KissMeData/064290/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194200	445053780	9940	9940	9940	9940	861
3	20250327	194100	445053780	9940	9940	9940	9940	0
4	20250327	194000	445053780	9940	9940	9940	9940	0
5	20250327	193900	445053780	9940	9940	9940	9940	0
6	20250327	193800	445053780	9940	9940	9940	9940	0
7	20250327	193700	445053780	9940	9940	9940	9940	0
8	20250327	193600	445053780	9940	9940	9940	9940	0
9	20250327	193500	445053780	9940	9940	9940	9940	0
10	20250327	193400	445053780	9940	9940	9940	9940	0
11	20250327	193300	445053780	9940	9940	9940	9940	0
12	20250327	193200	445053780	9940	9940	9940	9940	0
13	20250327	193100	445053780	9940	9940	9940	9940	0
14	20250327	193000	445053780	9940	9940	9940	9940	0
15	20250327	192900	445053780	9940	9940	9940	9940	0
16	20250327	192800	445053780	9940	9940	9940	9940	0
17	20250327	192700	445053780	9940	9940	9940	9940	0
18	20250327	192600	445053780	9940	9940	9940	9940	0
19	20250327	192500	445053780	9940	9940	9940	9940	0
20	20250327	192400	445053780	9940	9940	9940	9940	0
21	20250327	192300	445053780	9940	9940	9940	9940	0
22	20250327	192200	445053780	9940	9940	9940	9940	0
23	20250327	192100	445053780	9940	9940	9940	9940	0
24	20250327	192000	445053780	9940	9940	9940	9940	0
25	20250327	191900	445053780	9940	9940	9940	9940	0
26	20250327	191800	445053780	9940	9940	9940	9940	0
27	20250327	191700	445053780	9940	9940	9940	9940	0
28	20250327	191600	445053780	9940	9940	9940	9940	0
29	20250327	191500	445053780	9940	9940	9940	9940	0
30	20250327	191400	445053780	9940	9940	9940	9940	0
31	20250327	191300	445053780	9940	9940	9940	9940	0
32	20250327	191200	445053780	9940	9940	9940	9940	861
33	20250327	191100	445053780	9940	9940	9940	9940	0
34	20250327	191000	445053780	9940	9940	9940	9940	0
35	20250327	190900	445053780	9940	9940	9940	9940	0
36	20250327	190800	445053780	9940	9940	9940	9940	0
37	20250327	190700	445053780	9940	9940	9940	9940	0
38	20250327	190600	445053780	9940	9940	9940	9940	0
39	20250327	190500	445053780	9940	9940	9940	9940	0
40	20250327	190400	445053780	9940	9940	9940	9940	0
41	20250327	190300	445053780	9940	9940	9940	9940	0
42	20250327	190200	445053780	9940	9940	9940	9940	0
43	20250327	190100	445053780	9940	9940	9940	9940	0
44	20250327	190000	445053780	9940	9940	9940	9940	0
45	20250327	185900	445053780	9940	9940	9940	9940	0
46	20250327	185800	445053780	9940	9940	9940	9940	0
47	20250327	185700	445053780	9940	9940	9940	9940	0
48	20250327	185600	445053780	9940	9940	9940	9940	0
49	20250327	185500	445053780	9940	9940	9940	9940	0
50	20250327	185400	445053780	9940	9940	9940	9940	0
51	20250327	185300	445053780	9940	9940	9940	9940	0
52	20250327	185200	445053780	9940	9940	9940	9940	0
53	20250327	185100	445053780	9940	9940	9940	9940	0
54	20250327	185000	445053780	9940	9940	9940	9940	0
55	20250327	184900	445053780	9940	9940	9940	9940	0
56	20250327	184800	445053780	9940	9940	9940	9940	0
57	20250327	184700	445053780	9940	9940	9940	9940	0
58	20250327	184600	445053780	9940	9940	9940	9940	0
59	20250327	184500	445053780	9940	9940	9940	9940	0
60	20250327	184400	445053780	9940	9940	9940	9940	0
61	20250327	184300	445053780	9940	9940	9940	9940	0
62	20250327	184200	445053780	9940	9940	9940	9940	861
63	20250327	184100	445053780	9940	9940	9940	9940	0
64	20250327	184000	445053780	9940	9940	9940	9940	0
65	20250327	183900	445053780	9940	9940	9940	9940	0
66	20250327	183800	445053780	9940	9940	9940	9940	0
67	20250327	183700	445053780	9940	9940	9940	9940	0
68	20250327	183600	445053780	9940	9940	9940	9940	0
69	20250327	183500	445053780	9940	9940	9940	9940	0
70	20250327	183400	445053780	9940	9940	9940	9940	0
71	20250327	183300	445053780	9940	9940	9940	9940	0
72	20250327	183200	445053780	9940	9940	9940	9940	0
73	20250327	183100	445053780	9940	9940	9940	9940	0
74	20250327	183000	445053780	9940	9940	9940	9940	0
75	20250327	182900	445053780	9940	9940	9940	9940	0
76	20250327	182800	445053780	9940	9940	9940	9940	0
77	20250327	182700	445053780	9940	9940	9940	9940	0
78	20250327	182600	445053780	9940	9940	9940	9940	0
79	20250327	182500	445053780	9940	9940	9940	9940	0
80	20250327	182400	445053780	9940	9940	9940	9940	0
81	20250327	182300	445053780	9940	9940	9940	9940	0
82	20250327	182200	445053780	9940	9940	9940	9940	0
83	20250327	182100	445053780	9940	9940	9940	9940	0
