KissMeData/053270/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193500	581029678	2180	2180	2180	2180	12890
3	20250327	193400	581029678	2180	2180	2180	2180	0
4	20250327	193300	581029678	2180	2180	2180	2180	0
5	20250327	193200	581029678	2180	2180	2180	2180	0
6	20250327	193100	581029678	2180	2180	2180	2180	0
7	20250327	193000	581029678	2180	2180	2180	2180	0
8	20250327	192900	581029678	2180	2180	2180	2180	0
9	20250327	192800	581029678	2180	2180	2180	2180	0
10	20250327	192700	581029678	2180	2180	2180	2180	0
11	20250327	192600	581029678	2180	2180	2180	2180	0
12	20250327	192500	581029678	2180	2180	2180	2180	0
13	20250327	192400	581029678	2180	2180	2180	2180	0
14	20250327	192300	581029678	2180	2180	2180	2180	0
15	20250327	192200	581029678	2180	2180	2180	2180	0
16	20250327	192100	581029678	2180	2180	2180	2180	0
17	20250327	192000	581029678	2180	2180	2180	2180	0
18	20250327	191900	581029678	2180	2180	2180	2180	0
19	20250327	191800	581029678	2180	2180	2180	2180	0
20	20250327	191700	581029678	2180	2180	2180	2180	0
21	20250327	191600	581029678	2180	2180	2180	2180	0
22	20250327	191500	581029678	2180	2180	2180	2180	0
23	20250327	191400	581029678	2180	2180	2180	2180	0
24	20250327	191300	581029678	2180	2180	2180	2180	0
25	20250327	191200	581029678	2180	2180	2180	2180	0
26	20250327	191100	581029678	2180	2180	2180	2180	0
27	20250327	191000	581029678	2180	2180	2180	2180	0
28	20250327	190900	581029678	2180	2180	2180	2180	0
29	20250327	190800	581029678	2180	2180	2180	2180	0
30	20250327	190700	581029678	2180	2180	2180	2180	0
31	20250327	190600	581029678	2180	2180	2180	2180	0
32	20250327	190500	581029678	2180	2180	2180	2180	12890
33	20250327	190400	581029678	2180	2180	2180	2180	0
34	20250327	190300	581029678	2180	2180	2180	2180	0
35	20250327	190200	581029678	2180	2180	2180	2180	0
36	20250327	190100	581029678	2180	2180	2180	2180	0
37	20250327	190000	581029678	2180	2180	2180	2180	0
38	20250327	185900	581029678	2180	2180	2180	2180	0
39	20250327	185800	581029678	2180	2180	2180	2180	0
40	20250327	185700	581029678	2180	2180	2180	2180	0
41	20250327	185600	581029678	2180	2180	2180	2180	0
42	20250327	185500	581029678	2180	2180	2180	2180	0
43	20250327	185400	581029678	2180	2180	2180	2180	0
44	20250327	185300	581029678	2180	2180	2180	2180	0
45	20250327	185200	581029678	2180	2180	2180	2180	0
46	20250327	185100	581029678	2180	2180	2180	2180	0
47	20250327	185000	581029678	2180	2180	2180	2180	0
48	20250327	184900	581029678	2180	2180	2180	2180	0
49	20250327	184800	581029678	2180	2180	2180	2180	0
50	20250327	184700	581029678	2180	2180	2180	2180	0
51	20250327	184600	581029678	2180	2180	2180	2180	0
52	20250327	184500	581029678	2180	2180	2180	2180	0
53	20250327	184400	581029678	2180	2180	2180	2180	0
54	20250327	184300	581029678	2180	2180	2180	2180	0
55	20250327	184200	581029678	2180	2180	2180	2180	0
56	20250327	184100	581029678	2180	2180	2180	2180	0
57	20250327	184000	581029678	2180	2180	2180	2180	0
58	20250327	183900	581029678	2180	2180	2180	2180	0
59	20250327	183800	581029678	2180	2180	2180	2180	0
60	20250327	183700	581029678	2180	2180	2180	2180	0
61	20250327	183600	581029678	2180	2180	2180	2180	0
62	20250327	183500	581029678	2180	2180	2180	2180	12890
63	20250327	183400	581029678	2180	2180	2180	2180	0
64	20250327	183300	581029678	2180	2180	2180	2180	0
65	20250327	183200	581029678	2180	2180	2180	2180	0
66	20250327	183100	581029678	2180	2180	2180	2180	0
67	20250327	183000	581029678	2180	2180	2180	2180	0
68	20250327	182900	581029678	2180	2180	2180	2180	0
69	20250327	182800	581029678	2180	2180	2180	2180	0
70	20250327	182700	581029678	2180	2180	2180	2180	0
71	20250327	182600	581029678	2180	2180	2180	2180	0
72	20250327	182500	581029678	2180	2180	2180	2180	0
73	20250327	182400	581029678	2180	2180	2180	2180	0
74	20250327	182300	581029678	2180	2180	2180	2180	0
75	20250327	182200	581029678	2180	2180	2180	2180	0
76	20250327	182100	581029678	2180	2180	2180	2180	0
77	20250327	182000	581029678	2180	2180	2180	2180	0
78	20250327	181900	581029678	2180	2180	2180	2180	0
79	20250327	181800	581029678	2180	2180	2180	2180	0
80	20250327	181700	581029678	2180	2180	2180	2180	0
81	20250327	181600	581029678	2180	2180	2180	2180	0
82	20250327	181500	581029678	2180	2180	2180	2180	0
