KissMeData/033790/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191700	439440765	5570	5570	5570	5570	2304
3	20250327	191600	439440765	5570	5570	5570	5570	0
4	20250327	191500	439440765	5570	5570	5570	5570	0
5	20250327	191400	439440765	5570	5570	5570	5570	0
6	20250327	191300	439440765	5570	5570	5570	5570	0
7	20250327	191200	439440765	5570	5570	5570	5570	0
8	20250327	191100	439440765	5570	5570	5570	5570	0
9	20250327	191000	439440765	5570	5570	5570	5570	0
10	20250327	190900	439440765	5570	5570	5570	5570	0
11	20250327	190800	439440765	5570	5570	5570	5570	0
12	20250327	190700	439440765	5570	5570	5570	5570	0
13	20250327	190600	439440765	5570	5570	5570	5570	0
14	20250327	190500	439440765	5570	5570	5570	5570	0
15	20250327	190400	439440765	5570	5570	5570	5570	0
16	20250327	190300	439440765	5570	5570	5570	5570	0
17	20250327	190200	439440765	5570	5570	5570	5570	0
18	20250327	190100	439440765	5570	5570	5570	5570	0
19	20250327	190000	439440765	5570	5570	5570	5570	0
20	20250327	185900	439440765	5570	5570	5570	5570	0
21	20250327	185800	439440765	5570	5570	5570	5570	0
22	20250327	185700	439440765	5570	5570	5570	5570	0
23	20250327	185600	439440765	5570	5570	5570	5570	0
24	20250327	185500	439440765	5570	5570	5570	5570	0
25	20250327	185400	439440765	5570	5570	5570	5570	0
26	20250327	185300	439440765	5570	5570	5570	5570	0
27	20250327	185200	439440765	5570	5570	5570	5570	0
28	20250327	185100	439440765	5570	5570	5570	5570	0
29	20250327	185000	439440765	5570	5570	5570	5570	0
30	20250327	184900	439440765	5570	5570	5570	5570	0
31	20250327	184800	439440765	5570	5570	5570	5570	0
32	20250327	184700	439440765	5570	5570	5570	5570	2304
33	20250327	184600	439440765	5570	5570	5570	5570	0
34	20250327	184500	439440765	5570	5570	5570	5570	0
35	20250327	184400	439440765	5570	5570	5570	5570	0
36	20250327	184300	439440765	5570	5570	5570	5570	0
37	20250327	184200	439440765	5570	5570	5570	5570	0
38	20250327	184100	439440765	5570	5570	5570	5570	0
39	20250327	184000	439440765	5570	5570	5570	5570	0
40	20250327	183900	439440765	5570	5570	5570	5570	0
41	20250327	183800	439440765	5570	5570	5570	5570	0
42	20250327	183700	439440765	5570	5570	5570	5570	0
43	20250327	183600	439440765	5570	5570	5570	5570	0
44	20250327	183500	439440765	5570	5570	5570	5570	0
45	20250327	183400	439440765	5570	5570	5570	5570	0
46	20250327	183300	439440765	5570	5570	5570	5570	0
47	20250327	183200	439440765	5570	5570	5570	5570	0
48	20250327	183100	439440765	5570	5570	5570	5570	0
49	20250327	183000	439440765	5570	5570	5570	5570	0
50	20250327	182900	439440765	5570	5570	5570	5570	0
51	20250327	182800	439440765	5570	5570	5570	5570	0
52	20250327	182700	439440765	5570	5570	5570	5570	0
53	20250327	182600	439440765	5570	5570	5570	5570	0
54	20250327	182500	439440765	5570	5570	5570	5570	0
55	20250327	182400	439440765	5570	5570	5570	5570	0
56	20250327	182300	439440765	5570	5570	5570	5570	0
57	20250327	182200	439440765	5570	5570	5570	5570	0
58	20250327	182100	439440765	5570	5570	5570	5570	0
59	20250327	182000	439440765	5570	5570	5570	5570	0
60	20250327	181900	439440765	5570	5570	5570	5570	0
61	20250327	181800	439440765	5570	5570	5570	5570	0
62	20250327	181700	439440765	5570	5570	5570	5570	2304
63	20250327	181600	439440765	5570	5570	5570	5570	0
64	20250327	181500	439440765	5570	5570	5570	5570	0
65	20250327	181400	439440765	5570	5570	5570	5570	0
66	20250327	181300	439440765	5570	5570	5570	5570	0
67	20250327	181200	439440765	5570	5570	5570	5570	0
68	20250327	181100	439440765	5570	5570	5570	5570	0
69	20250327	181000	439440765	5570	5570	5570	5570	0
70	20250327	180900	439440765	5570	5570	5570	5570	0
71	20250327	180800	439440765	5570	5570	5570	5570	0
72	20250327	180700	439440765	5570	5570	5570	5570	0
73	20250327	180600	439440765	5570	5570	5570	5570	0
74	20250327	180500	439440765	5570	5570	5570	5570	0
75	20250327	180400	439440765	5570	5570	5570	5570	0
76	20250327	180300	439440765	5570	5570	5570	5570	0
77	20250327	180200	439440765	5570	5570	5570	5570	0
78	20250327	180100	439440765	5570	5570	5570	5570	0
79	20250327	180000	439440765	5570	5570	5570	5570	0