84	20250327	182000	445053780	9940	9940	9940	9940	0
85	20250327	181900	445053780	9940	9940	9940	9940	0
86	20250327	181800	445053780	9940	9940	9940	9940	0
87	20250327	181700	445053780	9940	9940	9940	9940	0
88	20250327	181600	445053780	9940	9940	9940	9940	0
89	20250327	181500	445053780	9940	9940	9940	9940	0
90	20250327	181400	445053780	9940	9940	9940	9940	0
91	20250327	181300	445053780	9940	9940	9940	9940	0
92	20250327	181200	445053780	9940	9940	9940	9940	861
93	20250327	181100	445053780	9940	9940	9940	9940	0
94	20250327	181000	445053780	9940	9940	9940	9940	0
95	20250327	180900	445053780	9940	9940	9940	9940	0
96	20250327	180800	445053780	9940	9940	9940	9940	0
97	20250327	180700	445053780	9940	9940	9940	9940	0
98	20250327	180600	445053780	9940	9940	9940	9940	0
99	20250327	180500	445053780	9940	9940	9940	9940	0
100	20250327	180400	445053780	9940	9940	9940	9940	0
101	20250327	180300	445053780	9940	9940	9940	9940	0
102	20250327	180200	445053780	9940	9940	9940	9940	0
103	20250327	180100	445053780	9940	9940	9940	9940	0
104	20250327	180000	445053780	9940	9940	9940	9940	0
105	20250327	175900	445053780	9940	9940	9940	9940	0
106	20250327	175800	445053780	9940	9940	9940	9940	0
107	20250327	175700	445053780	9940	9940	9940	9940	0
108	20250327	175600	445053780	9940	9940	9940	9940	0
109	20250327	175500	445053780	9940	9940	9940	9940	0
110	20250327	175400	445053780	9940	9940	9940	9940	0
111	20250327	175300	445053780	9940	9940	9940	9940	0
112	20250327	175200	445053780	9940	9940	9940	9940	0
113	20250327	175100	445053780	9940	9940	9940	9940	0
114	20250327	175000	445053780	9940	9940	9940	9940	0
115	20250327	174900	445053780	9940	9940	9940	9940	0
116	20250327	174800	445053780	9940	9940	9940	9940	0
117	20250327	174700	445053780	9940	9940	9940	9940	0
118	20250327	174600	445053780	9940	9940	9940	9940	0
119	20250327	174500	445053780	9940	9940	9940	9940	0
120	20250327	174400	445053780	9940	9940	9940	9940	0
121	20250327	174300	445053780	9940	9940	9940	9940	0
122	20250327	174200	445053780	9940	9940	9940	9940	861
123	20250327	174100	445053780	9940	9940	9940	9940	0
124	20250327	174000	445053780	9940	9940	9940	9940	0
125	20250327	173900	445053780	9940	9940	9940	9940	0
126	20250327	173800	445053780	9940	9940	9940	9940	0
127	20250327	173700	445053780	9940	9940	9940	9940	0
128	20250327	173600	445053780	9940	9940	9940	9940	0
129	20250327	173500	445053780	9940	9940	9940	9940	0
130	20250327	173400	445053780	9940	9940	9940	9940	0
131	20250327	173300	445053780	9940	9940	9940	9940	0
132	20250327	173200	445053780	9940	9940	9940	9940	0
133	20250327	173100	445053780	9940	9940	9940	9940	0
134	20250327	173000	445053780	9940	9940	9940	9940	0
135	20250327	172900	445053780	9940	9940	9940	9940	0
136	20250327	172800	445053780	9940	9940	9940	9940	0
137	20250327	172700	445053780	9940	9940	9940	9940	0
138	20250327	172600	445053780	9940	9940	9940	9940	0
139	20250327	172500	445053780	9940	9940	9940	9940	0
140	20250327	172400	445053780	9940	9940	9940	9940	0
141	20250327	172300	445053780	9940	9940	9940	9940	0
142	20250327	172200	445053780	9940	9940	9940	9940	0
143	20250327	172100	445053780	9940	9940	9940	9940	0
144	20250327	172000	445053780	9940	9940	9940	9940	0
145	20250327	171900	445053780	9940	9940	9940	9940	0
146	20250327	171800	445053780	9940	9940	9940	9940	0
147	20250327	171700	445053780	9940	9940	9940	9940	0
148	20250327	171600	445053780	9940	9940	9940	9940	0
149	20250327	171500	445053780	9940	9940	9940	9940	0
150	20250327	171400	445053780	9940	9940	9940	9940	0
151	20250327	171300	445053780	9940	9940	9940	9940	0
152	20250327	171200	445053780	9940	9940	9940	9940	861
153	20250327	171100	445053780	9940	9940	9940	9940	0
154	20250327	171000	445053780	9940	9940	9940	9940	0
155	20250327	170900	445053780	9940	9940	9940	9940	0
156	20250327	170800	445053780	9940	9940	9940	9940	0
157	20250327	170700	445053780	9940	9940	9940	9940	0
158	20250327	170600	445053780	9940	9940	9940	9940	0
159	20250327	170500	445053780	9940	9940	9940	9940	0
160	20250327	170400	445053780	9940	9940	9940	9940	0
161	20250327	170300	445053780	9940	9940	9940	9940	0
162	20250327	170200	445053780	9940	9940	9940	9940	0
163	20250327	170100	445053780	9940	9940	9940	9940	0
164	20250327	170000	445053780	9940	9940	9940	9940	0
165	20250327	165900	445053780	9940	9940	9940	9940	0
