KissMeData/019210/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	190500	337980615	5470	5470	5470	5470	662
3	20250327	190400	337980615	5470	5470	5470	5470	0
4	20250327	190300	337980615	5470	5470	5470	5470	0
5	20250327	190200	337980615	5470	5470	5470	5470	0
6	20250327	190100	337980615	5470	5470	5470	5470	0
7	20250327	190000	337980615	5470	5470	5470	5470	0
8	20250327	185900	337980615	5470	5470	5470	5470	0
9	20250327	185800	337980615	5470	5470	5470	5470	0
10	20250327	185700	337980615	5470	5470	5470	5470	0
11	20250327	185600	337980615	5470	5470	5470	5470	0
12	20250327	185500	337980615	5470	5470	5470	5470	0
13	20250327	185400	337980615	5470	5470	5470	5470	0
14	20250327	185300	337980615	5470	5470	5470	5470	0
15	20250327	185200	337980615	5470	5470	5470	5470	0
16	20250327	185100	337980615	5470	5470	5470	5470	0
17	20250327	185000	337980615	5470	5470	5470	5470	0
18	20250327	184900	337980615	5470	5470	5470	5470	0
19	20250327	184800	337980615	5470	5470	5470	5470	0
20	20250327	184700	337980615	5470	5470	5470	5470	0
21	20250327	184600	337980615	5470	5470	5470	5470	0
22	20250327	184500	337980615	5470	5470	5470	5470	0
23	20250327	184400	337980615	5470	5470	5470	5470	0
24	20250327	184300	337980615	5470	5470	5470	5470	0
25	20250327	184200	337980615	5470	5470	5470	5470	0
26	20250327	184100	337980615	5470	5470	5470	5470	0
27	20250327	184000	337980615	5470	5470	5470	5470	0
28	20250327	183900	337980615	5470	5470	5470	5470	0
29	20250327	183800	337980615	5470	5470	5470	5470	0
30	20250327	183700	337980615	5470	5470	5470	5470	0
31	20250327	183600	337980615	5470	5470	5470	5470	0
32	20250327	183500	337980615	5470	5470	5470	5470	662
33	20250327	183400	337980615	5470	5470	5470	5470	0
34	20250327	183300	337980615	5470	5470	5470	5470	0
35	20250327	183200	337980615	5470	5470	5470	5470	0
36	20250327	183100	337980615	5470	5470	5470	5470	0
37	20250327	183000	337980615	5470	5470	5470	5470	0
38	20250327	182900	337980615	5470	5470	5470	5470	0
39	20250327	182800	337980615	5470	5470	5470	5470	0
40	20250327	182700	337980615	5470	5470	5470	5470	0
41	20250327	182600	337980615	5470	5470	5470	5470	0
42	20250327	182500	337980615	5470	5470	5470	5470	0
43	20250327	182400	337980615	5470	5470	5470	5470	0
44	20250327	182300	337980615	5470	5470	5470	5470	0
45	20250327	182200	337980615	5470	5470	5470	5470	0
46	20250327	182100	337980615	5470	5470	5470	5470	0
47	20250327	182000	337980615	5470	5470	5470	5470	0
48	20250327	181900	337980615	5470	5470	5470	5470	0
49	20250327	181800	337980615	5470	5470	5470	5470	0
50	20250327	181700	337980615	5470	5470	5470	5470	0
51	20250327	181600	337980615	5470	5470	5470	5470	0
52	20250327	181500	337980615	5470	5470	5470	5470	0
53	20250327	181400	337980615	5470	5470	5470	5470	0
54	20250327	181300	337980615	5470	5470	5470	5470	0
55	20250327	181200	337980615	5470	5470	5470	5470	0
56	20250327	181100	337980615	5470	5470	5470	5470	0
57	20250327	181000	337980615	5470	5470	5470	5470	0
58	20250327	180900	337980615	5470	5470	5470	5470	0
59	20250327	180800	337980615	5470	5470	5470	5470	0
60	20250327	180700	337980615	5470	5470	5470	5470	0
61	20250327	180600	337980615	5470	5470	5470	5470	0
62	20250327	180500	337980615	5470	5470	5470	5470	662
63	20250327	180400	337980615	5470	5470	5470	5470	0
64	20250327	180300	337980615	5470	5470	5470	5470	0
65	20250327	180200	337980615	5470	5470	5470	5470	0
66	20250327	180100	337980615	5470	5470	5470	5470	0
67	20250327	180000	337980615	5470	5470	5470	5470	0
68	20250327	175900	337980615	5470	5470	5470	5470	0
69	20250327	175800	337980615	5470	5470	5470	5470	0
70	20250327	175700	337980615	5470	5470	5470	5470	0
71	20250327	175600	337980615	5470	5470	5470	5470	0
72	20250327	175500	337980615	5470	5470	5470	5470	0
73	20250327	175400	337980615	5470	5470	5470	5470	0
74	20250327	175300	337980615	5470	5470	5470	5470	0
75	20250327	175200	337980615	5470	5470	5470	5470	0
76	20250327	175100	337980615	5470	5470	5470	5470	0
77	20250327	175000	337980615	5470	5470	5470	5470	0