83	20250327	181400	581029678	2180	2180	2180	2180	0
84	20250327	181300	581029678	2180	2180	2180	2180	0
85	20250327	181200	581029678	2180	2180	2180	2180	0
86	20250327	181100	581029678	2180	2180	2180	2180	0
87	20250327	181000	581029678	2180	2180	2180	2180	0
88	20250327	180900	581029678	2180	2180	2180	2180	0
89	20250327	180800	581029678	2180	2180	2180	2180	0
90	20250327	180700	581029678	2180	2180	2180	2180	0
91	20250327	180600	581029678	2180	2180	2180	2180	0
92	20250327	180500	581029678	2180	2180	2180	2180	12890
93	20250327	180400	581029678	2180	2180	2180	2180	0
94	20250327	180300	581029678	2180	2180	2180	2180	0
95	20250327	180200	581029678	2180	2180	2180	2180	0
96	20250327	180100	581029678	2180	2180	2180	2180	0
97	20250327	180000	581029678	2180	2180	2180	2180	0
98	20250327	175900	581029678	2180	2180	2180	2180	0
99	20250327	175800	581029678	2180	2180	2180	2180	0
100	20250327	175700	581029678	2180	2180	2180	2180	0
101	20250327	175600	581029678	2180	2180	2180	2180	0
102	20250327	175500	581029678	2180	2180	2180	2180	0
103	20250327	175400	581029678	2180	2180	2180	2180	0
104	20250327	175300	581029678	2180	2180	2180	2180	0
105	20250327	175200	581029678	2180	2180	2180	2180	0
106	20250327	175100	581029678	2180	2180	2180	2180	0
107	20250327	175000	581029678	2180	2180	2180	2180	0
108	20250327	174900	581029678	2180	2180	2180	2180	0
109	20250327	174800	581029678	2180	2180	2180	2180	0
110	20250327	174700	581029678	2180	2180	2180	2180	0
111	20250327	174600	581029678	2180	2180	2180	2180	0
112	20250327	174500	581029678	2180	2180	2180	2180	0
113	20250327	174400	581029678	2180	2180	2180	2180	0
114	20250327	174300	581029678	2180	2180	2180	2180	0
115	20250327	174200	581029678	2180	2180	2180	2180	0
116	20250327	174100	581029678	2180	2180	2180	2180	0
117	20250327	174000	581029678	2180	2180	2180	2180	0
118	20250327	173900	581029678	2180	2180	2180	2180	0
119	20250327	173800	581029678	2180	2180	2180	2180	0
120	20250327	173700	581029678	2180	2180	2180	2180	0
121	20250327	173600	581029678	2180	2180	2180	2180	0
122	20250327	173500	581029678	2180	2180	2180	2180	12890
123	20250327	173400	581029678	2180	2180	2180	2180	0
124	20250327	173300	581029678	2180	2180	2180	2180	0
125	20250327	173200	581029678	2180	2180	2180	2180	0
126	20250327	173100	581029678	2180	2180	2180	2180	0
127	20250327	173000	581029678	2180	2180	2180	2180	0
128	20250327	172900	581029678	2180	2180	2180	2180	0
129	20250327	172800	581029678	2180	2180	2180	2180	0
130	20250327	172700	581029678	2180	2180	2180	2180	0
131	20250327	172600	581029678	2180	2180	2180	2180	0
132	20250327	172500	581029678	2180	2180	2180	2180	0
133	20250327	172400	581029678	2180	2180	2180	2180	0
134	20250327	172300	581029678	2180	2180	2180	2180	0
135	20250327	172200	581029678	2180	2180	2180	2180	0
136	20250327	172100	581029678	2180	2180	2180	2180	0
137	20250327	172000	581029678	2180	2180	2180	2180	0
138	20250327	171900	581029678	2180	2180	2180	2180	0
139	20250327	171800	581029678	2180	2180	2180	2180	0
140	20250327	171700	581029678	2180	2180	2180	2180	0
141	20250327	171600	581029678	2180	2180	2180	2180	0
142	20250327	171500	581029678	2180	2180	2180	2180	0
143	20250327	171400	581029678	2180	2180	2180	2180	0
144	20250327	171300	581029678	2180	2180	2180	2180	0
145	20250327	171200	581029678	2180	2180	2180	2180	0
146	20250327	171100	581029678	2180	2180	2180	2180	0
147	20250327	171000	581029678	2180	2180	2180	2180	0
148	20250327	170900	581029678	2180	2180	2180	2180	0
149	20250327	170800	581029678	2180	2180	2180	2180	0
150	20250327	170700	581029678	2180	2180	2180	2180	0
151	20250327	170600	581029678	2180	2180	2180	2180	0
152	20250327	170500	581029678	2180	2180	2180	2180	12890
153	20250327	170400	581029678	2180	2180	2180	2180	0
154	20250327	170300	581029678	2180	2180	2180	2180	0
155	20250327	170200	581029678	2180	2180	2180	2180	0
156	20250327	170100	581029678	2180	2180	2180	2180	0
157	20250327	170000	581029678	2180	2180	2180	2180	0
158	20250327	165900	581029678	2180	2180	2180	2180	0
159	20250327	165800	581029678	2180	2180	2180	2180	0
160	20250327	165700	581029678	2180	2180	2180	2180	0
161	20250327	165600	581029678	2180	2180	2180	2180	0
162	20250327	165500	581029678	2180	2180	2180	2180	0