166	20250327	165800	445053780	9940	9940	9940	9940	0
167	20250327	165700	445053780	9940	9940	9940	9940	0
168	20250327	165600	445053780	9940	9940	9940	9940	0
169	20250327	165500	445053780	9940	9940	9940	9940	0
170	20250327	165400	445053780	9940	9940	9940	9940	0
171	20250327	165300	445053780	9940	9940	9940	9940	0
172	20250327	165200	445053780	9940	9940	9940	9940	0
173	20250327	165100	445053780	9940	9940	9940	9940	0
174	20250327	165000	445053780	9940	9940	9940	9940	0
175	20250327	164900	445053780	9940	9940	9940	9940	0
176	20250327	164800	445053780	9940	9940	9940	9940	0
177	20250327	164700	445053780	9940	9940	9940	9940	0
178	20250327	164600	445053780	9940	9940	9940	9940	0
179	20250327	164500	445053780	9940	9940	9940	9940	0
180	20250327	164400	445053780	9940	9940	9940	9940	0
181	20250327	164300	445053780	9940	9940	9940	9940	0
182	20250327	164200	445053780	9940	9940	9940	9940	861
183	20250327	164100	445053780	9940	9940	9940	9940	0
184	20250327	164000	445053780	9940	9940	9940	9940	0
185	20250327	163900	445053780	9940	9940	9940	9940	0
186	20250327	163800	445053780	9940	9940	9940	9940	0
187	20250327	163700	445053780	9940	9940	9940	9940	0
188	20250327	163600	445053780	9940	9940	9940	9940	0
189	20250327	163500	445053780	9940	9940	9940	9940	0
190	20250327	163400	445053780	9940	9940	9940	9940	0
191	20250327	163300	445053780	9940	9940	9940	9940	0
192	20250327	163200	445053780	9940	9940	9940	9940	0
193	20250327	163100	445053780	9940	9940	9940	9940	0
194	20250327	163000	445053780	9940	9940	9940	9940	0
195	20250327	162900	445053780	9940	9940	9940	9940	0
196	20250327	162800	445053780	9940	9940	9940	9940	0
197	20250327	162700	445053780	9940	9940	9940	9940	0
198	20250327	162600	445053780	9940	9940	9940	9940	0
199	20250327	162500	445053780	9940	9940	9940	9940	0
200	20250327	162400	445053780	9940	9940	9940	9940	0
201	20250327	162300	445053780	9940	9940	9940	9940	0
202	20250327	162200	445053780	9940	9940	9940	9940	0
203	20250327	162100	445053780	9940	9940	9940	9940	0
204	20250327	162000	445053780	9940	9940	9940	9940	0
205	20250327	161900	445053780	9940	9940	9940	9940	0
206	20250327	161800	445053780	9940	9940	9940	9940	0
207	20250327	161700	445053780	9940	9940	9940	9940	0
208	20250327	161600	445053780	9940	9940	9940	9940	0
209	20250327	161500	445053780	9940	9940	9940	9940	0
210	20250327	161400	445053780	9940	9940	9940	9940	0
211	20250327	161300	445053780	9940	9940	9940	9940	0
212	20250327	161200	445053780	9940	9940	9940	9940	861
213	20250327	161100	445053780	9940	9940	9940	9940	0
214	20250327	161000	445053780	9940	9940	9940	9940	0
215	20250327	160900	445053780	9940	9940	9940	9940	0
216	20250327	160800	445053780	9940	9940	9940	9940	0
217	20250327	160700	445053780	9940	9940	9940	9940	0
218	20250327	160600	445053780	9940	9940	9940	9940	0
219	20250327	160500	445053780	9940	9940	9940	9940	0
220	20250327	160400	445053780	9940	9940	9940	9940	0
221	20250327	160300	445053780	9940	9940	9940	9940	0
222	20250327	160200	445053780	9940	9940	9940	9940	0
223	20250327	160100	445053780	9940	9940	9940	9940	0
224	20250327	160000	445053780	9940	9940	9940	9940	0
225	20250327	155900	445053780	9940	9940	9940	9940	0
226	20250327	155800	445053780	9940	9940	9940	9940	0
227	20250327	155700	445053780	9940	9940	9940	9940	0
228	20250327	155600	445053780	9940	9940	9940	9940	0
229	20250327	155500	445053780	9940	9940	9940	9940	0
230	20250327	155400	445053780	9940	9940	9940	9940	0
231	20250327	155300	445053780	9940	9940	9940	9940	0
232	20250327	155200	445053780	9940	9940	9940	9940	0
233	20250327	155100	445053780	9940	9940	9940	9940	0
234	20250327	155000	445053780	9940	9940	9940	9940	0
235	20250327	154900	445053780	9940	9940	9940	9940	0
236	20250327	154800	445053780	9940	9940	9940	9940	0
237	20250327	154700	445053780	9940	9940	9940	9940	0
238	20250327	154600	445053780	9940	9940	9940	9940	0
239	20250327	154500	445053780	9940	9940	9940	9940	0
240	20250327	154400	445053780	9940	9940	9940	9940	0
241	20250327	154300	445053780	9940	9940	9940	9940	0
242	20250327	154200	445053780	9940	9940	9940	9940	861
243	20250327	154100	445053780	9940	9940	9940	9940	0
244	20250327	154000	445053780	9940	9940	9940	9940	0
245	20250327	153900	445053780	9940	9940	9940	9940	0
246	20250327	153800	445053780	9940	9940	9940	9940	0
247	20250327	153700	445053780	9940	9940	9940	9940	0