80	20250327	175900	439440765	5570	5570	5570	5570	0
81	20250327	175800	439440765	5570	5570	5570	5570	0
82	20250327	175700	439440765	5570	5570	5570	5570	0
83	20250327	175600	439440765	5570	5570	5570	5570	0
84	20250327	175500	439440765	5570	5570	5570	5570	0
85	20250327	175400	439440765	5570	5570	5570	5570	0
86	20250327	175300	439440765	5570	5570	5570	5570	0
87	20250327	175200	439440765	5570	5570	5570	5570	0
88	20250327	175100	439440765	5570	5570	5570	5570	0
89	20250327	175000	439440765	5570	5570	5570	5570	0
90	20250327	174900	439440765	5570	5570	5570	5570	0
91	20250327	174800	439440765	5570	5570	5570	5570	0
92	20250327	174700	439440765	5570	5570	5570	5570	2304
93	20250327	174600	439440765	5570	5570	5570	5570	0
94	20250327	174500	439440765	5570	5570	5570	5570	0
95	20250327	174400	439440765	5570	5570	5570	5570	0
96	20250327	174300	439440765	5570	5570	5570	5570	0
97	20250327	174200	439440765	5570	5570	5570	5570	0
98	20250327	174100	439440765	5570	5570	5570	5570	0
99	20250327	174000	439440765	5570	5570	5570	5570	0
100	20250327	173900	439440765	5570	5570	5570	5570	0
101	20250327	173800	439440765	5570	5570	5570	5570	0
102	20250327	173700	439440765	5570	5570	5570	5570	0
103	20250327	173600	439440765	5570	5570	5570	5570	0
104	20250327	173500	439440765	5570	5570	5570	5570	0
105	20250327	173400	439440765	5570	5570	5570	5570	0
106	20250327	173300	439440765	5570	5570	5570	5570	0
107	20250327	173200	439440765	5570	5570	5570	5570	0
108	20250327	173100	439440765	5570	5570	5570	5570	0
109	20250327	173000	439440765	5570	5570	5570	5570	0
110	20250327	172900	439440765	5570	5570	5570	5570	0
111	20250327	172800	439440765	5570	5570	5570	5570	0
112	20250327	172700	439440765	5570	5570	5570	5570	0
113	20250327	172600	439440765	5570	5570	5570	5570	0
114	20250327	172500	439440765	5570	5570	5570	5570	0
115	20250327	172400	439440765	5570	5570	5570	5570	0
116	20250327	172300	439440765	5570	5570	5570	5570	0
117	20250327	172200	439440765	5570	5570	5570	5570	0
118	20250327	172100	439440765	5570	5570	5570	5570	0
119	20250327	172000	439440765	5570	5570	5570	5570	0
120	20250327	171900	439440765	5570	5570	5570	5570	0
121	20250327	171800	439440765	5570	5570	5570	5570	0
122	20250327	171700	439440765	5570	5570	5570	5570	2304
123	20250327	171600	439440765	5570	5570	5570	5570	0
124	20250327	171500	439440765	5570	5570	5570	5570	0
125	20250327	171400	439440765	5570	5570	5570	5570	0
126	20250327	171300	439440765	5570	5570	5570	5570	0
127	20250327	171200	439440765	5570	5570	5570	5570	0
128	20250327	171100	439440765	5570	5570	5570	5570	0
129	20250327	171000	439440765	5570	5570	5570	5570	0
130	20250327	170900	439440765	5570	5570	5570	5570	0
131	20250327	170800	439440765	5570	5570	5570	5570	0
132	20250327	170700	439440765	5570	5570	5570	5570	0
133	20250327	170600	439440765	5570	5570	5570	5570	0
134	20250327	170500	439440765	5570	5570	5570	5570	0
135	20250327	170400	439440765	5570	5570	5570	5570	0
136	20250327	170300	439440765	5570	5570	5570	5570	0
137	20250327	170200	439440765	5570	5570	5570	5570	0
138	20250327	170100	439440765	5570	5570	5570	5570	0
139	20250327	170000	439440765	5570	5570	5570	5570	0
140	20250327	165900	439440765	5570	5570	5570	5570	0
141	20250327	165800	439440765	5570	5570	5570	5570	0
142	20250327	165700	439440765	5570	5570	5570	5570	0
143	20250327	165600	439440765	5570	5570	5570	5570	0
144	20250327	165500	439440765	5570	5570	5570	5570	0
145	20250327	165400	439440765	5570	5570	5570	5570	0
146	20250327	165300	439440765	5570	5570	5570	5570	0
147	20250327	165200	439440765	5570	5570	5570	5570	0
148	20250327	165100	439440765	5570	5570	5570	5570	0
149	20250327	165000	439440765	5570	5570	5570	5570	0
150	20250327	164900	439440765	5570	5570	5570	5570	0
151	20250327	164800	439440765	5570	5570	5570	5570	0
152	20250327	164700	439440765	5570	5570	5570	5570	2304
153	20250327	164600	439440765	5570	5570	5570	5570	0
154	20250327	164500	439440765	5570	5570	5570	5570	0
155	20250327	164400	439440765	5570	5570	5570	5570	0
156	20250327	164300	439440765	5570	5570	5570	5570	0
157	20250327	164200	439440765	5570	5570	5570	5570	0
158	20250327	164100	439440765	5570	5570	5570	5570	0