163	20250327	165400	581029678	2180	2180	2180	2180	0
164	20250327	165300	581029678	2180	2180	2180	2180	0
165	20250327	165200	581029678	2180	2180	2180	2180	0
166	20250327	165100	581029678	2180	2180	2180	2180	0
167	20250327	165000	581029678	2180	2180	2180	2180	0
168	20250327	164900	581029678	2180	2180	2180	2180	0
169	20250327	164800	581029678	2180	2180	2180	2180	0
170	20250327	164700	581029678	2180	2180	2180	2180	0
171	20250327	164600	581029678	2180	2180	2180	2180	0
172	20250327	164500	581029678	2180	2180	2180	2180	0
173	20250327	164400	581029678	2180	2180	2180	2180	0
174	20250327	164300	581029678	2180	2180	2180	2180	0
175	20250327	164200	581029678	2180	2180	2180	2180	0
176	20250327	164100	581029678	2180	2180	2180	2180	0
177	20250327	164000	581029678	2180	2180	2180	2180	0
178	20250327	163900	581029678	2180	2180	2180	2180	0
179	20250327	163800	581029678	2180	2180	2180	2180	0
180	20250327	163700	581029678	2180	2180	2180	2180	0
181	20250327	163600	581029678	2180	2180	2180	2180	0
182	20250327	163500	581029678	2180	2180	2180	2180	12890
183	20250327	163400	581029678	2180	2180	2180	2180	0
184	20250327	163300	581029678	2180	2180	2180	2180	0
185	20250327	163200	581029678	2180	2180	2180	2180	0
186	20250327	163100	581029678	2180	2180	2180	2180	0
187	20250327	163000	581029678	2180	2180	2180	2180	0
188	20250327	162900	581029678	2180	2180	2180	2180	0
189	20250327	162800	581029678	2180	2180	2180	2180	0
190	20250327	162700	581029678	2180	2180	2180	2180	0
191	20250327	162600	581029678	2180	2180	2180	2180	0
192	20250327	162500	581029678	2180	2180	2180	2180	0
193	20250327	162400	581029678	2180	2180	2180	2180	0
194	20250327	162300	581029678	2180	2180	2180	2180	0
195	20250327	162200	581029678	2180	2180	2180	2180	0
196	20250327	162100	581029678	2180	2180	2180	2180	0
197	20250327	162000	581029678	2180	2180	2180	2180	0
198	20250327	161900	581029678	2180	2180	2180	2180	0
199	20250327	161800	581029678	2180	2180	2180	2180	0
200	20250327	161700	581029678	2180	2180	2180	2180	0
201	20250327	161600	581029678	2180	2180	2180	2180	0
202	20250327	161500	581029678	2180	2180	2180	2180	0
203	20250327	161400	581029678	2180	2180	2180	2180	0
204	20250327	161300	581029678	2180	2180	2180	2180	0
205	20250327	161200	581029678	2180	2180	2180	2180	0
206	20250327	161100	581029678	2180	2180	2180	2180	0
207	20250327	161000	581029678	2180	2180	2180	2180	0
208	20250327	160900	581029678	2180	2180	2180	2180	0
209	20250327	160800	581029678	2180	2180	2180	2180	0
210	20250327	160700	581029678	2180	2180	2180	2180	0
211	20250327	160600	581029678	2180	2180	2180	2180	0
212	20250327	160500	581029678	2180	2180	2180	2180	12890
213	20250327	160400	581029678	2180	2180	2180	2180	0
214	20250327	160300	581029678	2180	2180	2180	2180	0
215	20250327	160200	581029678	2180	2180	2180	2180	0
216	20250327	160100	581029678	2180	2180	2180	2180	0
217	20250327	160000	581029678	2180	2180	2180	2180	0
218	20250327	155900	581029678	2180	2180	2180	2180	0
219	20250327	155800	581029678	2180	2180	2180	2180	0
220	20250327	155700	581029678	2180	2180	2180	2180	0
221	20250327	155600	581029678	2180	2180	2180	2180	0
222	20250327	155500	581029678	2180	2180	2180	2180	0
223	20250327	155400	581029678	2180	2180	2180	2180	0
224	20250327	155300	581029678	2180	2180	2180	2180	0
225	20250327	155200	581029678	2180	2180	2180	2180	0
226	20250327	155100	581029678	2180	2180	2180	2180	0
227	20250327	155000	581029678	2180	2180	2180	2180	0
228	20250327	154900	581029678	2180	2180	2180	2180	0
229	20250327	154800	581029678	2180	2180	2180	2180	0
230	20250327	154700	581029678	2180	2180	2180	2180	0
231	20250327	154600	581029678	2180	2180	2180	2180	0
232	20250327	154500	581029678	2180	2180	2180	2180	0
233	20250327	154400	581029678	2180	2180	2180	2180	0
234	20250327	154300	581029678	2180	2180	2180	2180	0
235	20250327	154200	581029678	2180	2180	2180	2180	0
236	20250327	154100	581029678	2180	2180	2180	2180	0
237	20250327	154000	581029678	2180	2180	2180	2180	0
238	20250327	153900	581029678	2180	2180	2180	2180	0
239	20250327	153800	581029678	2180	2180	2180	2180	0
240	20250327	153700	581029678	2180	2180	2180	2180	0
241	20250327	153600	581029678	2180	2180	2180	2180	0
242	20250327	153500	581029678	2180	2180	2180	2180	12890