248	20250327	153600	445053780	9940	9940	9940	9940	0
249	20250327	153500	445053780	9940	9940	9940	9940	0
250	20250327	153400	445053780	9940	9940	9940	9940	0
251	20250327	153300	445053780	9940	9940	9940	9940	0
252	20250327	153200	445053780	9940	9940	9940	9940	0
253	20250327	153100	445053780	9940	9940	9940	9940	0
254	20250327	153000	445053780	9940	9940	9940	9940	861
255	20250327	152900	436495440	10000	10000	10000	10000	0
256	20250327	152800	436495440	10000	10000	10000	10000	0
257	20250327	152700	436495440	10000	10000	10000	10000	0
258	20250327	152600	436495440	10000	10000	10000	10000	0
259	20250327	152500	436495440	10000	10000	10000	10000	0
260	20250327	152400	436495440	10000	10000	10000	10000	0
261	20250327	152300	436495440	10000	10000	10000	10000	0
262	20250327	152200	436495440	10000	10000	10000	10000	0
263	20250327	152100	436495440	10000	10000	10000	10000	0
264	20250327	152000	436495440	10000	10000	10000	10000	0
265	20250327	151900	436495440	10000	9940	10000	9940	267
266	20250327	151800	433834370	9940	9950	9950	9940	43
267	20250327	151700	433406850	9950	9940	9950	9940	133
268	20250327	151600	432083830	9930	9940	9940	9930	30
269	20250327	151500	431785830	9950	9940	9950	9940	510
270	20250327	151400	426715930	9940	9940	9950	9940	12
271	20250327	151300	426596640	9950	9950	9950	9950	0
272	20250327	151200	426596640	9950	9930	9950	9930	10
273	20250327	151100	426497320	9940	9940	9940	9940	22
274	20250327	151000	426278640	9930	9930	9930	9930	1
275	20250327	150900	426268710	9920	9920	9930	9920	380
276	20250327	150800	422499100	9920	9910	9920	9910	200
277	20250327	150700	420517080	9920	9930	9930	9910	823
278	20250327	150600	412358940	9920	9920	9920	9920	0
279	20250327	150500	412358940	9920	9940	9940	9910	443
280	20250327	150400	407964610	9920	9920	9920	9920	175
281	20250327	150300	406228610	9920	9920	9920	9920	262
282	20250327	150200	403629570	9920	9920	9920	9920	0
283	20250327	150100	403629570	9920	9920	9920	9920	643
284	20250327	150000	397251010	9920	9930	9930	9920	71
285	20250327	145900	396546350	9930	9930	9930	9930	0
286	20250327	145800	396546350	9930	9930	9930	9930	69
287	20250327	145700	395861180	9930	9940	9940	9930	80
288	20250327	145600	395066680	9940	9940	9940	9940	3
289	20250327	145500	395036860	9950	9950	9950	9950	0
290	20250327	145400	395036860	9950	9950	9950	9950	12
291	20250327	145300	394917460	9950	9950	9950	9950	1
292	20250327	145200	394907510	9930	9930	9930	9930	0
293	20250327	145100	394907510	9930	9930	9930	9930	0
294	20250327	145000	394907510	9930	9920	9930	9920	19
295	20250327	144900	394718980	9930	9940	9940	9920	317
296	20250327	144800	391571460	9930	9940	9940	9930	420
297	20250327	144700	387399800	9940	9930	9940	9930	53
298	20250327	144600	386873500	9930	9930	9930	9930	111
299	20250327	144500	385771270	9940	9940	9940	9940	52
300	20250327	144400	385254390	9960	9940	9960	9940	5
301	20250327	144300	385204650	9960	9960	9960	9960	1
302	20250327	144200	385194690	9940	9940	9940	9940	0
303	20250327	144100	385194690	9940	9940	9940	9940	0
304	20250327	144000	385194690	9940	9940	9940	9940	4
305	20250327	143900	385154930	9980	9980	9980	9980	0
306	20250327	143800	385154930	9980	9980	9980	9980	0
307	20250327	143700	385154930	9980	9980	9980	9980	0
308	20250327	143600	385154930	9980	9980	9980	9980	0
309	20250327	143500	385154930	9980	9980	9980	9980	2
310	20250327	143400	385134970	9930	9940	9940	9930	16
311	20250327	143300	384975990	9930	9930	9930	9930	0
312	20250327	143200	384975990	9930	9940	9940	9930	660
313	20250327	143100	378416240	9940	9960	9960	9940	1153
314	20250327	143000	366945060	9990	9990	9990	9990	0
315	20250327	142900	366945060	9990	9960	9990	9960	212
316	20250327	142800	364833450	9960	9975	9975	9950	474
317	20250327	142700	360111430	9970	9970	9970	9970	55
318	20250327	142600	359563080	9960	9960	9960	9960	57
319	20250327	142500	358995360	9960	9960	9960	9960	27
320	20250327	142400	358726440	9970	9960	9970	9960	67
321	20250327	142300	358058520	9970	9970	9970	9970	5
322	20250327	142200	358008670	9980	9970	9980	9970	210
323	20250327	142100	355914880	9980	9980	9980	9980	3
324	20250327	142000	355884940	9980	9980	9980	9980	3
325	20250327	141900	355855000	9970	9970	9970	9970	45
326	20250327	141800	355406350	9960	9970	9970	9960	154