159	20250327	164000	439440765	5570	5570	5570	5570	0
160	20250327	163900	439440765	5570	5570	5570	5570	0
161	20250327	163800	439440765	5570	5570	5570	5570	0
162	20250327	163700	439440765	5570	5570	5570	5570	0
163	20250327	163600	439440765	5570	5570	5570	5570	0
164	20250327	163500	439440765	5570	5570	5570	5570	0
165	20250327	163400	439440765	5570	5570	5570	5570	0
166	20250327	163300	439440765	5570	5570	5570	5570	0
167	20250327	163200	439440765	5570	5570	5570	5570	0
168	20250327	163100	439440765	5570	5570	5570	5570	0
169	20250327	163000	439440765	5570	5570	5570	5570	0
170	20250327	162900	439440765	5570	5570	5570	5570	0
171	20250327	162800	439440765	5570	5570	5570	5570	0
172	20250327	162700	439440765	5570	5570	5570	5570	0
173	20250327	162600	439440765	5570	5570	5570	5570	0
174	20250327	162500	439440765	5570	5570	5570	5570	0
175	20250327	162400	439440765	5570	5570	5570	5570	0
176	20250327	162300	439440765	5570	5570	5570	5570	0
177	20250327	162200	439440765	5570	5570	5570	5570	0
178	20250327	162100	439440765	5570	5570	5570	5570	0
179	20250327	162000	439440765	5570	5570	5570	5570	0
180	20250327	161900	439440765	5570	5570	5570	5570	0
181	20250327	161800	439440765	5570	5570	5570	5570	0
182	20250327	161700	439440765	5570	5570	5570	5570	2304
183	20250327	161600	439440765	5570	5570	5570	5570	0
184	20250327	161500	439440765	5570	5570	5570	5570	0
185	20250327	161400	439440765	5570	5570	5570	5570	0
186	20250327	161300	439440765	5570	5570	5570	5570	0
187	20250327	161200	439440765	5570	5570	5570	5570	0
188	20250327	161100	439440765	5570	5570	5570	5570	0
189	20250327	161000	439440765	5570	5570	5570	5570	0
190	20250327	160900	439440765	5570	5570	5570	5570	0
191	20250327	160800	439440765	5570	5570	5570	5570	0
192	20250327	160700	439440765	5570	5570	5570	5570	0
193	20250327	160600	439440765	5570	5570	5570	5570	0
194	20250327	160500	439440765	5570	5570	5570	5570	0
195	20250327	160400	439440765	5570	5570	5570	5570	0
196	20250327	160300	439440765	5570	5570	5570	5570	0
197	20250327	160200	439440765	5570	5570	5570	5570	0
198	20250327	160100	439440765	5570	5570	5570	5570	0
199	20250327	160000	439440765	5570	5570	5570	5570	0
200	20250327	155900	439440765	5570	5570	5570	5570	0
201	20250327	155800	439440765	5570	5570	5570	5570	0
202	20250327	155700	439440765	5570	5570	5570	5570	0
203	20250327	155600	439440765	5570	5570	5570	5570	0
204	20250327	155500	439440765	5570	5570	5570	5570	0
205	20250327	155400	439440765	5570	5570	5570	5570	0
206	20250327	155300	439440765	5570	5570	5570	5570	0
207	20250327	155200	439440765	5570	5570	5570	5570	0
208	20250327	155100	439440765	5570	5570	5570	5570	0
209	20250327	155000	439440765	5570	5570	5570	5570	0
210	20250327	154900	439440765	5570	5570	5570	5570	0
211	20250327	154800	439440765	5570	5570	5570	5570	0
212	20250327	154700	439440765	5570	5570	5570	5570	2304
213	20250327	154600	439440765	5570	5570	5570	5570	0
214	20250327	154500	439440765	5570	5570	5570	5570	0
215	20250327	154400	439440765	5570	5570	5570	5570	0
216	20250327	154300	439440765	5570	5570	5570	5570	0
217	20250327	154200	439440765	5570	5570	5570	5570	0
218	20250327	154100	439440765	5570	5570	5570	5570	0
219	20250327	154000	439440765	5570	5570	5570	5570	0
220	20250327	153900	439440765	5570	5570	5570	5570	0
221	20250327	153800	439440765	5570	5570	5570	5570	0
222	20250327	153700	439440765	5570	5570	5570	5570	0
223	20250327	153600	439440765	5570	5570	5570	5570	0
224	20250327	153500	439440765	5570	5570	5570	5570	0
225	20250327	153400	439440765	5570	5570	5570	5570	0
226	20250327	153300	439440765	5570	5570	5570	5570	0
227	20250327	153200	439440765	5570	5570	5570	5570	0
228	20250327	153100	439440765	5570	5570	5570	5570	0
229	20250327	153000	439440765	5570	5570	5570	5570	2304
230	20250327	152900	426607485	5590	5590	5590	5590	0
231	20250327	152800	426607485	5590	5590	5590	5590	0
232	20250327	152700	426607485	5590	5590	5590	5590	0
233	20250327	152600	426607485	5590	5590	5590	5590	0
234	20250327	152500	426607485	5590	5590	5590	5590	0
235	20250327	152400	426607485	5590	5590	5590	5590	0