78	20250327	174900	337980615	5470	5470	5470	5470	0
79	20250327	174800	337980615	5470	5470	5470	5470	0
80	20250327	174700	337980615	5470	5470	5470	5470	0
81	20250327	174600	337980615	5470	5470	5470	5470	0
82	20250327	174500	337980615	5470	5470	5470	5470	0
83	20250327	174400	337980615	5470	5470	5470	5470	0
84	20250327	174300	337980615	5470	5470	5470	5470	0
85	20250327	174200	337980615	5470	5470	5470	5470	0
86	20250327	174100	337980615	5470	5470	5470	5470	0
87	20250327	174000	337980615	5470	5470	5470	5470	0
88	20250327	173900	337980615	5470	5470	5470	5470	0
89	20250327	173800	337980615	5470	5470	5470	5470	0
90	20250327	173700	337980615	5470	5470	5470	5470	0
91	20250327	173600	337980615	5470	5470	5470	5470	0
92	20250327	173500	337980615	5470	5470	5470	5470	662
93	20250327	173400	337980615	5470	5470	5470	5470	0
94	20250327	173300	337980615	5470	5470	5470	5470	0
95	20250327	173200	337980615	5470	5470	5470	5470	0
96	20250327	173100	337980615	5470	5470	5470	5470	0
97	20250327	173000	337980615	5470	5470	5470	5470	0
98	20250327	172900	337980615	5470	5470	5470	5470	0
99	20250327	172800	337980615	5470	5470	5470	5470	0
100	20250327	172700	337980615	5470	5470	5470	5470	0
101	20250327	172600	337980615	5470	5470	5470	5470	0
102	20250327	172500	337980615	5470	5470	5470	5470	0
103	20250327	172400	337980615	5470	5470	5470	5470	0
104	20250327	172300	337980615	5470	5470	5470	5470	0
105	20250327	172200	337980615	5470	5470	5470	5470	0
106	20250327	172100	337980615	5470	5470	5470	5470	0
107	20250327	172000	337980615	5470	5470	5470	5470	0
108	20250327	171900	337980615	5470	5470	5470	5470	0
109	20250327	171800	337980615	5470	5470	5470	5470	0
110	20250327	171700	337980615	5470	5470	5470	5470	0
111	20250327	171600	337980615	5470	5470	5470	5470	0
112	20250327	171500	337980615	5470	5470	5470	5470	0
113	20250327	171400	337980615	5470	5470	5470	5470	0
114	20250327	171300	337980615	5470	5470	5470	5470	0
115	20250327	171200	337980615	5470	5470	5470	5470	0
116	20250327	171100	337980615	5470	5470	5470	5470	0
117	20250327	171000	337980615	5470	5470	5470	5470	0
118	20250327	170900	337980615	5470	5470	5470	5470	0
119	20250327	170800	337980615	5470	5470	5470	5470	0
120	20250327	170700	337980615	5470	5470	5470	5470	0
121	20250327	170600	337980615	5470	5470	5470	5470	0
122	20250327	170500	337980615	5470	5470	5470	5470	662
123	20250327	170400	337980615	5470	5470	5470	5470	0
124	20250327	170300	337980615	5470	5470	5470	5470	0
125	20250327	170200	337980615	5470	5470	5470	5470	0
126	20250327	170100	337980615	5470	5470	5470	5470	0
127	20250327	170000	337980615	5470	5470	5470	5470	0
128	20250327	165900	337980615	5470	5470	5470	5470	0
129	20250327	165800	337980615	5470	5470	5470	5470	0
130	20250327	165700	337980615	5470	5470	5470	5470	0
131	20250327	165600	337980615	5470	5470	5470	5470	0
132	20250327	165500	337980615	5470	5470	5470	5470	0
133	20250327	165400	337980615	5470	5470	5470	5470	0
134	20250327	165300	337980615	5470	5470	5470	5470	0
135	20250327	165200	337980615	5470	5470	5470	5470	0
136	20250327	165100	337980615	5470	5470	5470	5470	0
137	20250327	165000	337980615	5470	5470	5470	5470	0
138	20250327	164900	337980615	5470	5470	5470	5470	0
139	20250327	164800	337980615	5470	5470	5470	5470	0
140	20250327	164700	337980615	5470	5470	5470	5470	0
141	20250327	164600	337980615	5470	5470	5470	5470	0
142	20250327	164500	337980615	5470	5470	5470	5470	0
143	20250327	164400	337980615	5470	5470	5470	5470	0
144	20250327	164300	337980615	5470	5470	5470	5470	0
145	20250327	164200	337980615	5470	5470	5470	5470	0
146	20250327	164100	337980615	5470	5470	5470	5470	0
147	20250327	164000	337980615	5470	5470	5470	5470	0
148	20250327	163900	337980615	5470	5470	5470	5470	0
149	20250327	163800	337980615	5470	5470	5470	5470	0
150	20250327	163700	337980615	5470	5470	5470	5470	0
151	20250327	163600	337980615	5470	5470	5470	5470	0
152	20250327	163500	337980615	5470	5470	5470	5470	662
153	20250327	163400	337980615	5470	5470	5470	5470	0