327	20250327	141700	353871470	9970	9970	9970	9970	2
328	20250327	141600	353851530	9980	9980	9980	9980	0
329	20250327	141500	353851530	9980	9980	9980	9980	0
330	20250327	141400	353851530	9980	9980	9980	9980	0
331	20250327	141300	353851530	9980	9980	9980	9980	1
332	20250327	141200	353841550	9990	9990	10000	9990	7
333	20250327	141100	353771610	10000	10000	10000	10000	0
334	20250327	141000	353771610	10000	10000	10000	10000	0
335	20250327	140900	353771610	10000	9990	10000	9990	2
336	20250327	140800	353751620	9970	9970	9970	9970	50
337	20250327	140700	353253120	9970	9970	9970	9970	0
338	20250327	140600	353253120	9970	9970	9970	9970	0
339	20250327	140500	353253120	9970	9970	9970	9970	5
340	20250327	140400	353203270	9970	9970	9970	9970	2
341	20250327	140300	353183330	9970	9970	9970	9970	1
342	20250327	140200	353173360	9960	9960	9960	9960	6
343	20250327	140100	353113600	9960	9960	9960	9960	100
344	20250327	140000	352117600	9970	9970	9970	9970	1
345	20250327	135900	352107630	9960	9960	9960	9960	0
346	20250327	135800	352107630	9960	9960	9960	9960	1
347	20250327	135700	352097670	9970	9970	9970	9970	5
348	20250327	135600	352047820	9960	9960	9960	9960	0
349	20250327	135500	352047820	9960	9960	9960	9960	1
350	20250327	135400	352037860	9960	9960	9970	9960	100
351	20250327	135300	351041850	9970	9970	9970	9970	293
352	20250327	135200	348120640	9990	9980	9990	9980	100
353	20250327	135100	347122590	9970	9970	9980	9970	35
354	20250327	135000	346773620	9970	9970	9970	9970	0
355	20250327	134900	346773620	9970	9970	9970	9970	30
356	20250327	134800	346474520	9970	9970	9970	9970	11
357	20250327	134700	346364850	9980	9980	9980	9980	7
358	20250327	134600	346294990	9980	9980	9980	9980	1
359	20250327	134500	346285010	9960	9970	9970	9960	402
360	20250327	134400	342277110	9980	9980	9980	9980	0
361	20250327	134300	342277110	9980	9980	9980	9980	17
362	20250327	134200	342107450	9990	9990	9990	9990	0
363	20250327	134100	342107450	9990	9990	9990	9990	11
364	20250327	134000	341997560	10000	10000	10000	10000	9
365	20250327	133900	341907560	10000	9990	10000	9990	10
366	20250327	133800	341807640	9980	9980	9980	9980	9
367	20250327	133700	341717820	9980	9980	9980	9980	1
368	20250327	133600	341707840	9980	9980	9980	9980	5
369	20250327	133500	341657940	9990	9990	9990	9990	5
370	20250327	133400	341607990	10000	10000	10000	10000	0
371	20250327	133300	341607990	10000	10000	10000	10000	0
372	20250327	133200	341607990	10000	10000	10000	10000	1
373	20250327	133100	341597990	9970	10000	10000	9970	79
374	20250327	133000	340810330	9970	10000	10000	9970	131
375	20250327	132900	339503300	10000	9970	10000	9950	73
376	20250327	132800	338775500	9970	9980	9980	9970	354
377	20250327	132700	335242590	9980	9970	9980	9960	53
378	20250327	132600	334714640	9970	9970	9970	9970	0
379	20250327	132500	334714640	9970	9970	9970	9970	0
380	20250327	132400	334714640	9970	9990	9990	9970	65
381	20250327	132300	334065590	9980	9980	9980	9980	5
382	20250327	132200	334015690	9980	9980	9990	9980	5
383	20250327	132100	333965780	9970	9980	10000	9970	112
384	20250327	132000	332848090	10000	9990	10000	9990	15
385	20250327	131900	332698230	9990	9980	9990	9980	6
386	20250327	131800	332638340	9980	9980	9980	9980	5
387	20250327	131700	332588440	9980	9980	9980	9980	24
388	20250327	131600	332348920	9980	9980	9980	9980	0
389	20250327	131500	332348920	9980	9980	9980	9970	22
390	20250327	131400	332129370	9970	9980	9980	9970	39
391	20250327	131300	331740470	9980	9980	9980	9980	66
392	20250327	131200	331081790	9980	9980	9980	9970	9
393	20250327	131100	330991980	9980	9980	9980	9980	117
394	20250327	131000	329824320	9980	9980	9980	9980	41
395	20250327	130900	329415140	9980	9980	9980	9980	0
396	20250327	130800	329415140	9980	9970	9980	9970	8
397	20250327	130700	329335370	9970	9970	9970	9970	22
398	20250327	130600	329116030	9960	9960	9960	9960	114
399	20250327	130500	327980590	9950	9950	9950	9950	5
400	20250327	130400	327930840	9950	9950	9950	9950	4
401	20250327	130300	327891040	9960	9960	9960	9960	0
402	20250327	130200	327891040	9960	9960	9960	9960	1
403	20250327	130100	327881080	9940	9970	9970	9940	108
404	20250327	130000	326804530	9980	9980	9980	9980	0
405	20250327	125900	326804530	9980	9980	9980	9980	1
406	20250327	125800	326794550	9950	9950	9950	9950	0
407	20250327	125700	326794550	9950	9950	9950	9950	0