236	20250327	152300	426607485	5590	5590	5590	5590	0
237	20250327	152200	426607485	5590	5590	5590	5590	0
238	20250327	152100	426607485	5590	5590	5590	5590	0
239	20250327	152000	426607485	5590	5590	5590	5590	0
240	20250327	151900	426607485	5590	5590	5590	5590	0
241	20250327	151800	426607485	5590	5590	5590	5590	117
242	20250327	151700	425953455	5590	5600	5600	5590	310
243	20250327	151600	424218425	5600	5610	5610	5600	449
244	20250327	151500	421702125	5620	5620	5620	5620	316
245	20250327	151400	419926205	5630	5620	5630	5620	61
246	20250327	151300	419583375	5640	5630	5640	5630	15
247	20250327	151200	419498785	5630	5620	5630	5620	79
248	20250327	151100	419054115	5630	5630	5630	5630	0
249	20250327	151000	419054115	5630	5620	5630	5620	548
250	20250327	150900	415968945	5620	5610	5620	5610	17
251	20250327	150800	415873505	5600	5600	5600	5600	2
252	20250327	150700	415862305	5610	5610	5610	5610	10
253	20250327	150600	415806205	5620	5620	5620	5620	4
254	20250327	150500	415783725	5620	5620	5620	5620	95
255	20250327	150400	415249825	5610	5610	5610	5610	9
256	20250327	150300	415199335	5620	5620	5620	5620	0
257	20250327	150200	415199335	5620	5610	5620	5610	4
258	20250327	150100	415176875	5610	5610	5610	5610	10
259	20250327	150000	415120775	5620	5620	5620	5620	1
260	20250327	145900	415115155	5620	5620	5620	5620	9
261	20250327	145800	415064575	5620	5620	5620	5620	0
262	20250327	145700	415064575	5620	5610	5620	5610	442
263	20250327	145600	412580615	5610	5610	5610	5610	566
264	20250327	145500	409405355	5600	5580	5600	5580	376
265	20250327	145400	407302095	5590	5590	5590	5590	50
266	20250327	145300	407022595	5570	5570	5570	5570	0
267	20250327	145200	407022595	5570	5580	5580	5570	3
268	20250327	145100	407005865	5580	5580	5580	5580	58
269	20250327	145000	406682225	5570	5570	5570	5570	0
270	20250327	144900	406682225	5570	5580	5580	5570	51
271	20250327	144800	406397655	5580	5580	5580	5580	1
272	20250327	144700	406392075	5570	5570	5570	5570	0
273	20250327	144600	406392075	5570	5570	5570	5570	319
274	20250327	144500	404615245	5580	5580	5580	5570	649
275	20250327	144400	400993835	5590	5590	5590	5590	948
276	20250327	144300	395694515	5600	5600	5600	5600	100
277	20250327	144200	395134515	5590	5600	5600	5590	101
278	20250327	144100	394568925	5590	5590	5590	5590	1
279	20250327	144000	394563335	5600	5600	5600	5600	20
280	20250327	143900	394451335	5590	5590	5590	5590	28
281	20250327	143800	394294815	5600	5600	5600	5600	23
282	20250327	143700	394166015	5600	5600	5600	5600	39
283	20250327	143600	393947615	5600	5600	5600	5600	64
284	20250327	143500	393589215	5600	5600	5600	5600	100
285	20250327	143400	393029215	5600	5600	5600	5600	100
286	20250327	143300	392469215	5590	5590	5590	5590	25
287	20250327	143200	392329465	5590	5590	5590	5590	0
288	20250327	143100	392329465	5590	5600	5600	5590	141
289	20250327	143000	391540775	5610	5610	5610	5610	0
290	20250327	142900	391540775	5610	5600	5610	5600	56
291	20250327	142800	391226835	5600	5600	5600	5600	0
292	20250327	142700	391226835	5600	5590	5600	5590	303
293	20250327	142600	389530045	5600	5600	5600	5600	0
294	20250327	142500	389530045	5600	5600	5600	5600	1
295	20250327	142400	389524445	5600	5610	5610	5600	67
296	20250327	142300	389149205	5610	5610	5610	5610	149
297	20250327	142200	388313315	5600	5600	5600	5600	0
298	20250327	142100	388313315	5600	5600	5600	5600	0
299	20250327	142000	388313315	5600	5600	5600	5600	100
300	20250327	141900	387753315	5590	5590	5590	5590	0
301	20250327	141800	387753315	5590	5600	5600	5590	1935
302	20250327	141700	376918695	5600	5600	5600	5600	0
303	20250327	141600	376918695	5600	5600	5600	5600	277
304	20250327	141500	375367495	5600	5610	5610	5600	903
305	20250327	141400	370303935	5620	5620	5620	5620	0
306	20250327	141300	370303935	5620	5620	5620	5620	0
307	20250327	141200	370303935	5620	5620	5620	5620	0
308	20250327	141100	370303935	5620	5620	5620	5620	0
309	20250327	141000	370303935	5620	5620	5620	5620	11
310	20250327	140900	370242115	5620	5620	5620	5620	0
311	20250327	140800	370242115	5620	5620	5620	5620	0
312	20250327	140700	370242115	5620	5620	5620	5620	0