154	20250327	163300	337980615	5470	5470	5470	5470	0
155	20250327	163200	337980615	5470	5470	5470	5470	0
156	20250327	163100	337980615	5470	5470	5470	5470	0
157	20250327	163000	337980615	5470	5470	5470	5470	0
158	20250327	162900	337980615	5470	5470	5470	5470	0
159	20250327	162800	337980615	5470	5470	5470	5470	0
160	20250327	162700	337980615	5470	5470	5470	5470	0
161	20250327	162600	337980615	5470	5470	5470	5470	0
162	20250327	162500	337980615	5470	5470	5470	5470	0
163	20250327	162400	337980615	5470	5470	5470	5470	0
164	20250327	162300	337980615	5470	5470	5470	5470	0
165	20250327	162200	337980615	5470	5470	5470	5470	0
166	20250327	162100	337980615	5470	5470	5470	5470	0
167	20250327	162000	337980615	5470	5470	5470	5470	0
168	20250327	161900	337980615	5470	5470	5470	5470	0
169	20250327	161800	337980615	5470	5470	5470	5470	0
170	20250327	161700	337980615	5470	5470	5470	5470	0
171	20250327	161600	337980615	5470	5470	5470	5470	0
172	20250327	161500	337980615	5470	5470	5470	5470	0
173	20250327	161400	337980615	5470	5470	5470	5470	0
174	20250327	161300	337980615	5470	5470	5470	5470	0
175	20250327	161200	337980615	5470	5470	5470	5470	0
176	20250327	161100	337980615	5470	5470	5470	5470	0
177	20250327	161000	337980615	5470	5470	5470	5470	0
178	20250327	160900	337980615	5470	5470	5470	5470	0
179	20250327	160800	337980615	5470	5470	5470	5470	0
180	20250327	160700	337980615	5470	5470	5470	5470	0
181	20250327	160600	337980615	5470	5470	5470	5470	0
182	20250327	160500	337980615	5470	5470	5470	5470	662
183	20250327	160400	337980615	5470	5470	5470	5470	0
184	20250327	160300	337980615	5470	5470	5470	5470	0
185	20250327	160200	337980615	5470	5470	5470	5470	0
186	20250327	160100	337980615	5470	5470	5470	5470	0
187	20250327	160000	337980615	5470	5470	5470	5470	0
188	20250327	155900	337980615	5470	5470	5470	5470	0
189	20250327	155800	337980615	5470	5470	5470	5470	0
190	20250327	155700	337980615	5470	5470	5470	5470	0
191	20250327	155600	337980615	5470	5470	5470	5470	0
192	20250327	155500	337980615	5470	5470	5470	5470	0
193	20250327	155400	337980615	5470	5470	5470	5470	0
194	20250327	155300	337980615	5470	5470	5470	5470	0
195	20250327	155200	337980615	5470	5470	5470	5470	0
196	20250327	155100	337980615	5470	5470	5470	5470	0
197	20250327	155000	337980615	5470	5470	5470	5470	0
198	20250327	154900	337980615	5470	5470	5470	5470	0
199	20250327	154800	337980615	5470	5470	5470	5470	0
200	20250327	154700	337980615	5470	5470	5470	5470	0
201	20250327	154600	337980615	5470	5470	5470	5470	0
202	20250327	154500	337980615	5470	5470	5470	5470	0
203	20250327	154400	337980615	5470	5470	5470	5470	0
204	20250327	154300	337980615	5470	5470	5470	5470	0
205	20250327	154200	337980615	5470	5470	5470	5470	0
206	20250327	154100	337980615	5470	5470	5470	5470	0
207	20250327	154000	337980615	5470	5470	5470	5470	0
208	20250327	153900	337980615	5470	5470	5470	5470	0
209	20250327	153800	337980615	5470	5470	5470	5470	0
210	20250327	153700	337980615	5470	5470	5470	5470	0
211	20250327	153600	337980615	5470	5470	5470	5470	0
212	20250327	153500	337980615	5470	5470	5470	5470	662
213	20250327	153400	337980615	5470	5470	5470	5470	0
214	20250327	153300	337980615	5470	5470	5470	5470	0
215	20250327	153200	337980615	5470	5470	5470	5470	0
216	20250327	153100	337980615	5470	5470	5470	5470	0
217	20250327	153000	337980615	5470	5470	5470	5470	662
218	20250327	152900	334359475	5440	5440	5440	5440	0
219	20250327	152800	334359475	5440	5440	5440	5440	0
220	20250327	152700	334359475	5440	5440	5440	5440	0
221	20250327	152600	334359475	5440	5440	5440	5440	0
222	20250327	152500	334359475	5440	5440	5440	5440	0
223	20250327	152400	334359475	5440	5440	5440	5440	0
224	20250327	152300	334359475	5440	5440	5440	5440	0
225	20250327	152200	334359475	5440	5440	5440	5440	0
226	20250327	152100	334359475	5440	5440	5440	5440	0
227	20250327	152000	334359475	5440	5440	5440	5440	0
228	20250327	151900	334359475	5440	5440	5440	5440	75
229	20250327	151800	333951475	5440	5440	5440	5440	31