243	20250327	153400	581029678	2180	2180	2180	2180	0
244	20250327	153300	581029678	2180	2180	2180	2180	0
245	20250327	153200	581029678	2180	2180	2180	2180	0
246	20250327	153100	581029678	2180	2180	2180	2180	0
247	20250327	153000	581029678	2180	2180	2180	2180	12890
248	20250327	152900	552929478	2200	2200	2200	2200	0
249	20250327	152800	552929478	2200	2200	2200	2200	0
250	20250327	152700	552929478	2200	2200	2200	2200	0
251	20250327	152600	552929478	2200	2200	2200	2200	0
252	20250327	152500	552929478	2200	2200	2200	2200	0
253	20250327	152400	552929478	2200	2200	2200	2200	0
254	20250327	152300	552929478	2200	2200	2200	2200	0
255	20250327	152200	552929478	2200	2200	2200	2200	0
256	20250327	152100	552929478	2200	2200	2200	2200	0
257	20250327	152000	552929478	2200	2200	2200	2200	0
258	20250327	151900	552929478	2200	2185	2200	2185	1933
259	20250327	151800	548698408	2185	2190	2190	2185	1227
260	20250327	151700	546017398	2185	2185	2185	2185	2176
261	20250327	151600	541262838	2185	2185	2185	2185	2232
262	20250327	151500	536385918	2185	2190	2190	2185	330
263	20250327	151400	535663278	2200	2200	2200	2200	2
264	20250327	151300	535658878	2200	2200	2200	2200	1
265	20250327	151200	535656678	2185	2185	2185	2185	392
266	20250327	151100	534800158	2185	2185	2185	2185	430
267	20250327	151000	533860608	2185	2185	2185	2185	2633
268	20250327	150900	528107503	2180	2210	2210	2180	17784
269	20250327	150800	489192513	2210	2200	2210	2200	144
270	20250327	150700	488875703	2210	2205	2210	2205	2
271	20250327	150600	488871288	2210	2210	2210	2210	1
272	20250327	150500	488869078	2210	2200	2210	2200	119
273	20250327	150400	488607268	2200	2200	2200	2200	5843
274	20250327	150300	475752668	2200	2210	2210	2200	2666
275	20250327	150200	469887418	2200	2205	2205	2200	614
276	20250327	150100	468536603	2210	2200	2210	2200	752
277	20250327	150000	466881053	2200	2200	2200	2200	0
278	20250327	145900	466881053	2200	2200	2200	2200	1
279	20250327	145800	466878853	2200	2205	2205	2200	386
280	20250327	145700	466028153	2205	2210	2210	2205	361
281	20250327	145600	465230398	2205	2210	2210	2205	2
282	20250327	145500	465225983	2200	2200	2200	2200	0
283	20250327	145400	465225983	2200	2200	2200	2200	0
284	20250327	145300	465225983	2200	2200	2200	2200	0
285	20250327	145200	465225983	2200	2200	2200	2200	0
286	20250327	145100	465225983	2200	2200	2200	2200	370
287	20250327	145000	464411983	2200	2210	2210	2200	650
288	20250327	144900	462975983	2200	2200	2200	2200	53
289	20250327	144800	462859383	2205	2205	2205	2205	192
290	20250327	144700	462436023	2205	2205	2205	2205	308
291	20250327	144600	461756883	2205	2205	2205	2205	0
292	20250327	144500	461756883	2205	2205	2205	2205	0
293	20250327	144400	461756883	2205	2205	2205	2205	0
294	20250327	144300	461756883	2205	2205	2205	2205	1139
295	20250327	144200	459245388	2205	2205	2205	2205	1100
296	20250327	144100	456819888	2205	2205	2205	2205	1002
297	20250327	144000	454610478	2205	2205	2205	2205	9
298	20250327	143900	454590633	2205	2205	2205	2205	0
299	20250327	143800	454590633	2205	2205	2205	2205	0
300	20250327	143700	454590633	2205	2205	2205	2205	0
301	20250327	143600	454590633	2205	2205	2205	2205	38
302	20250327	143500	454506843	2200	2200	2200	2200	161
303	20250327	143400	454152643	2200	2200	2200	2200	0
304	20250327	143300	454152643	2200	2200	2200	2200	84
305	20250327	143200	453967843	2205	2200	2205	2200	2854
306	20250327	143100	447686038	2205	2200	2205	2200	657
307	20250327	143000	446240633	2200	2200	2200	2200	3058
308	20250327	142900	439513033	2200	2205	2205	2200	1358
309	20250327	142800	436523933	2205	2205	2205	2205	5
310	20250327	142700	436512908	2205	2205	2205	2205	6
311	20250327	142600	436499678	2205	2205	2205	2205	266
312	20250327	142500	435913148	2205	2205	2205	2205	48
313	20250327	142400	435807308	2205	2205	2205	2205	0
314	20250327	142300	435807308	2205	2205	2205	2205	98
315	20250327	142200	435591218	2205	2205	2205	2200	386
316	20250327	142100	434740988	2205	2205	2205	2205	10263
317	20250327	142000	412111073	2205	2210	2210	2205	1216
318	20250327	141900	409424693	2215	2215	2215	2215	0
319	20250327	141800	409424693	2215	2215	2215	2215	0
320	20250327	141700	409424693	2215	2215	2215	2215	4
321	20250327	141600	409415833	2215	2215	2215	2215	208