313	20250327	140600	370242115	5620	5610	5620	5610	110
314	20250327	140500	369624615	5610	5610	5610	5610	800
315	20250327	140400	365136615	5610	5610	5610	5610	336
316	20250327	140300	363251655	5610	5610	5610	5610	2
317	20250327	140200	363240435	5610	5610	5610	5610	151
318	20250327	140100	362393325	5610	5620	5620	5610	295
319	20250327	140000	360737425	5640	5640	5640	5640	0
320	20250327	135900	360737425	5640	5640	5640	5640	0
321	20250327	135800	360737425	5640	5640	5640	5640	0
322	20250327	135700	360737425	5640	5640	5640	5640	0
323	20250327	135600	360737425	5640	5640	5640	5640	3
324	20250327	135500	360720505	5620	5620	5620	5620	50
325	20250327	135400	360439505	5620	5630	5630	5620	200
326	20250327	135300	359314895	5630	5630	5630	5630	9
327	20250327	135200	359264225	5640	5640	5640	5640	0
328	20250327	135100	359264225	5640	5640	5640	5640	0
329	20250327	135000	359264225	5640	5640	5640	5640	759
330	20250327	134900	354983465	5640	5640	5640	5640	100
331	20250327	134800	354419465	5640	5640	5640	5640	5
332	20250327	134700	354391265	5650	5650	5650	5650	0
333	20250327	134600	354391265	5650	5650	5650	5650	0
334	20250327	134500	354391265	5650	5650	5650	5650	0
335	20250327	134400	354391265	5650	5650	5650	5650	2
336	20250327	134300	354379965	5650	5650	5650	5650	0
337	20250327	134200	354379965	5650	5650	5650	5650	310
338	20250327	134100	352628465	5650	5650	5650	5650	1
339	20250327	134000	352622815	5650	5660	5660	5650	128
340	20250327	133900	351899575	5660	5660	5660	5660	2
341	20250327	133800	351888255	5660	5660	5660	5660	0
342	20250327	133700	351888255	5660	5660	5660	5660	0
343	20250327	133600	351888255	5660	5660	5660	5660	0
344	20250327	133500	351888255	5660	5660	5660	5660	0
345	20250327	133400	351888255	5660	5660	5660	5660	0
346	20250327	133300	351888255	5660	5660	5660	5660	151
347	20250327	133200	351033595	5670	5675	5680	5670	156
348	20250327	133100	350148795	5675	5675	5675	5675	3
349	20250327	133000	350131770	5675	5675	5675	5675	0
350	20250327	132900	350131770	5675	5675	5675	5675	12
351	20250327	132800	350063670	5675	5675	5675	5675	14
352	20250327	132700	349984220	5670	5670	5670	5670	30
353	20250327	132600	349814120	5670	5675	5675	5670	363
354	20250327	132500	347754310	5675	5675	5675	5675	0
355	20250327	132400	347754310	5675	5675	5675	5675	89
356	20250327	132300	347249235	5680	5670	5680	5670	13
357	20250327	132200	347175515	5660	5660	5660	5660	0
358	20250327	132100	347175515	5660	5670	5670	5660	334
359	20250327	132000	345285035	5660	5660	5660	5660	15
360	20250327	131900	345200135	5660	5660	5660	5660	86
361	20250327	131800	344713375	5665	5665	5665	5665	0
362	20250327	131700	344713375	5665	5665	5665	5665	0
363	20250327	131600	344713375	5665	5660	5665	5660	28
364	20250327	131500	344554870	5660	5660	5660	5660	50
365	20250327	131400	344271870	5660	5660	5660	5660	0
366	20250327	131300	344271870	5660	5660	5660	5660	0
367	20250327	131200	344271870	5660	5660	5660	5660	0
368	20250327	131100	344271870	5660	5650	5660	5650	726
369	20250327	131000	340169540	5640	5640	5640	5640	100
370	20250327	130900	339605540	5640	5640	5640	5640	414
371	20250327	130800	337270580	5650	5650	5650	5650	0
372	20250327	130700	337270580	5650	5650	5650	5650	0
373	20250327	130600	337270580	5650	5650	5650	5650	1
374	20250327	130500	337264930	5650	5650	5650	5650	26
375	20250327	130400	337118030	5650	5640	5650	5640	531
376	20250327	130300	334119910	5630	5630	5630	5630	660
377	20250327	130200	330404110	5610	5620	5620	5610	34
378	20250327	130100	330213200	5620	5620	5620	5620	20
379	20250327	130000	330100800	5640	5640	5640	5640	0
380	20250327	125900	330100800	5640	5640	5640	5640	4
381	20250327	125800	330078240	5640	5640	5640	5640	0
382	20250327	125700	330078240	5640	5650	5650	5640	500
383	20250327	125600	327256200	5650	5650	5650	5650	566
384	20250327	125500	324058300	5650	5650	5660	5650	300
385	20250327	125400	322362300	5650	5650	5650	5650	0
386	20250327	125300	322362300	5650	5650	5650	5650	0
387	20250327	125200	322362300	5650	5650	5650	5650	0
388	20250327	125100	322362300	5650	5650	5650	5650	0
389	20250327	125000	322362300	5650	5650	5650	5650	1
