740	4130	4130	4130	4130	296
374	20250327	121900	300433260	4130	4130	4130	4130	0
375	20250327	121800	300433260	4130	4130	4130	4130	94
376	20250327	121700	300045040	4125	4125	4125	4125	0
377	20250327	121600	300045040	4125	4125	4125	4125	0
378	20250327	121500	300045040	4125	4135	4135	4125	109
379	20250327	121400	299594705	4135	4135	4135	4135	0
380	20250327	121300	299594705	4135	4135	4135	4130	91
381	20250327	121200	299218660	4125	4125	4125	4125	260
382	20250327	121100	298146160	4130	4125	4130	4125	1057
383	20250327	121000	293785920	4130	4130	4130	4130	132
384	20250327	120900	293240760	4135	4135	4135	4135	4
385	20250327	120800	293224220	4135	4140	4140	4135	114
386	20250327	120700	292752460	4140	4140	4140	4140	25
387	20250327	120600	292648960	4140	4140	4140	4130	102
388	20250327	120500	292227355	4140	4140	4140	4140	39
389	20250327	120400	292065895	4140	4125	4145	4125	337
390	20250327	120300	290672825	4125	4135	4135	4125	210
391	20250327	120200	289805620	4130	4130	4130	4130	0
392	20250327	120100	289805620	4130	4135	4135	4130	102
393	20250327	120000	289384040	4135	4135	4135	4135	0
394	20250327	115900	289384040	4135	4135	4135	4135	16
395	20250327	115800	289317880	4135	4135	4135	4130	107
396	20250327	115700	288875595	4135	4135	4135	4135	17
397	20250327	115600	288805300	4135	4135	4135	4130	106
398	20250327	115500	288367150	4135	4135	4140	4125	108
399	20250327	115400	287921035	4135	4135	4135	4135	12
400	20250327	115300	287871415	4135	4135	4135	4135	160
401	20250327	115200	287209815	4135	4135	4135	4135	36
402	20250327	115100	287060955	4135	4140	4140	4135	66
403	20250327	115000	286787865	4125	4125	4125	4125	0
404	20250327	114900	286787865	4125	4140	4140	4125	4224
405	20250327	114800	269360745	4140	4140	4140	4140	51
406	20250327	114700	269149605	4140	4140	4140	4140	0
407	20250327	114600	269149605	4140	4140	4140	4140	100
408	20250327	114500	268735605	4140	4140	4140	4140	10
409	20250327	114400	268694205	4140	4145	4145	4140	88
410	20250327	114300	268329755	4135	4140	4140	4135	10
411	20250327	114200	268288360	4145	4145	4145	4145	40
412	20250327	114100	268122560	4140	4140	4150	4140	378
413	20250327	114000	266556720	4140	4140	4140	4140	64
414	20250327	113900	266291760	4140	4140	4150	4140	102
415	20250327	113800	265868925	4140	4135	4140	4135	26
416	20250327	113700	265761330	4135	4130	4135	4130	331
417	20250327	113600	264393650	4135	4135	4135	4135	63
418	20250327	113500	264133145	4135	4135	4135	4135	1
419	20250327	113400	264129010	4130	4135	4135	4130	162
420	20250327	113300	263459650	4135	4130	4135	4130	2
421	20250327	113200	263451385	4130	4135	4135	4130	100
422	20250327	113100	263038215	4120	4135	4135	4120	26
423	20250327	113000	262931080	4125	4125	4125	4125	100
424	20250327	112900	262518580	4130	4135	4135	4130	102
425	20250327	112800	262097120	4135	4135	4135	4135	30
426	20250327	112700	261973070	4120	4135	4135	4120	478
427	20250327	112600	260001445	4135	4135	4135	4135	48
428	20250327	112500	259802965	4135	4125	4135	4125	349
429	20250327	112400	258361575	4130	4125	4130	4110	6694
430	20250327	112300	230832390	4130	4130	4135	4130	124
431	20250327	112200	230320220	4135	4125	4135	4115	108
432	20250327	112100	229873785	4115	4125	4125	4115	5
433	20250327	112000	229853180	4135	4140	4140	4120	378
434	20250327	111900	228292340	4140	4140	4140	4140	11
435	20250327	111800	228246800	4145	4150	4150	4115	6854
436	20250327	111700	200005630	4150	4145	4150	4140	181
437	20250327	111600	199255255	4150	4150	4150	4150	2
438	20250327	111500	199246955	4150	4145	4150	4145	91
439	20250327	111400	198869495	4145	4145	4145	4145	66