322	20250327	141500	408955113	2210	2210	2210	2210	0
323	20250327	141400	408955113	2210	2210	2210	2210	500
324	20250327	141300	407850113	2210	2210	2210	2210	1555
325	20250327	141200	404413563	2210	2210	2210	2210	500
326	20250327	141100	403308563	2210	2210	2210	2210	100
327	20250327	141000	403087563	2220	2217	2220	2215	634
328	20250327	140900	401681957	2217	2217	2217	2217	0
329	20250327	140800	401681957	2217	2217	2217	2217	0
330	20250327	140700	401681957	2217	2217	2217	2217	0
331	20250327	140600	401681957	2217	2217	2217	2217	0
332	20250327	140500	401681957	2217	2217	2217	2217	0
333	20250327	140400	401681957	2217	2217	2217	2217	19
334	20250327	140300	401639834	2217	2217	2217	2217	18
335	20250327	140200	401599928	2220	2220	2220	2220	1
336	20250327	140100	401597708	2215	2215	2215	2215	0
337	20250327	140000	401597708	2215	2215	2215	2215	15
338	20250327	135900	401564483	2210	2210	2210	2210	20
339	20250327	135800	401520283	2220	2220	2220	2220	0
340	20250327	135700	401520283	2220	2220	2220	2220	0
341	20250327	135600	401520283	2220	2210	2220	2210	1501
342	20250327	135500	398203063	2210	2210	2210	2210	0
343	20250327	135400	398203063	2210	2210	2210	2210	0
344	20250327	135300	398203063	2210	2210	2210	2210	0
345	20250327	135200	398203063	2210	2210	2210	2210	0
346	20250327	135100	398203063	2210	2210	2210	2210	0
347	20250327	135000	398203063	2210	2215	2215	2210	1808
348	20250327	134900	394200098	2215	2215	2215	2215	546
349	20250327	134800	392990708	2210	2210	2210	2210	2277
350	20250327	134700	387958538	2210	2215	2215	2210	860
351	20250327	134600	386056718	2215	2215	2215	2215	0
352	20250327	134500	386056718	2215	2215	2215	2215	0
353	20250327	134400	386056718	2215	2215	2220	2215	5028
354	20250327	134300	374919678	2215	2220	2220	2215	138
355	20250327	134200	374613818	2215	2215	2215	2215	11
356	20250327	134100	374589453	2220	2220	2220	2220	0
357	20250327	134000	374589453	2220	2220	2220	2220	0
358	20250327	133900	374589453	2220	2220	2220	2220	0
359	20250327	133800	374589453	2220	2220	2220	2220	0
360	20250327	133700	374589453	2220	2220	2220	2220	3
361	20250327	133600	374582793	2220	2220	2220	2220	30
362	20250327	133500	374516193	2220	2220	2220	2220	438
363	20250327	133400	373543833	2225	2225	2225	2225	0
364	20250327	133300	373543833	2225	2225	2225	2225	0
365	20250327	133200	373543833	2225	2225	2225	2225	0
366	20250327	133100	373543833	2225	2225	2225	2225	0
367	20250327	133000	373543833	2225	2225	2225	2225	0
368	20250327	132900	373543833	2225	2225	2225	2225	0
369	20250327	132800	373543833	2225	2225	2225	2225	0
370	20250327	132700	373543833	2225	2225	2225	2225	0
371	20250327	132600	373543833	2225	2225	2225	2225	0
372	20250327	132500	373543833	2225	2225	2225	2225	0
373	20250327	132400	373543833	2225	2225	2225	2225	1
374	20250327	132300	373541608	2220	2220	2220	2220	0
375	20250327	132200	373541608	2220	2220	2220	2220	1
376	20250327	132100	373539388	2220	2220	2220	2220	0
377	20250327	132000	373539388	2220	2220	2220	2220	0
378	20250327	131900	373539388	2220	2220	2220	2220	0
379	20250327	131800	373539388	2220	2220	2220	2220	30
380	20250327	131700	373472788	2220	2220	2220	2220	7
381	20250327	131600	373457248	2220	2220	2220	2220	0
382	20250327	131500	373457248	2220	2220	2220	2220	0
383	20250327	131400	373457248	2220	2220	2220	2220	1
384	20250327	131300	373455028	2225	2225	2225	2225	207
385	20250327	131200	372994453	2225	2225	2225	2225	409
386	20250327	131100	372084428	2225	2225	2225	2225	0
387	20250327	131000	372084428	2225	2225	2225	2225	0
388	20250327	130900	372084428	2225	2225	2225	2225	0
389	20250327	130800	372084428	2225	2220	2225	2220	718
390	20250327	130700	370490418	2220	2220	2220	2220	0
391	20250327	130600	370490418	2220	2225	2225	2220	36
392	20250327	130500	370410333	2220	2220	2220	2220	0
393	20250327	130400	370410333	2220	2220	2220	2220	0
394	20250327	130300	370410333	2220	2220	2220	2220	0
395	20250327	130200	370410333	2220	2220	2220	2220	1
396	20250327	130100	370408113	2220	2220	2220	2220	0
397	20250327	130000	370408113	2220	2220	2220	2220	0
398	20250327	125900	370408113	2220	2220	2220	2220	0
399	20250327	125800	370408113	2220	2220	2220	2220	10
400	20250327	125700	370385913	2220	2220	2220	2220	0