230	20250327	151700	333782835	5470	5470	5470	5470	0
231	20250327	151600	333782835	5470	5470	5470	5470	0
232	20250327	151500	333782835	5470	5470	5470	5470	0
233	20250327	151400	333782835	5470	5470	5470	5470	0
234	20250327	151300	333782835	5470	5460	5470	5460	536
235	20250327	151200	330852875	5450	5450	5450	5450	196
236	20250327	151100	329784675	5450	5450	5450	5450	0
237	20250327	151000	329784675	5450	5450	5450	5450	2
238	20250327	150900	329773775	5440	5440	5440	5440	0
239	20250327	150800	329773775	5440	5440	5440	5440	0
240	20250327	150700	329773775	5440	5440	5440	5440	39
241	20250327	150600	329561615	5460	5460	5460	5460	0
242	20250327	150500	329561615	5460	5460	5460	5460	1
243	20250327	150400	329556155	5440	5440	5440	5440	0
244	20250327	150300	329556155	5440	5440	5440	5440	0
245	20250327	150200	329556155	5440	5460	5460	5440	2731
246	20250327	150100	314674595	5460	5460	5460	5460	0
247	20250327	150000	314674595	5460	5460	5460	5460	2
248	20250327	145900	314663675	5450	5450	5450	5450	0
249	20250327	145800	314663675	5450	5450	5450	5450	36
250	20250327	145700	314467475	5460	5460	5460	5460	0
251	20250327	145600	314467475	5460	5460	5460	5460	0
252	20250327	145500	314467475	5460	5460	5460	5460	0
253	20250327	145400	314467475	5460	5460	5460	5460	1
254	20250327	145300	314462015	5460	5460	5460	5460	0
255	20250327	145200	314462015	5460	5460	5460	5460	0
256	20250327	145100	314462015	5460	5460	5460	5460	0
257	20250327	145000	314462015	5460	5460	5460	5460	102
258	20250327	144900	313905095	5460	5460	5460	5460	0
259	20250327	144800	313905095	5460	5460	5460	5460	0
260	20250327	144700	313905095	5460	5460	5460	5460	1
261	20250327	144600	313899635	5450	5450	5450	5450	0
262	20250327	144500	313899635	5450	5450	5450	5450	0
263	20250327	144400	313899635	5450	5450	5450	5450	11
264	20250327	144300	313839685	5450	5450	5450	5450	5
265	20250327	144200	313812435	5460	5460	5460	5460	0
266	20250327	144100	313812435	5460	5460	5460	5460	0
267	20250327	144000	313812435	5460	5460	5460	5460	2
268	20250327	143900	313801515	5450	5450	5450	5450	4
269	20250327	143800	313779715	5450	5460	5460	5450	104
270	20250327	143700	313212875	5470	5470	5470	5470	0
271	20250327	143600	313212875	5470	5470	5470	5470	0
272	20250327	143500	313212875	5470	5470	5470	5470	0
273	20250327	143400	313212875	5470	5470	5470	5470	1
274	20250327	143300	313207405	5470	5470	5470	5470	1001
275	20250327	143200	307731935	5470	5460	5470	5460	1634
276	20250327	143100	298809895	5440	5440	5450	5440	1001
277	20250327	143000	293354595	5440	5440	5440	5440	3
278	20250327	142900	293338275	5420	5430	5440	5420	10
279	20250327	142800	293284005	5420	5440	5440	5420	9
280	20250327	142700	293235125	5440	5440	5440	5440	12
281	20250327	142600	293169845	5440	5420	5440	5420	3368
282	20250327	142500	274911665	5420	5420	5420	5410	16
283	20250327	142400	274825005	5420	5420	5420	5410	15
284	20250327	142300	274743735	5420	5420	5420	5410	15
285	20250327	142200	274662485	5420	5420	5420	5410	13
286	20250327	142100	274592055	5420	5420	5420	5410	16
287	20250327	142000	274505395	5420	5420	5420	5410	15
288	20250327	141900	274424115	5420	5420	5420	5410	16
289	20250327	141800	274337455	5420	5420	5420	5410	13
290	20250327	141700	274267025	5420	5420	5420	5410	15
291	20250327	141600	274185775	5420	5420	5420	5410	14
292	20250327	141500	274109925	5410	5410	5410	5410	6
293	20250327	141400	274077465	5420	5410	5420	5410	4
294	20250327	141300	274055815	5410	5410	5410	5410	2
295	20250327	141200	274044995	5420	5420	5420	5420	0
296	20250327	141100	274044995	5420	5420	5420	5420	0
297	20250327	141000	274044995	5420	5420	5420	5420	3
298	20250327	140900	274028735	5420	5420	5420	5420	0
299	20250327	140800	274028735	5420	5420	5420	5420	0
300	20250327	140700	274028735	5420	5420	5420	5420	1
301	20250327	140600	274023315	5420	5420	5420	5420	4
302	20250327	140500	274001635	5410	5410	5410	5410	0
303	20250327	140400	274001635	5410	5410	5410	5410	0
304	20250327	140300	274001635	5410	5410	5410	5410	0