440	20250327	111300	198595925	4150	4150	4150	4150	0
441	20250327	111200	198595925	4150	4145	4150	4145	121
442	20250327	111100	198094195	4140	4150	4150	4140	51
443	20250327	111000	197882900	4150	4150	4150	4145	314
444	20250327	110900	196580975	4150	4150	4150	4150	0
445	20250327	110800	196580975	4150	4150	4150	4150	0
446	20250327	110700	196580975	4150	4150	4150	4150	93
447	20250327	110600	196195025	4145	4145	4145	4145	35
448	20250327	110500	196049950	4150	4145	4150	4145	105
449	20250327	110400	195614515	4145	4145	4145	4145	78
450	20250327	110300	195291205	4145	4140	4145	4140	1233
451	20250327	110200	190186435	4140	4140	4140	4140	66
452	20250327	110100	189913195	4135	4135	4135	4135	181
453	20250327	110000	189164760	4140	4140	4140	4140	92
454	20250327	105900	188783880	4135	4140	4140	4135	13
455	20250327	105800	188730100	4140	4140	4140	4140	106
456	20250327	105700	188291260	4140	4140	4140	4140	1
457	20250327	105600	188287120	4140	4150	4150	4140	316
458	20250327	105500	186978865	4150	4150	4150	4145	215
459	20250327	105400	186087115	4150	4150	4150	4150	3
460	20250327	105300	186074665	4145	4145	4150	4140	391
461	20250327	105200	184453890	4145	4140	4145	4140	498
462	20250327	105100	182389970	4140	4140	4140	4140	181
463	20250327	105000	181640630	4145	4145	4145	4145	394
464	20250327	104900	180007500	4150	4150	4150	4150	0
465	20250327	104800	180007500	4150	4150	4150	4150	98
466	20250327	104700	179600800	4150	4150	4150	4150	0
467	20250327	104600	179600800	4150	4155	4160	4150	1602
468	20250327	104500	172951830	4160	4150	4160	4150	332
469	20250327	104400	171571760	4160	4160	4160	4160	279
470	20250327	104300	170411120	4160	4155	4160	4155	106
471	20250327	104200	169970520	4155	4155	4155	4150	476
472	20250327	104100	167993080	4160	4150	4160	4150	104
473	20250327	104000	167560930	4155	4160	4160	4155	4344
474	20250327	103900	149494465	4165	4160	4165	4160	110
475	20250327	103800	149036840	4170	4165	4170	4165	146
476	20250327	103700	148428485	4170	4170	4170	4170	0
477	20250327	103600	148428485	4170	4165	4170	4165	98
478	20250327	103500	148020115	4165	4165	4165	4165	70
479	20250327	103400	147728565	4175	4175	4175	4175	10
480	20250327	103300	147686815	4175	4175	4175	4170	83
481	20250327	103200	147340525	4175	4170	4175	4170	29
482	20250327	103100	147219500	4170	4165	4170	4160	211
483	20250327	103000	146340135	4165	4170	4170	4165	43
484	20250327	102900	146161035	4170	4170	4170	4170	68
485	20250327	102800	145877475	4170	4165	4170	4165	127
486	20250327	102700	145348510	4170	4170	4170	4170	10
487	20250327	102600	145306810	4175	4175	4175	4165	447
488	20250327	102500	143444645	4165	4175	4175	4165	14
489	20250327	102400	143386215	4175	4170	4175	4170	98
490	20250327	102300	142977350	4170	4170	4170	4170	5
491	20250327	102200	142956500	4170	4170	4170	4170	0
492	20250327	102100	142956500	4170	4170	4170	4170	103
493	20250327	102000	142526990	4170	4175	4175	4170	152
494	20250327	101900	141892640	4175	4165	4175	4165	449
495	20250327	101800	140019840	4165	4175	4175	4165	1770
496	20250327	101700	132641525	4175	4175	4175	4175	21
497	20250327	101600	132553850	4175	4170	4175	4170	118
498	20250327	101500	132061435	4175	4175	4175	4175	2
499	20250327	101400	132053085	4175	4175	4175	4175	197
500	20250327	101300	131230610	4170	4175	4175	4170	1965
501	20250327	101200	123036510	4175	4175	4175	4175	93
502	20250327	101100	122648235	4175	4175	4175	4175	151
503	20250327	101000	122017810	4180	4180	4180	4180	264
504	20250327	100900	120914290	4185	4185	4185	4185	94
505	20250327	100800	120520900	4185	4185	4185	4185	8
506	20250327	100700	120487420	4180	4185	4190	4180	716