390	20250327	124900	322356650	5660	5660	5660	5660	4
391	20250327	124800	322334010	5650	5630	5650	5630	1049
392	20250327	124700	316412060	5615	5605	5615	5605	300
393	20250327	124600	314729810	5610	5620	5620	5610	977
394	20250327	124500	309248820	5620	5620	5620	5620	0
395	20250327	124400	309248820	5620	5620	5620	5620	0
396	20250327	124300	309248820	5620	5620	5620	5620	100
397	20250327	124200	308686820	5620	5620	5620	5620	83
398	20250327	124100	308220360	5620	5620	5620	5620	100
399	20250327	124000	307658360	5620	5620	5620	5620	442
400	20250327	123900	305174320	5630	5630	5630	5630	0
401	20250327	123800	305174320	5630	5630	5630	5630	0
402	20250327	123700	305174320	5630	5620	5630	5620	24
403	20250327	123600	305039340	5620	5620	5620	5620	50
404	20250327	123500	304758340	5630	5630	5630	5630	1098
405	20250327	123400	298576600	5630	5630	5630	5630	0
406	20250327	123300	298576600	5630	5630	5630	5630	0
407	20250327	123200	298576600	5630	5630	5630	5630	0
408	20250327	123100	298576600	5630	5630	5630	5630	0
409	20250327	123000	298576600	5630	5630	5630	5630	30
410	20250327	122900	298407700	5630	5630	5630	5630	170
411	20250327	122800	297450600	5630	5630	5630	5630	0
412	20250327	122700	297450600	5630	5630	5630	5630	0
413	20250327	122600	297450600	5630	5630	5630	5630	20
414	20250327	122500	297338000	5620	5620	5620	5620	192
415	20250327	122400	296258960	5630	5630	5630	5630	0
416	20250327	122300	296258960	5630	5630	5630	5630	134
417	20250327	122200	295504540	5630	5630	5630	5630	0
418	20250327	122100	295504540	5630	5630	5630	5630	8
419	20250327	122000	295459500	5640	5640	5640	5640	0
420	20250327	121900	295459500	5640	5640	5640	5640	0
421	20250327	121800	295459500	5640	5640	5640	5640	2
422	20250327	121700	295448220	5640	5640	5640	5640	0
423	20250327	121600	295448220	5640	5630	5640	5630	62
424	20250327	121500	295099140	5630	5630	5630	5630	0
425	20250327	121400	295099140	5630	5630	5630	5630	0
426	20250327	121300	295099140	5630	5630	5630	5630	0
427	20250327	121200	295099140	5630	5630	5630	5630	10
428	20250327	121100	295042840	5640	5640	5640	5640	0
429	20250327	121000	295042840	5640	5640	5640	5640	90
430	20250327	120900	294535240	5640	5640	5640	5640	0
431	20250327	120800	294535240	5640	5640	5640	5640	1
432	20250327	120700	294529600	5660	5660	5660	5660	0
433	20250327	120600	294529600	5660	5660	5660	5660	0
434	20250327	120500	294529600	5660	5660	5660	5660	136
435	20250327	120400	293759840	5650	5650	5650	5650	27
436	20250327	120300	293607290	5650	5650	5650	5650	0
437	20250327	120200	293607290	5650	5650	5650	5650	0
438	20250327	120100	293607290	5650	5650	5650	5650	201
439	20250327	120000	292471640	5650	5650	5650	5650	5
440	20250327	115900	292443390	5660	5640	5660	5640	19
441	20250327	115800	292336030	5660	5660	5660	5660	1
442	20250327	115700	292330370	5660	5660	5660	5660	0
443	20250327	115600	292330370	5660	5660	5660	5660	0
444	20250327	115500	292330370	5660	5660	5660	5660	0
445	20250327	115400	292330370	5660	5660	5660	5660	0
446	20250327	115300	292330370	5660	5660	5660	5660	1
447	20250327	115200	292324710	5660	5660	5660	5660	168
448	20250327	115100	291373830	5650	5650	5650	5650	76
449	20250327	115000	290944430	5650	5650	5650	5650	13
450	20250327	114900	290870980	5650	5650	5650	5650	64
451	20250327	114800	290509380	5650	5650	5650	5650	273
452	20250327	114700	288966930	5650	5650	5650	5650	8
453	20250327	114600	288921730	5650	5650	5650	5650	0
454	20250327	114500	288921730	5650	5650	5650	5650	0
455	20250327	114400	288921730	5650	5650	5650	5650	0
456	20250327	114300	288921730	5650	5650	5650	5650	0
457	20250327	114200	288921730	5650	5650	5650	5650	0
458	20250327	114100	288921730	5650	5650	5650	5650	0
459	20250327	114000	288921730	5650	5650	5650	5650	0
460	20250327	113900	288921730	5650	5650	5650	5650	0
461	20250327	113800	288921730	5650	5650	5650	5650	3
462	20250327	113700	288904780	5650	5650	5650	5650	1
463	20250327	113600	288899130	5620	5630	5630	5620	30
464	20250327	113500	288730510	5640	5640	5640	5640	308
465	20250327	113400	286993390	5640	5630	5640	5630	161
466	20250327	113300	286086950	5630	5630	5630	5630	0