305	20250327	140200	274001635	5410	5410	5410	5410	0
306	20250327	140100	274001635	5410	5420	5420	5410	616
307	20250327	140000	270668975	5420	5420	5420	5420	4
308	20250327	135900	270647295	5410	5410	5410	5410	0
309	20250327	135800	270647295	5410	5410	5410	5410	0
310	20250327	135700	270647295	5410	5410	5410	5410	0
311	20250327	135600	270647295	5410	5410	5410	5410	130
312	20250327	135500	269943995	5420	5420	5420	5420	90
313	20250327	135400	269456195	5430	5430	5430	5430	0
314	20250327	135300	269456195	5430	5430	5430	5430	0
315	20250327	135200	269456195	5430	5430	5430	5430	0
316	20250327	135100	269456195	5430	5420	5430	5420	950
317	20250327	135000	264298875	5410	5420	5420	5410	458
318	20250327	134900	261816675	5430	5430	5430	5430	0
319	20250327	134800	261816675	5430	5430	5430	5430	0
320	20250327	134700	261816675	5430	5430	5430	5430	0
321	20250327	134600	261816675	5430	5430	5430	5430	0
322	20250327	134500	261816675	5430	5430	5430	5430	0
323	20250327	134400	261816675	5430	5430	5430	5430	0
324	20250327	134300	261816675	5430	5430	5430	5430	0
325	20250327	134200	261816675	5430	5430	5430	5430	0
326	20250327	134100	261816675	5430	5430	5430	5430	0
327	20250327	134000	261816675	5430	5430	5430	5430	3
328	20250327	133900	261800385	5430	5430	5430	5430	0
329	20250327	133800	261800385	5430	5430	5430	5430	4
330	20250327	133700	261778665	5420	5420	5420	5420	0
331	20250327	133600	261778665	5420	5420	5420	5420	605
332	20250327	133500	258499565	5410	5410	5410	5410	18
333	20250327	133400	258402185	5420	5420	5420	5420	0
334	20250327	133300	258402185	5420	5420	5420	5420	0
335	20250327	133200	258402185	5420	5420	5420	5420	0
336	20250327	133100	258402185	5420	5420	5420	5420	1
337	20250327	133000	258396765	5420	5410	5420	5410	4
338	20250327	132900	258375095	5420	5420	5420	5420	0
339	20250327	132800	258375095	5420	5420	5420	5420	0
340	20250327	132700	258375095	5420	5420	5420	5420	6
341	20250327	132600	258342575	5430	5430	5430	5430	0
342	20250327	132500	258342575	5430	5430	5430	5430	0
343	20250327	132400	258342575	5430	5430	5430	5430	0
344	20250327	132300	258342575	5430	5430	5430	5430	0
345	20250327	132200	258342575	5430	5430	5430	5430	0
346	20250327	132100	258342575	5430	5430	5430	5430	10
347	20250327	132000	258288275	5430	5430	5430	5430	0
348	20250327	131900	258288275	5430	5430	5430	5430	0
349	20250327	131800	258288275	5430	5430	5430	5430	200
350	20250327	131700	257202275	5430	5430	5430	5430	1
351	20250327	131600	257196845	5420	5420	5420	5420	1
352	20250327	131500	257191425	5420	5420	5420	5420	1
353	20250327	131400	257186005	5410	5420	5420	5410	5000
354	20250327	131300	230135005	5450	5450	5450	5450	1
355	20250327	131200	230129555	5420	5420	5420	5420	0
356	20250327	131100	230129555	5420	5420	5420	5420	79
357	20250327	131000	229701375	5450	5450	5450	5450	0
358	20250327	130900	229701375	5450	5450	5450	5450	0
359	20250327	130800	229701375	5450	5430	5450	5430	439
360	20250327	130700	227317585	5430	5430	5430	5410	457
361	20250327	130600	224845175	5420	5440	5440	5420	5000
362	20250327	130500	197718905	5460	5460	5460	5460	0
363	20250327	130400	197718905	5460	5460	5460	5460	0
364	20250327	130300	197718905	5460	5460	5460	5460	0
365	20250327	130200	197718905	5460	5460	5460	5460	0
366	20250327	130100	197718905	5460	5460	5460	5460	0
367	20250327	130000	197718905	5460	5460	5460	5460	0
368	20250327	125900	197718905	5460	5460	5460	5460	0
369	20250327	125800	197718905	5460	5460	5460	5460	0
370	20250327	125700	197718905	5460	5460	5460	5460	0
371	20250327	125600	197718905	5460	5460	5460	5460	0
372	20250327	125500	197718905	5460	5450	5460	5450	8
373	20250327	125400	197675295	5450	5450	5450	5450	0
374	20250327	125300	197675295	5450	5450	5450	5450	0
375	20250327	125200	197675295	5450	5450	5450	5450	53
376	20250327	125100	197386445	5450	5450	5450	5450	0
377	20250327	125000	197386445	5450	5450	5450	5450	0
378	20250327	124900	197386445	5450	5450	5450	5450	0
379	20250327	124800	197386445	5450	5450	5450	5450	0