401	20250327	125600	370385913	2220	2220	2220	2220	0
402	20250327	125500	370385913	2220	2220	2220	2220	0
403	20250327	125400	370385913	2220	2220	2220	2220	127
404	20250327	125300	370103973	2225	2225	2225	2225	0
405	20250327	125200	370103973	2225	2225	2225	2225	0
406	20250327	125100	370103973	2225	2225	2225	2225	8
407	20250327	125000	370086173	2225	2225	2225	2225	0
408	20250327	124900	370086173	2225	2225	2225	2225	0
409	20250327	124800	370086173	2225	2225	2225	2225	0
410	20250327	124700	370086173	2225	2225	2225	2225	0
411	20250327	124600	370086173	2225	2225	2225	2225	0
412	20250327	124500	370086173	2225	2225	2225	2225	2
413	20250327	124400	370081723	2230	2230	2230	2230	0
414	20250327	124300	370081723	2230	2230	2230	2230	0
415	20250327	124200	370081723	2230	2230	2230	2230	5
416	20250327	124100	370070573	2230	2230	2230	2230	120
417	20250327	124000	369802973	2230	2230	2230	2230	0
418	20250327	123900	369802973	2230	2230	2230	2230	0
419	20250327	123800	369802973	2230	2230	2230	2230	0
420	20250327	123700	369802973	2230	2220	2230	2220	6000
421	20250327	123600	356449938	2215	2215	2215	2215	0
422	20250327	123500	356449938	2215	2215	2215	2215	0
423	20250327	123400	356449938	2215	2215	2215	2215	0
424	20250327	123300	356449938	2215	2215	2215	2215	0
425	20250327	123200	356449938	2215	2225	2225	2215	301
426	20250327	123100	355782183	2225	2225	2225	2225	0
427	20250327	123000	355782183	2225	2225	2225	2225	0
428	20250327	122900	355782183	2225	2225	2225	2225	10
429	20250327	122800	355759933	2220	2220	2220	2220	0
430	20250327	122700	355759933	2220	2220	2220	2220	100
431	20250327	122600	355537933	2220	2220	2220	2220	0
432	20250327	122500	355537933	2220	2220	2220	2220	1026
433	20250327	122400	353260213	2220	2220	2220	2220	0
434	20250327	122300	353260213	2220	2220	2220	2220	2
435	20250327	122200	353255773	2215	2215	2215	2215	0
436	20250327	122100	353255773	2215	2215	2215	2215	131
437	20250327	122000	352965608	2220	2220	2220	2220	0
438	20250327	121900	352965608	2220	2220	2220	2220	0
439	20250327	121800	352965608	2220	2220	2220	2220	0
440	20250327	121700	352965608	2220	2220	2220	2220	638
441	20250327	121600	351549248	2220	2220	2220	2220	0
442	20250327	121500	351549248	2220	2220	2220	2220	0
443	20250327	121400	351549248	2220	2220	2220	2220	0
444	20250327	121300	351549248	2220	2220	2220	2220	20
445	20250327	121200	351504848	2215	2215	2215	2215	2
446	20250327	121100	351500418	2215	2215	2215	2215	0
447	20250327	121000	351500418	2215	2215	2215	2215	2012
448	20250327	120900	347043838	2220	2220	2220	2220	0
449	20250327	120800	347043838	2220	2220	2220	2220	0
450	20250327	120700	347043838	2220	2222	2222	2220	33
451	20250327	120600	346970532	2225	2225	2225	2225	21
452	20250327	120500	346923807	2220	2220	2220	2220	395
453	20250327	120400	346046907	2215	2215	2215	2215	0
454	20250327	120300	346046907	2215	2215	2215	2215	0
455	20250327	120200	346046907	2215	2215	2215	2215	506
456	20250327	120100	344926117	2215	2215	2215	2215	0
457	20250327	120000	344926117	2215	2215	2215	2215	1
458	20250327	115900	344923902	2210	2215	2215	2210	3021
459	20250327	115800	338234993	2220	2220	2220	2220	0
460	20250327	115700	338234993	2220	2220	2220	2220	3
461	20250327	115600	338228333	2220	2220	2220	2220	0
462	20250327	115500	338228333	2220	2220	2220	2220	0
463	20250327	115400	338228333	2220	2220	2220	2220	0
464	20250327	115300	338228333	2220	2220	2220	2220	207
465	20250327	115200	337768793	2220	2220	2220	2220	2
466	20250327	115100	337764353	2220	2220	2220	2220	0
467	20250327	115000	337764353	2220	2220	2220	2220	216
468	20250327	114900	337284833	2220	2220	2220	2220	4
469	20250327	114800	337275953	2225	2225	2225	2225	0
470	20250327	114700	337275953	2225	2225	2225	2225	0
471	20250327	114600	337275953	2225	2225	2225	2225	0
472	20250327	114500	337275953	2225	2225	2225	2225	0
473	20250327	114400	337275953	2225	2225	2225	2225	1
474	20250327	114300	337273728	2215	2220	2220	2215	4502
475	20250327	114200	327300338	2225	2220	2225	2220	70
476	20250327	114100	327144933	2225	2225	2225	2225	120
477	20250327	114000	326877933	2215	2215	2215	2215	99
478	20250327	113900	326658648	2220	2220	2220	2220	1011
479	20250327	113800	324414228	2220	2220	2220	2220	0
480	20250327	113700	324414228	2220	2220	2220	2220	0