467	20250327	113200	286086950	5630	5630	5630	5630	0
468	20250327	113100	286086950	5630	5630	5630	5630	0
469	20250327	113000	286086950	5630	5630	5630	5630	3
470	20250327	112900	286070060	5620	5620	5620	5620	0
471	20250327	112800	286070060	5620	5620	5620	5620	400
472	20250327	112700	283822060	5620	5630	5630	5620	103
473	20250327	112600	283243170	5640	5640	5640	5640	0
474	20250327	112500	283243170	5640	5640	5640	5640	0
475	20250327	112400	283243170	5640	5640	5640	5640	0
476	20250327	112300	283243170	5640	5630	5640	5630	1000
477	20250327	112200	277604610	5610	5615	5625	5610	685
478	20250327	112100	273758630	5620	5620	5620	5620	0
479	20250327	112000	273758630	5620	5620	5620	5620	16
480	20250327	111900	273668710	5620	5620	5620	5620	54
481	20250327	111800	273365230	5620	5620	5620	5620	1
482	20250327	111700	273359610	5610	5610	5610	5610	0
483	20250327	111600	273359610	5610	5610	5610	5610	0
484	20250327	111500	273359610	5610	5610	5610	5610	0
485	20250327	111400	273359610	5610	5620	5620	5610	551
486	20250327	111300	270266500	5620	5620	5620	5620	0
487	20250327	111200	270266500	5620	5620	5620	5620	990
488	20250327	111100	264702700	5630	5630	5630	5630	496
489	20250327	111000	261910220	5630	5630	5630	5630	148
490	20250327	110900	261076980	5620	5620	5620	5620	0
491	20250327	110800	261076980	5620	5620	5620	5620	0
492	20250327	110700	261076980	5620	5620	5620	5620	0
493	20250327	110600	261076980	5620	5620	5620	5620	0
494	20250327	110500	261076980	5620	5630	5630	5620	100
495	20250327	110400	260514310	5630	5630	5630	5630	0
496	20250327	110300	260514310	5630	5630	5630	5630	1
497	20250327	110200	260508680	5630	5630	5630	5630	51
498	20250327	110100	260221550	5640	5640	5640	5640	125
499	20250327	110000	259516550	5630	5630	5630	5630	200
500	20250327	105900	258390550	5630	5630	5630	5630	16
501	20250327	105800	258300470	5630	5630	5630	5630	0
502	20250327	105700	258300470	5630	5630	5630	5630	100
503	20250327	105600	257737470	5630	5630	5630	5630	143
504	20250327	105500	256932380	5630	5630	5630	5630	17
505	20250327	105400	256836670	5630	5630	5630	5630	604
506	20250327	105300	253436150	5630	5630	5630	5630	139
507	20250327	105200	252653580	5630	5630	5630	5630	55
508	20250327	105100	252343930	5630	5640	5640	5630	278
509	20250327	105000	250778010	5640	5640	5640	5640	30
510	20250327	104900	250608810	5630	5630	5630	5630	0
511	20250327	104800	250608810	5630	5630	5630	5630	0
512	20250327	104700	250608810	5630	5630	5630	5630	0
513	20250327	104600	250608810	5630	5630	5630	5630	2
514	20250327	104500	250597550	5630	5630	5630	5630	1374
515	20250327	104400	242861930	5630	5630	5630	5630	27
516	20250327	104300	242709920	5640	5640	5640	5640	6
517	20250327	104200	242676080	5640	5640	5640	5640	0
518	20250327	104100	242676080	5640	5640	5640	5640	5
519	20250327	104000	242647880	5630	5630	5630	5630	187
520	20250327	103900	241595070	5630	5630	5630	5630	0
521	20250327	103800	241595070	5630	5640	5640	5630	130
522	20250327	103700	240863070	5640	5640	5640	5640	0
523	20250327	103600	240863070	5640	5640	5640	5640	300
524	20250327	103500	239171070	5650	5650	5650	5650	164
525	20250327	103400	238244470	5660	5660	5660	5660	0
526	20250327	103300	238244470	5660	5660	5660	5660	0
527	20250327	103200	238244470	5660	5660	5660	5660	0
528	20250327	103100	238244470	5660	5660	5660	5650	7
529	20250327	103000	238204860	5650	5650	5650	5650	1558
530	20250327	102900	229402160	5650	5650	5650	5650	202
531	20250327	102800	228260860	5650	5650	5650	5650	1
532	20250327	102700	228255210	5650	5640	5650	5640	286
533	20250327	102600	226640560	5640	5630	5640	5630	1200
534	20250327	102500	219882560	5630	5630	5630	5630	0
535	20250327	102400	219882560	5630	5630	5630	5630	0
536	20250327	102300	219882560	5630	5630	5630	5630	55
537	20250327	102200	219572910	5640	5640	5640	5640	73
538	20250327	102100	219161190	5640	5640	5640	5640	1
539	20250327	102000	219155550	5640	5640	5640	5640	35
540	20250327	101900	218958150	5640	5640	5640	5640	0
541	20250327	101800	218958150	5640	5640	5640	5640	0
542	20250327	101700	218958150	5640	5650	5650	5640	858
543	20250327	101600	214112500	5650	5650	5650	5650	11