380	20250327	124700	197386445	5450	5450	5450	5450	0
381	20250327	124600	197386445	5450	5450	5450	5450	0
382	20250327	124500	197386445	5450	5450	5450	5450	6
383	20250327	124400	197353745	5450	5450	5450	5450	0
384	20250327	124300	197353745	5450	5450	5450	5450	2
385	20250327	124200	197342845	5450	5450	5450	5450	0
386	20250327	124100	197342845	5450	5450	5450	5450	1
387	20250327	124000	197337395	5460	5460	5460	5460	0
388	20250327	123900	197337395	5460	5460	5460	5460	0
389	20250327	123800	197337395	5460	5460	5460	5460	0
390	20250327	123700	197337395	5460	5460	5460	5460	1
391	20250327	123600	197331935	5480	5480	5480	5480	0
392	20250327	123500	197331935	5480	5480	5480	5480	0
393	20250327	123400	197331935	5480	5480	5480	5480	0
394	20250327	123300	197331935	5480	5480	5480	5480	0
395	20250327	123200	197331935	5480	5480	5480	5480	0
396	20250327	123100	197331935	5480	5480	5480	5480	0
397	20250327	123000	197331935	5480	5440	5480	5430	2263
398	20250327	122900	185003765	5440	5440	5440	5440	0
399	20250327	122800	185003765	5440	5440	5440	5440	0
400	20250327	122700	185003765	5440	5440	5440	5440	0
401	20250327	122600	185003765	5440	5440	5440	5440	22
402	20250327	122500	184884085	5450	5450	5450	5450	1034
403	20250327	122400	179248785	5480	5480	5480	5480	0
404	20250327	122300	179248785	5480	5480	5480	5480	0
405	20250327	122200	179248785	5480	5480	5480	5480	0
406	20250327	122100	179248785	5480	5480	5480	5480	0
407	20250327	122000	179248785	5480	5480	5480	5480	0
408	20250327	121900	179248785	5480	5480	5480	5480	0
409	20250327	121800	179248785	5480	5480	5480	5480	0
410	20250327	121700	179248785	5480	5480	5480	5480	0
411	20250327	121600	179248785	5480	5480	5480	5480	0
412	20250327	121500	179248785	5480	5480	5480	5480	0
413	20250327	121400	179248785	5480	5480	5480	5480	0
414	20250327	121300	179248785	5480	5480	5480	5480	1
415	20250327	121200	179243305	5460	5460	5460	5460	119
416	20250327	121100	178593565	5480	5480	5480	5480	0
417	20250327	121000	178593565	5480	5480	5480	5480	0
418	20250327	120900	178593565	5480	5480	5480	5480	0
419	20250327	120800	178593565	5480	5480	5480	5480	0
420	20250327	120700	178593565	5480	5480	5480	5480	1
421	20250327	120600	178588085	5470	5470	5470	5470	0
422	20250327	120500	178588085	5470	5470	5470	5470	1
423	20250327	120400	178582615	5465	5470	5470	5460	285
424	20250327	120300	177025590	5490	5490	5490	5490	0
425	20250327	120200	177025590	5490	5490	5490	5490	0
426	20250327	120100	177025590	5490	5490	5490	5490	0
427	20250327	120000	177025590	5490	5490	5490	5490	0
428	20250327	115900	177025590	5490	5460	5490	5460	31
429	20250327	115800	176856300	5470	5470	5470	5470	0
430	20250327	115700	176856300	5470	5470	5470	5470	166
431	20250327	115600	175948280	5490	5490	5490	5490	50
432	20250327	115500	175673780	5500	5500	5500	5500	0
433	20250327	115400	175673780	5500	5500	5500	5500	0
434	20250327	115300	175673780	5500	5500	5500	5500	0
435	20250327	115200	175673780	5500	5480	5500	5470	684
436	20250327	115100	171931090	5490	5490	5490	5490	20
437	20250327	115000	171821290	5500	5500	5500	5500	0
438	20250327	114900	171821290	5500	5500	5500	5500	0
439	20250327	114800	171821290	5500	5500	5500	5500	0
440	20250327	114700	171821290	5500	5500	5500	5500	0
441	20250327	114600	171821290	5500	5500	5500	5500	1
442	20250327	114500	171815790	5480	5480	5480	5480	0
443	20250327	114400	171815790	5480	5480	5480	5480	0
444	20250327	114300	171815790	5480	5480	5480	5480	181
445	20250327	114200	170823910	5500	5500	5500	5500	0
446	20250327	114100	170823910	5500	5500	5500	5500	0
447	20250327	114000	170823910	5500	5500	5500	5500	0
448	20250327	113900	170823910	5500	5500	5500	5500	0
449	20250327	113800	170823910	5500	5500	5500	5500	1
450	20250327	113700	170818410	5470	5470	5470	5470	200
451	20250327	113600	169724410	5500	5500	5500	5500	0
452	20250327	113500	169724410	5500	5500	5500	5500	0
453	20250327	113400	169724410	5500	5500	5500	5500	0
454	20250327	113300	169724410	5500	5500	5500	5500	0