481	20250327	113600	324414228	2220	2220	2220	2220	776
482	20250327	113500	322691508	2220	2220	2220	2220	250
483	20250327	113400	322136508	2215	2215	2215	2215	0
484	20250327	113300	322136508	2215	2215	2215	2215	0
485	20250327	113200	322136508	2215	2220	2220	2215	1601
486	20250327	113100	318590263	2220	2220	2220	2220	0
487	20250327	113000	318590263	2220	2220	2220	2220	0
488	20250327	112900	318590263	2220	2220	2220	2220	505
489	20250327	112800	317469163	2220	2220	2220	2220	0
490	20250327	112700	317469163	2220	2220	2220	2220	11
491	20250327	112600	317444743	2220	2220	2220	2220	2
492	20250327	112500	317440303	2220	2220	2220	2220	1
493	20250327	112400	317438083	2215	2215	2215	2215	888
494	20250327	112300	315471163	2215	2215	2215	2215	41
495	20250327	112200	315380348	2215	2215	2215	2215	2518
496	20250327	112100	309802978	2215	2215	2215	2215	1464
497	20250327	112000	306560218	2220	2220	2220	2220	0
498	20250327	111900	306560218	2220	2220	2220	2220	0
499	20250327	111800	306560218	2220	2220	2220	2220	0
500	20250327	111700	306560218	2220	2220	2220	2220	0
501	20250327	111600	306560218	2220	2220	2220	2220	200
502	20250327	111500	306116218	2220	2220	2220	2220	494
503	20250327	111400	305019538	2230	2215	2230	2215	1370
504	20250327	111300	301980608	2220	2220	2220	2220	200
505	20250327	111200	301536608	2215	2220	2230	2215	811
506	20250327	111100	299736723	2215	2215	2215	2215	0
507	20250327	111000	299736723	2215	2215	2215	2215	814
508	20250327	110900	297933713	2215	2215	2215	2215	402
509	20250327	110800	297043283	2215	2215	2215	2215	0
510	20250327	110700	297043283	2215	2220	2220	2215	500
511	20250327	110600	295934283	2230	2230	2230	2230	0
512	20250327	110500	295934283	2230	2230	2230	2230	10
513	20250327	110400	295911983	2230	2230	2230	2230	1
514	20250327	110300	295909753	2225	2225	2225	2225	0
515	20250327	110200	295909753	2225	2225	2225	2225	0
516	20250327	110100	295909753	2225	2225	2225	2225	0
517	20250327	110000	295909753	2225	2225	2225	2225	7
518	20250327	105900	295894178	2215	2220	2220	2215	11254
519	20250327	105800	270960313	2220	2220	2220	2220	0
520	20250327	105700	270960313	2220	2220	2220	2220	250
521	20250327	105600	270405313	2220	2220	2220	2220	2170
522	20250327	105500	265587913	2230	2230	2230	2230	20
523	20250327	105400	265543313	2230	2220	2230	2220	235
524	20250327	105300	265019613	2220	2225	2230	2220	255
525	20250327	105200	264452213	2225	2230	2230	2225	172
526	20250327	105100	264069488	2230	2230	2230	2230	0
527	20250327	105000	264069488	2230	2225	2230	2225	31
528	20250327	104900	264000363	2220	2220	2220	2220	0
529	20250327	104800	264000363	2220	2220	2220	2220	0
530	20250327	104700	264000363	2220	2220	2220	2220	0
531	20250327	104600	264000363	2220	2225	2225	2220	195
532	20250327	104500	263566538	2220	2220	2220	2220	0
533	20250327	104400	263566538	2220	2235	2235	2220	10303
534	20250327	104300	240624238	2240	2240	2240	2240	29
535	20250327	104200	240559278	2235	2240	2240	2235	32
536	20250327	104100	240487613	2230	2230	2230	2230	1
537	20250327	104000	240485383	2235	2235	2235	2235	4023
538	20250327	103900	231493978	2235	2235	2235	2235	0
539	20250327	103800	231493978	2235	2240	2240	2235	3909
540	20250327	103700	222738083	2245	2245	2245	2245	0
541	20250327	103600	222738083	2245	2245	2245	2245	0
542	20250327	103500	222738083	2245	2245	2245	2245	0
543	20250327	103400	222738083	2245	2245	2245	2245	862
544	20250327	103300	220802893	2250	2250	2250	2250	10
545	20250327	103200	220780393	2250	2250	2250	2250	300
546	20250327	103100	220105393	2250	2250	2250	2250	5
547	20250327	103000	220094143	2250	2250	2250	2250	1
548	20250327	102900	220091893	2245	2245	2245	2245	10
549	20250327	102800	220069443	2240	2240	2240	2240	0
550	20250327	102700	220069443	2240	2245	2245	2240	178
551	20250327	102600	219670123	2250	2250	2250	2250	0
552	20250327	102500	219670123	2250	2250	2250	2250	1
553	20250327	102400	219667873	2245	2245	2245	2245	52
554	20250327	102300	219551133	2242	2245	2245	2242	223
555	20250327	102200	219051149	2245	2245	2245	2245	0
556	20250327	102100	219051149	2245	2245	2245	2245	23
557	20250327	102000	218999514	2245	2245	2245	2245	80
558	20250327	101900	218819914	2245	2240	2245	2240	118
559	20250327	101800	218555094	2245	2245	2245	2245	61