408	20250327	125600	326794550	9950	9950	9950	9950	10
409	20250327	125500	326695050	9950	9950	9950	9950	1
410	20250327	125400	326685100	9930	9930	9930	9930	0
411	20250327	125300	326685100	9930	9930	9930	9930	150
412	20250327	125200	325195600	9950	9930	9950	9930	4
413	20250327	125100	325155820	9940	9940	9940	9940	3
414	20250327	125000	325126000	9930	9930	9930	9930	0
415	20250327	124900	325126000	9930	9930	9930	9930	0
416	20250327	124800	325126000	9930	9930	9930	9930	0
417	20250327	124700	325126000	9930	9920	9930	9920	175
418	20250327	124600	323388350	9930	9920	9930	9920	28
419	20250327	124500	323110580	9920	9930	9930	9920	21
420	20250327	124400	322902250	9920	9920	9920	9920	274
421	20250327	124300	320184170	9920	9920	9920	9920	0
422	20250327	124200	320184170	9920	9920	9920	9920	43
423	20250327	124100	319757610	9930	9930	9930	9930	0
424	20250327	124000	319757610	9930	9930	9930	9930	875
425	20250327	123900	311068860	9930	9950	9950	9930	91
426	20250327	123800	310164650	9950	9950	9950	9950	17
427	20250327	123700	309995500	10000	10000	10000	10000	0
428	20250327	123600	309995500	10000	9940	10000	9940	101
429	20250327	123500	308991500	9960	9960	9960	9960	98
430	20250327	123400	308015420	9930	9930	9930	9930	387
431	20250327	123300	304172510	9930	9940	9940	9930	211
432	20250327	123200	302076280	9960	9960	9960	9960	51
433	20250327	123100	301568320	9960	9930	9960	9930	97
434	20250327	123000	300603640	9920	9920	9920	9920	1
435	20250327	122900	300593720	9920	9960	9960	9920	323
436	20250327	122800	297384150	10000	10020	10020	10000	13
437	20250327	122700	297253950	10020	10020	10020	10020	0
438	20250327	122600	297253950	10020	10010	10020	9990	6
439	20250327	122500	297193960	9990	9960	10020	9960	22
440	20250327	122400	296974180	9970	9970	9970	9970	10
441	20250327	122300	296874480	9970	9970	9970	9970	0
442	20250327	122200	296874480	9970	9970	9970	9970	1
443	20250327	122100	296864510	9970	9970	9970	9970	1
444	20250327	122000	296854540	9970	9970	9970	9970	0
445	20250327	121900	296854540	9970	9970	9970	9970	0
446	20250327	121800	296854540	9970	9960	9970	9960	2
447	20250327	121700	296834610	9960	9960	9960	9960	0
448	20250327	121600	296834610	9960	9960	9960	9960	1
449	20250327	121500	296824650	9960	9960	9960	9960	1
450	20250327	121400	296814690	9970	9970	9970	9970	0
451	20250327	121300	296814690	9970	9970	9970	9970	1
452	20250327	121200	296804720	9960	9960	9960	9960	0
453	20250327	121100	296804720	9960	9960	9960	9960	0
454	20250327	121000	296804720	9960	9960	9960	9960	64
455	20250327	120900	296167280	9970	9980	9980	9970	59
456	20250327	120800	295579040	9980	9980	9980	9980	1
457	20250327	120700	295569060	10010	9980	10010	9970	259
458	20250327	120600	292984290	9970	9970	9970	9970	67
459	20250327	120500	292316300	9970	9990	9990	9970	503
460	20250327	120400	287295460	10040	10040	10040	10040	0
461	20250327	120300	287295460	10040	10040	10040	10040	0
462	20250327	120200	287295460	10040	10040	10040	10040	0
463	20250327	120100	287295460	10040	10040	10040	10040	0
464	20250327	120000	287295460	10040	10000	10040	10000	30
465	20250327	115900	286994990	10000	10000	10000	10000	1
466	20250327	115800	286984990	9990	9990	10000	9990	10
467	20250327	115700	286885010	10000	10000	10000	10000	0
468	20250327	115600	286885010	10000	10000	10000	10000	5
469	20250327	115500	286835010	10000	9990	10000	9990	24
470	20250327	115400	286595240	9990	9990	9990	9990	40
471	20250327	115300	286195640	10000	10000	10000	10000	1
472	20250327	115200	286185640	9990	9990	9990	9990	0
473	20250327	115100	286185640	9990	10000	10000	9990	376
474	20250327	115000	282427100	10040	10040	10040	10040	0
475	20250327	114900	282427100	10040	10040	10040	10040	5
476	20250327	114800	282376900	10040	10040	10040	10040	0
477	20250327	114700	282376900	10040	10000	10040	10000	3
478	20250327	114600	282346860	10050	10050	10050	10050	0
479	20250327	114500	282346860	10050	10050	10050	10050	0
480	20250327	114400	282346860	10050	10000	10050	10000	10
481	20250327	114300	282246810	10000	10000	10000	10000	1
482	20250327	114200	282236810	9990	9990	9990	9990	7
483	20250327	114100	282166880	9970	9970	9970	9970	8
484	20250327	114000	282087120	10000	9970	10000	9970	1077
485	20250327	113900	271318400	9970	9970	9970	9970	22
486	20250327	113800	271099060	9960	9960	9960	9960	1