455	20250327	113200	169724410	5500	5480	5500	5470	729
456	20250327	113100	165736720	5500	5490	5500	5480	1002
457	20250327	113000	160227820	5490	5490	5490	5490	1
458	20250327	112900	160222330	5510	5480	5510	5480	100
459	20250327	112800	159674300	5520	5500	5520	5500	500
460	20250327	112700	156920590	5520	5520	5520	5520	0
461	20250327	112600	156920590	5520	5480	5520	5480	500
462	20250327	112500	154166580	5500	5490	5500	5490	500
463	20250327	112400	151420850	5490	5490	5490	5490	0
464	20250327	112300	151420850	5490	5490	5490	5490	0
465	20250327	112200	151420850	5490	5490	5530	5480	3204
466	20250327	112100	133786650	5470	5450	5500	5440	1308
467	20250327	112000	126625010	5500	5500	5500	5500	0
468	20250327	111900	126625010	5500	5480	5500	5480	500
469	20250327	111800	123878790	5500	5460	5500	5460	1500
470	20250327	111700	115670560	5460	5470	5470	5430	773
471	20250327	111600	111472920	5460	5460	5460	5450	1269
472	20250327	111500	104548540	5500	5455	5500	5455	5000
473	20250327	111400	77066380	5490	5490	5490	5490	0
474	20250327	111300	77066380	5490	5470	5490	5470	500
475	20250327	111200	74329020	5490	5460	5490	5460	1000
476	20250327	111100	68850980	5480	5480	5480	5480	0
477	20250327	111000	68850980	5480	5450	5480	5450	500
478	20250327	110900	66121640	5480	5440	5480	5440	1000
479	20250327	110800	60668710	5440	5440	5440	5440	0
480	20250327	110700	60668710	5440	5440	5440	5440	0
481	20250327	110600	60668710	5440	5440	5440	5440	0
482	20250327	110500	60668710	5440	5440	5440	5440	0
483	20250327	110400	60668710	5440	5430	5440	5430	79
484	20250327	110300	60239730	5430	5430	5430	5430	0
485	20250327	110200	60239730	5430	5430	5430	5430	0
486	20250327	110100	60239730	5430	5430	5430	5430	0
487	20250327	110000	60239730	5430	5430	5430	5430	100
488	20250327	105900	59696730	5430	5430	5430	5430	0
489	20250327	105800	59696730	5430	5430	5430	5430	0
490	20250327	105700	59696730	5430	5430	5430	5430	0
491	20250327	105600	59696730	5430	5430	5430	5430	0
492	20250327	105500	59696730	5430	5430	5430	5430	0
493	20250327	105400	59696730	5430	5430	5430	5430	0
494	20250327	105300	59696730	5430	5430	5430	5430	0
495	20250327	105200	59696730	5430	5430	5430	5430	0
496	20250327	105100	59696730	5430	5430	5430	5430	0
497	20250327	105000	59696730	5430	5430	5430	5430	3
498	20250327	104900	59680440	5420	5420	5420	5420	0
499	20250327	104800	59680440	5420	5420	5420	5420	0
500	20250327	104700	59680440	5420	5430	5430	5420	26
501	20250327	104600	59539370	5430	5430	5430	5430	3
502	20250327	104500	59523080	5430	5430	5430	5430	700
503	20250327	104400	55722080	5430	5430	5430	5430	0
504	20250327	104300	55722080	5430	5430	5430	5430	0
505	20250327	104200	55722080	5430	5430	5430	5430	0
506	20250327	104100	55722080	5430	5410	5430	5410	6
507	20250327	104000	55689600	5410	5410	5410	5410	1
508	20250327	103900	55684190	5430	5430	5430	5430	0
509	20250327	103800	55684190	5430	5430	5430	5430	0
510	20250327	103700	55684190	5430	5430	5430	5430	1
511	20250327	103600	55678760	5410	5420	5430	5410	87
512	20250327	103500	55207150	5430	5430	5430	5430	25
513	20250327	103400	55071400	5440	5440	5440	5440	0
514	20250327	103300	55071400	5440	5440	5440	5440	1
515	20250327	103200	55065960	5430	5430	5440	5430	161
516	20250327	103100	54191370	5440	5420	5440	5420	163
517	20250327	103000	53306950	5420	5410	5420	5410	4
518	20250327	102900	53285300	5420	5420	5420	5420	51
519	20250327	102800	53008880	5420	5420	5420	5420	1
520	20250327	102700	53003460	5420	5420	5420	5420	0
521	20250327	102600	53003460	5420	5420	5420	5410	1003
522	20250327	102500	47577200	5420	5420	5420	5420	0
523	20250327	102400	47577200	5420	5420	5420	5420	1
524	20250327	102300	47571780	5410	5410	5410	5410	2
525	20250327	102200	47560960	5420	5420	5420	5420	0
526	20250327	102100	47560960	5420	5420	5420	5420	0
527	20250327	102000	47560960	5420	5410	5420	5410	6
528	20250327	101900	47528480	5410	5410	5410	5410	0
529	20250327	101800	47528480	5410	5410	5410	5410	9
530	20250327	101700	47479790	5420	5420	5420	5420	271