560	20250327	101700	218418149	2245	2245	2245	2245	44
561	20250327	101600	218319369	2250	2250	2250	2250	10
562	20250327	101500	218296869	2255	2255	2255	2255	0
563	20250327	101400	218296869	2255	2250	2255	2250	2
564	20250327	101300	218292364	2240	2240	2240	2240	1126
565	20250327	101200	215770124	2240	2240	2240	2240	722
566	20250327	101100	214152844	2240	2240	2240	2240	119
567	20250327	101000	213886284	2240	2245	2245	2240	2867
568	20250327	100900	207458314	2250	2250	2250	2250	0
569	20250327	100800	207458314	2250	2250	2250	2250	50
570	20250327	100700	207345814	2250	2250	2250	2250	220
571	20250327	100600	206850814	2250	2250	2250	2250	2
572	20250327	100500	206846314	2250	2247	2250	2245	633
573	20250327	100400	205425066	2245	2245	2245	2245	1221
574	20250327	100300	202683921	2245	2245	2245	2245	3
575	20250327	100200	202677186	2245	2245	2245	2245	666
576	20250327	100100	201182016	2247	2247	2247	2247	100
577	20250327	100000	200957316	2245	2245	2245	2245	1303
578	20250327	095900	198032081	2245	2245	2245	2245	0
579	20250327	095800	198032081	2245	2245	2245	2245	0
580	20250327	095700	198032081	2245	2245	2245	2245	0
581	20250327	095600	198032081	2245	2245	2245	2245	60
582	20250327	095500	197897381	2245	2245	2245	2245	88
583	20250327	095400	197699821	2245	2245	2245	2245	100
584	20250327	095300	197475321	2245	2240	2245	2240	513
585	20250327	095200	196325656	2240	2240	2240	2240	2
586	20250327	095100	196321176	2245	2245	2245	2245	0
587	20250327	095000	196321176	2245	2245	2245	2245	20
588	20250327	094900	196276276	2245	2245	2245	2245	0
589	20250327	094800	196276276	2245	2245	2245	2245	0
590	20250327	094700	196276276	2245	2245	2245	2245	23
591	20250327	094600	196224641	2250	2250	2250	2250	0
592	20250327	094500	196224641	2250	2250	2250	2250	16
593	20250327	094400	196188641	2250	2245	2250	2240	81
594	20250327	094300	196006916	2250	2245	2250	2245	146
595	20250327	094200	195679116	2245	2245	2245	2245	0
596	20250327	094100	195679116	2245	2245	2245	2245	0
597	20250327	094000	195679116	2245	2245	2245	2245	259
598	20250327	093900	195097661	2245	2245	2245	2245	0
599	20250327	093800	195097661	2245	2245	2245	2245	0
600	20250327	093700	195097661	2245	2245	2245	2245	16
601	20250327	093600	195061741	2245	2245	2245	2245	251
602	20250327	093500	194498246	2245	2245	2245	2245	999
603	20250327	093400	192255491	2245	2245	2245	2245	0
604	20250327	093300	192255491	2245	2245	2245	2245	1
605	20250327	093200	192253246	2235	2245	2245	2235	170
606	20250327	093100	191873196	2230	2240	2240	2230	2524
607	20250327	093000	186232136	2250	2250	2250	2250	0
608	20250327	092900	186232136	2250	2250	2250	2250	0
609	20250327	092800	186232136	2250	2250	2250	2250	0
610	20250327	092700	186232136	2250	2235	2250	2235	1359
611	20250327	092600	183185616	2240	2235	2240	2230	171
612	20250327	092500	182803681	2235	2235	2235	2235	0
613	20250327	092400	182803681	2235	2235	2235	2235	497
614	20250327	092300	181692886	2235	2235	2235	2235	371
615	20250327	092200	180863701	2235	2240	2240	2235	2156
616	20250327	092100	176042041	2245	2240	2245	2240	752
617	20250327	092000	174357511	2235	2245	2245	2235	2415
618	20250327	091900	168957226	2245	2245	2245	2245	0
619	20250327	091800	168957226	2245	2250	2250	2245	51
620	20250327	091700	168842481	2250	2240	2250	2240	2192
621	20250327	091600	163927271	2245	2245	2245	2245	6
622	20250327	091500	163913801	2245	2240	2245	2240	1926
623	20250327	091400	159597361	2240	2240	2240	2240	68
624	20250327	091300	159445041	2240	2230	2240	2230	6662
625	20250327	091200	144558271	2230	2230	2230	2230	356
626	20250327	091100	143764391	2235	2220	2235	2220	898
627	20250327	091000	141761861	2230	2235	2245	2230	1041
628	20250327	090900	139440256	2235	2210	2235	2210	1028
629	20250327	090800	137155061	2215	2220	2220	2205	2242
630	20250327	090700	132198741	2220	2220	2220	2205	22778
631	20250327	090600	81743194	2222	2230	2235	2220	6249
632	20250327	090500	67806640	2230	2230	2235	2230	2427
633	20250327	090400	62391815	2230	2250	2250	2230	14881
634	20250327	090300	29023590	2250	2255	2255	2250	1084
635	20250327	090200	26584170	2240	2245	2245	2235	3083
636	20250327	090100	19675230	2250	2260	2260	2245	2357
637	20250327	090000	14375165	2240	2260	2260	2240	6175