487	20250327	113700	271089100	9960	9970	9970	9960	11
488	20250327	113600	270979510	9970	9955	9970	9955	7
489	20250327	113500	270909810	9980	9980	9980	9980	1
490	20250327	113400	270899830	9970	9970	9970	9970	165
491	20250327	113300	269254780	9970	9940	9970	9940	567
492	20250327	113200	263615070	9930	9930	9930	9930	1
493	20250327	113100	263605140	9930	9930	9930	9930	71
494	20250327	113000	262900110	9930	9930	9930	9930	5
495	20250327	112900	262850460	9930	9930	9930	9930	0
496	20250327	112800	262850460	9930	9930	9930	9920	30
497	20250327	112700	262552570	9930	9930	9930	9930	1
498	20250327	112600	262542640	9910	9920	9930	9910	22
499	20250327	112500	262324590	9910	9910	9910	9910	10
500	20250327	112400	262225490	9900	9900	9900	9900	0
501	20250327	112300	262225490	9900	9900	9900	9900	0
502	20250327	112200	262225490	9900	9900	9900	9900	308
503	20250327	112100	259176290	9910	9910	9910	9910	147
504	20250327	112000	257719520	9930	9930	9930	9930	2
505	20250327	111900	257699660	9930	9920	9930	9920	12
506	20250327	111800	257580610	9920	9930	9930	9920	7
507	20250327	111700	257511110	9930	9930	9930	9930	0
508	20250327	111600	257511110	9930	9930	9930	9930	20
509	20250327	111500	257312510	9940	9940	9940	9940	0
510	20250327	111400	257312510	9940	9940	9940	9940	1
511	20250327	111300	257302570	9930	9930	9930	9930	0
512	20250327	111200	257302570	9930	9930	9930	9930	1
513	20250327	111100	257292640	9930	9930	9930	9930	1
514	20250327	111000	257282710	9930	9930	9930	9930	0
515	20250327	110900	257282710	9930	9930	9930	9930	0
516	20250327	110800	257282710	9930	9940	9940	9930	103
517	20250327	110700	256259890	9930	9930	9930	9930	1
518	20250327	110600	256249960	9920	9920	9920	9920	0
519	20250327	110500	256249960	9920	9920	9920	9920	1
520	20250327	110400	256240040	9920	9920	9920	9920	1
521	20250327	110300	256230120	9910	9910	9910	9910	0
522	20250327	110200	256230120	9910	9910	9910	9910	0
523	20250327	110100	256230120	9910	9910	9910	9910	50
524	20250327	110000	255734620	9910	9910	9910	9910	22
525	20250327	105900	255516600	9910	9910	9910	9910	11
526	20250327	105800	255407590	9900	9910	9910	9900	1232
527	20250327	105700	243210560	9910	9910	9910	9910	1150
528	20250327	105600	231814060	9910	9930	9930	9910	2976
529	20250327	105500	202285610	9930	9950	9950	9930	376
530	20250327	105400	198548200	9940	9940	9940	9930	301
531	20250327	105300	195556270	9940	9940	9940	9940	0
532	20250327	105200	195556270	9940	9940	9940	9940	15
533	20250327	105100	195407170	9940	9940	9940	9940	113
534	20250327	105000	194283950	9950	9950	9950	9950	12
535	20250327	104900	194164550	9950	9960	9960	9950	37
536	20250327	104800	193796200	9970	9970	9970	9970	4
537	20250327	104700	193756320	9980	9980	9980	9980	2
538	20250327	104600	193736360	9940	9940	9940	9940	10
539	20250327	104500	193636960	9940	9950	9950	9940	832
540	20250327	104400	185365880	9990	9950	9990	9950	102
541	20250327	104300	184350940	9990	9960	9990	9950	251
542	20250327	104200	181852010	9970	9980	9980	9970	85
543	20250327	104100	181004550	9980	9990	9990	9980	2
544	20250327	104000	180984580	9950	9950	9950	9950	1091
545	20250327	103900	170129130	9990	9980	9990	9980	31
546	20250327	103800	169819740	9990	9990	9990	9990	0
547	20250327	103700	169819740	9990	9990	9990	9990	0
548	20250327	103600	169819740	9990	9970	9990	9930	3521
549	20250327	103500	134776760	9980	9980	9980	9980	139
550	20250327	103400	133389540	9990	10010	10010	9990	319
551	20250327	103300	130199040	10040	10040	10040	10040	10
552	20250327	103200	130098640	10040	10040	10040	10040	0
553	20250327	103100	130098640	10040	10040	10040	10040	50
554	20250327	103000	129596640	10050	10050	10050	10050	0
555	20250327	102900	129596640	10050	10050	10050	10050	0
556	20250327	102800	129596640	10050	10050	10050	10050	0
557	20250327	102700	129596640	10050	10050	10050	10050	1
558	20250327	102600	129586590	10050	10050	10050	10050	1
559	20250327	102500	129576540	10040	10040	10040	10040	1
560	20250327	102400	129566500	10050	10020	10050	10020	21
561	20250327	102300	129356050	10020	10000	10020	10000	23
562	20250327	102200	129125850	10030	10030	10040	10030	80
563	20250327	102100	128323430	10040	10040	10040	10040	1
564	20250327	102000	128313390	10050	10050	10050	10050	0
565	20250327	101900	128313390	10050	10030	10050	10030	4