544	20250327	101500	214050350	5650	5650	5650	5650	20
545	20250327	101400	213937350	5660	5660	5660	5660	22
546	20250327	101300	213812830	5660	5660	5660	5660	12
547	20250327	101200	213744910	5660	5660	5660	5660	6
548	20250327	101100	213710950	5660	5660	5660	5660	0
549	20250327	101000	213710950	5660	5660	5660	5660	0
550	20250327	100900	213710950	5660	5670	5670	5660	151
551	20250327	100800	212856200	5670	5670	5670	5670	0
552	20250327	100700	212856200	5670	5670	5670	5670	98
553	20250327	100600	212300540	5660	5660	5660	5660	0
554	20250327	100500	212300540	5660	5660	5660	5660	2235
555	20250327	100400	199650440	5660	5680	5680	5660	278
556	20250327	100300	198075200	5660	5660	5660	5660	0
557	20250327	100200	198075200	5660	5680	5680	5660	1659
558	20250327	100100	188653100	5680	5680	5680	5680	17
559	20250327	100000	188556540	5680	5680	5680	5680	100
560	20250327	095900	187988540	5680	5680	5680	5680	100
561	20250327	095800	187420540	5680	5680	5680	5680	91
562	20250327	095700	186903660	5680	5660	5680	5660	220
563	20250327	095600	185656460	5660	5670	5670	5660	572
564	20250327	095500	182418180	5660	5670	5670	5660	200
565	20250327	095400	181284580	5680	5680	5680	5680	0
566	20250327	095300	181284580	5680	5680	5680	5680	0
567	20250327	095200	181284580	5680	5680	5680	5680	524
568	20250327	095100	178308260	5680	5680	5680	5680	1
569	20250327	095000	178302580	5670	5700	5700	5670	1185
570	20250327	094900	171578540	5710	5710	5710	5710	32
571	20250327	094800	171395820	5700	5730	5730	5700	291
572	20250327	094700	169735660	5730	5730	5730	5730	10
573	20250327	094600	169678360	5730	5730	5730	5710	110
574	20250327	094500	169048180	5740	5740	5740	5740	204
575	20250327	094400	167877220	5740	5730	5740	5730	8
576	20250327	094300	167831370	5740	5740	5740	5740	13
577	20250327	094200	167756750	5740	5740	5740	5740	50
578	20250327	094100	167469750	5730	5740	5740	5730	1587
579	20250327	094000	158373490	5730	5720	5740	5720	839
580	20250327	093900	153565340	5720	5720	5730	5720	1587
581	20250327	093800	144484600	5700	5700	5700	5700	129
582	20250327	093700	143749300	5700	5720	5720	5700	2518
583	20250327	093600	129346480	5720	5720	5720	5720	1493
584	20250327	093500	120806520	5720	5720	5720	5720	53
585	20250327	093400	120503360	5710	5720	5720	5710	330
586	20250327	093300	118615900	5720	5720	5720	5720	325
587	20250327	093200	116756900	5730	5730	5735	5720	732
588	20250327	093100	112563870	5720	5700	5730	5700	1144
589	20250327	093000	106027620	5700	5700	5700	5670	902
590	20250327	092900	100907280	5670	5670	5680	5660	1261
591	20250327	092800	93757640	5670	5670	5670	5670	50
592	20250327	092700	93474140	5670	5670	5670	5670	23
593	20250327	092600	93343730	5670	5690	5690	5670	602
594	20250327	092500	89927210	5660	5670	5680	5660	1084
595	20250327	092400	83787980	5670	5670	5670	5670	48
596	20250327	092300	83515820	5680	5680	5680	5680	935
597	20250327	092200	78205020	5680	5690	5690	5680	116
598	20250327	092100	77545140	5680	5680	5680	5680	371
599	20250327	092000	75437860	5680	5650	5690	5650	117
600	20250327	091900	74773680	5650	5650	5650	5650	18
601	20250327	091800	74671980	5660	5650	5670	5630	562
602	20250327	091700	71507050	5640	5640	5640	5640	85
603	20250327	091600	71027650	5650	5630	5650	5620	654
604	20250327	091500	67339000	5640	5640	5640	5640	400
605	20250327	091400	65083000	5640	5650	5650	5640	137
606	20250327	091300	64310150	5650	5640	5650	5640	501
607	20250327	091200	61484500	5650	5640	5650	5640	101
608	20250327	091100	60914850	5600	5600	5600	5600	0
609	20250327	091000	60914850	5600	5600	5600	5600	561
610	20250327	090900	57773250	5600	5600	5610	5600	392
611	20250327	090800	55578040	5600	5630	5630	5600	524
612	20250327	090700	52639280	5650	5650	5650	5650	93
613	20250327	090600	52113830	5650	5650	5650	5600	1522
614	20250327	090500	43548750	5650	5680	5680	5650	515
615	20250327	090400	40626600	5680	5710	5710	5680	293
616	20250327	090300	38955220	5720	5610	5720	5610	1056
617	20250327	090200	32965020	5620	5640	5680	5620	920
618	20250327	090100	27775550	5640	5670	5730	5640	1158
619	20250327	090000	21217420	5700	5750	5760	5670	3424