507	20250327	100600	117491155	4185	4185	4185	4185	1
508	20250327	100500	117486970	4185	4185	4185	4185	0
509	20250327	100400	117486970	4185	4185	4185	4180	79
510	20250327	100300	117156515	4185	4185	4185	4185	0
511	20250327	100200	117156515	4185	4180	4185	4180	91
512	20250327	100100	116776035	4180	4180	4180	4180	0
513	20250327	100000	116776035	4180	4185	4185	4180	331
514	20250327	095900	115392300	4175	4175	4175	4175	35
515	20250327	095800	115246175	4180	4180	4180	4180	0
516	20250327	095700	115246175	4180	4180	4180	4180	1
517	20250327	095600	115241995	4180	4180	4180	4180	0
518	20250327	095500	115241995	4180	4180	4180	4180	294
519	20250327	095400	114013075	4185	4185	4185	4185	0
520	20250327	095300	114013075	4185	4185	4185	4185	148
521	20250327	095200	113393695	4185	4185	4185	4185	5
522	20250327	095100	113372770	4185	4185	4185	4185	302
523	20250327	095000	112108900	4180	4180	4180	4180	0
524	20250327	094900	112108900	4180	4185	4185	4180	137
525	20250327	094800	111535955	4190	4195	4195	4190	135
526	20250327	094700	110969805	4195	4195	4195	4185	375
527	20250327	094600	109398380	4195	4195	4195	4195	0
528	20250327	094500	109398380	4195	4190	4195	4190	145
529	20250327	094400	108790180	4190	4190	4190	4190	279
530	20250327	094300	107621170	4190	4190	4190	4190	594
531	20250327	094200	105132310	4190	4175	4190	4175	1680
532	20250327	094100	98111180	4175	4175	4175	4175	5
533	20250327	094000	98090305	4175	4170	4175	4170	76
534	20250327	093900	97773055	4170	4170	4170	4170	309
535	20250327	093800	96484525	4170	4165	4170	4165	1067
536	20250327	093700	92038905	4165	4165	4165	4165	246
537	20250327	093600	91014315	4170	4170	4170	4170	0
538	20250327	093500	91014315	4170	4170	4170	4170	1
539	20250327	093400	91010145	4170	4170	4170	4170	36
540	20250327	093300	90860025	4170	4170	4170	4170	56
541	20250327	093200	90626505	4170	4180	4180	4170	126
542	20250327	093100	90101065	4180	4165	4180	4165	2389
543	20250327	093000	80143910	4170	4170	4170	4170	20
544	20250327	092900	80060510	4170	4170	4170	4165	502
545	20250327	092800	77969670	4160	4160	4160	4160	2000
546	20250327	092700	69649670	4170	4175	4175	4165	253
547	20250327	092600	68595910	4165	4165	4165	4165	123
548	20250327	092500	68083615	4165	4170	4170	4165	1046
549	20250327	092400	63726775	4170	4170	4170	4170	276
550	20250327	092300	62575855	4170	4165	4180	4165	78
551	20250327	092200	62250570	4170	4170	4170	4165	786
552	20250327	092100	58973200	4170	4160	4170	4160	150
553	20250327	092000	58348700	4160	4160	4160	4160	0
554	20250327	091900	58348700	4160	4155	4160	4155	478
555	20250327	091800	56360720	4160	4160	4160	4160	1
556	20250327	091700	56356560	4150	4150	4150	4150	100
557	20250327	091600	55941560	4155	4150	4155	4150	389
558	20250327	091500	54325760	4150	4150	4150	4150	300
559	20250327	091400	53080760	4150	4150	4150	4150	3
560	20250327	091300	53068310	4150	4140	4150	4140	33
561	20250327	091200	52931580	4150	4150	4150	4150	33
562	20250327	091100	52794630	4150	4150	4150	4150	1
563	20250327	091000	52790480	4140	4150	4150	4140	144
564	20250327	090900	52194300	4140	4130	4140	4130	623
565	20250327	090800	49615405	4130	4130	4130	4130	61
566	20250327	090700	49363475	4130	4110	4130	4110	4120
567	20250327	090600	32428275	4110	4115	4115	4110	1609
568	20250327	090500	25808490	4145	4125	4150	4110	1937
569	20250327	090400	17830540	4145	4145	4145	4120	3011
570	20250327	090300	5412865	4150	4150	4150	4150	48
571	20250327	090200	5213665	4150	4150	4150	4150	0
572	20250327	090100	5213665	4150	4155	4155	4150	302
573	20250327	090000	3960285	4155	4155	4170	4155	953