531	20250327	101600	46010970	5430	5430	5430	5430	0
532	20250327	101500	46010970	5430	5430	5430	5430	10
533	20250327	101400	45956670	5430	5430	5430	5430	0
534	20250327	101300	45956670	5430	5430	5430	5430	1
535	20250327	101200	45951240	5420	5420	5420	5420	256
536	20250327	101100	44563720	5430	5430	5430	5430	0
537	20250327	101000	44563720	5430	5430	5430	5430	0
538	20250327	100900	44563720	5430	5420	5430	5410	2164
539	20250327	100800	32855180	5440	5440	5440	5440	0
540	20250327	100700	32855180	5440	5440	5440	5440	0
541	20250327	100600	32855180	5440	5440	5440	5440	12
542	20250327	100500	32789900	5440	5440	5440	5440	0
543	20250327	100400	32789900	5440	5440	5440	5440	0
544	20250327	100300	32789900	5440	5440	5440	5440	0
545	20250327	100200	32789900	5440	5440	5440	5440	0
546	20250327	100100	32789900	5440	5440	5440	5440	11
547	20250327	100000	32730060	5440	5440	5440	5440	0
548	20250327	095900	32730060	5440	5430	5440	5420	1108
549	20250327	095800	26720790	5460	5460	5460	5460	0
550	20250327	095700	26720790	5460	5460	5460	5460	0
551	20250327	095600	26720790	5460	5460	5460	5460	0
552	20250327	095500	26720790	5460	5460	5460	5460	0
553	20250327	095400	26720790	5460	5460	5460	5460	0
554	20250327	095300	26720790	5460	5460	5460	5460	0
555	20250327	095200	26720790	5460	5460	5460	5460	0
556	20250327	095100	26720790	5460	5460	5460	5460	0
557	20250327	095000	26720790	5460	5440	5460	5430	667
558	20250327	094900	23098930	5460	5460	5460	5460	0
559	20250327	094800	23098930	5460	5460	5460	5460	0
560	20250327	094700	23098930	5460	5460	5460	5460	0
561	20250327	094600	23098930	5460	5450	5460	5430	1008
562	20250327	094500	17616690	5470	5470	5470	5470	0
563	20250327	094400	17616690	5470	5470	5470	5470	1
564	20250327	094300	17611220	5470	5460	5470	5460	11
565	20250327	094200	17551090	5460	5460	5460	5460	1
566	20250327	094100	17545630	5450	5450	5450	5450	1080
567	20250327	094000	11659630	5450	5450	5450	5450	5
568	20250327	093900	11632380	5450	5450	5450	5450	0
569	20250327	093800	11632380	5450	5450	5450	5450	5
570	20250327	093700	11605130	5450	5450	5450	5450	0
571	20250327	093600	11605130	5450	5450	5450	5450	0
572	20250327	093500	11605130	5450	5450	5450	5450	1000
573	20250327	093400	6155130	5450	5450	5450	5450	50
574	20250327	093300	5882630	5450	5450	5450	5450	0
575	20250327	093200	5882630	5450	5450	5450	5450	0
576	20250327	093100	5882630	5450	5450	5450	5450	1
577	20250327	093000	5877180	5440	5450	5450	5440	11
578	20250327	092900	5817330	5450	5450	5450	5450	0
579	20250327	092800	5817330	5450	5450	5450	5450	0
580	20250327	092700	5817330	5450	5450	5450	5450	0
581	20250327	092600	5817330	5450	5450	5450	5450	0
582	20250327	092500	5817330	5450	5440	5450	5440	2
583	20250327	092400	5806440	5430	5430	5430	5430	0
584	20250327	092300	5806440	5430	5430	5430	5430	147
585	20250327	092200	5008230	5430	5430	5430	5430	5
586	20250327	092100	4981080	5440	5450	5450	5440	54
587	20250327	092000	4687310	5440	5440	5440	5440	0
588	20250327	091900	4687310	5440	5440	5440	5440	0
589	20250327	091800	4687310	5440	5450	5450	5440	63
590	20250327	091700	4344080	5450	5450	5450	5450	1
591	20250327	091600	4338630	5440	5440	5440	5440	38
592	20250327	091500	4131910	5440	5440	5440	5440	1
593	20250327	091400	4126470	5430	5430	5430	5430	0
594	20250327	091300	4126470	5430	5440	5440	5430	2
595	20250327	091200	4115600	5430	5430	5430	5430	39
596	20250327	091100	3903830	5430	5430	5440	5430	255
597	20250327	091000	2518580	5430	5430	5430	5430	0
598	20250327	090900	2518580	5430	5430	5430	5430	2
599	20250327	090800	2507720	5430	5430	5430	5430	15
600	20250327	090700	2426270	5430	5420	5430	5420	13
601	20250327	090600	2355790	5450	5450	5450	5450	0
602	20250327	090500	2355790	5450	5450	5450	5450	0
603	20250327	090400	2355790	5450	5450	5450	5450	0
604	20250327	090300	2355790	5450	5430	5450	5430	2
605	20250327	090200	2344910	5400	5400	5400	5400	0
606	20250327	090100	2344910	5400	5430	5450	5400	279
607	20250327	090000	835260	5430	5460	5460	5430	153