566	20250327	101800	128273250	10000	10000	10000	10000	0
567	20250327	101700	128273250	10000	9980	10050	9980	92
568	20250327	101600	127354800	10000	10000	10000	10000	0
569	20250327	101500	127354800	10000	9990	10000	9990	3
570	20250327	101400	127324810	9970	9990	9990	9970	223
571	20250327	101300	125099270	10000	9990	10000	9980	287
572	20250327	101200	122234960	10000	10000	10000	10000	15
573	20250327	101100	122084960	10040	9990	10050	9990	299
574	20250327	101000	119096370	9980	9980	9980	9980	500
575	20250327	100900	114106370	9990	9990	9990	9990	0
576	20250327	100800	114106370	9990	9990	10000	9990	278
577	20250327	100700	111329140	9990	9990	9990	9990	5
578	20250327	100600	111279190	9990	10010	10010	9990	32
579	20250327	100500	110959230	10020	10020	10020	9990	106
580	20250327	100400	109899340	10020	10020	10020	10000	419
581	20250327	100300	105708600	10020	10020	10020	10020	31
582	20250327	100200	105397980	10020	10030	10030	10020	188
583	20250327	100100	103514170	10050	10030	10050	10030	15
584	20250327	100000	103363690	10060	10030	10060	10030	9
585	20250327	095900	103273390	10060	10040	10060	10040	71
586	20250327	095800	102559810	10070	10060	10070	10060	20
587	20250327	095700	102358420	10070	10070	10070	10070	1
588	20250327	095600	102348350	10060	10050	10070	10050	23
589	20250327	095500	102116970	10020	10050	10050	10020	34
590	20250327	095400	101776070	10030	10030	10030	10030	0
591	20250327	095300	101776070	10030	10030	10030	10030	18
592	20250327	095200	101595530	10030	10020	10030	10020	58
593	20250327	095100	101014360	10030	10030	10030	10030	102
594	20250327	095000	99991300	10060	10060	10060	10060	0
595	20250327	094900	99991300	10060	10060	10060	10060	60
596	20250327	094800	99387700	10080	10080	10080	10080	1
597	20250327	094700	99377620	10050	10070	10070	10050	195
598	20250327	094600	97414170	10070	10070	10070	10070	0
599	20250327	094500	97414170	10070	10060	10070	10050	27
600	20250327	094400	97142630	10050	10050	10050	10050	45
601	20250327	094300	96690380	10050	10050	10050	10050	10
602	20250327	094200	96589880	10070	10070	10070	9990	1080
603	20250327	094100	85784360	10010	10010	10010	10010	0
604	20250327	094000	85784360	10010	10010	10010	10010	30
605	20250327	093900	85484060	10070	10070	10070	10070	1
606	20250327	093800	85473990	10070	10040	10070	10040	63
607	20250327	093700	84840770	10050	10050	10050	10050	0
608	20250327	093600	84840770	10050	10030	10050	10000	415
609	20250327	093500	80674980	10030	10030	10030	10030	1
610	20250327	093400	80664950	10040	10040	10040	10040	10
611	20250327	093300	80564550	10050	10050	10050	10050	0
612	20250327	093200	80564550	10050	10050	10050	10050	0
613	20250327	093100	80564550	10050	10040	10050	10040	127
614	20250327	093000	79288610	10050	10050	10050	10050	0
615	20250327	092900	79288610	10050	10010	10050	9980	186
616	20250327	092800	77431490	10050	10050	10050	10050	1
617	20250327	092700	77421440	10000	10050	10050	10000	127
618	20250327	092600	76149990	10050	10000	10050	10000	300
619	20250327	092500	73149790	9970	9970	9970	9970	51
620	20250327	092400	72641320	9990	9990	9990	9990	11
621	20250327	092300	72531430	10000	10000	10000	9990	733
622	20250327	092200	65205960	10000	10000	10000	10000	50
623	20250327	092100	64705960	10000	10010	10060	10000	201
624	20250327	092000	62695480	10010	10010	10010	10010	4
625	20250327	091900	62655440	10070	10070	10070	10070	3
626	20250327	091800	62625230	10030	10030	10030	10030	15
627	20250327	091700	62474780	10080	10010	10080	10000	228
628	20250327	091600	60189770	10010	10020	10020	10010	38
629	20250327	091500	59809370	10020	10040	10040	10020	12
630	20250327	091400	59689100	10030	10020	10030	10010	309
631	20250327	091300	56595400	10090	10090	10090	10090	109
632	20250327	091200	55495590	10090	10100	10100	10090	6
633	20250327	091100	55435040	10100	10100	10100	10090	308
634	20250327	091000	52324260	10100	10100	10100	10100	1
635	20250327	090900	52314160	10100	10050	10100	10050	47
636	20250327	090800	51841760	10040	9990	10040	9940	1128
637	20250327	090700	40602680	9990	9960	9990	9960	11
638	20250327	090600	40492820	9970	9980	10000	9930	504
639	20250327	090500	35472420	9960	10050	10050	9950	1706
640	20250327	090400	18403500	10140	10140	10140	10140	1
641	20250327	090300	18393360	10020	10050	10050	10020	137
642	20250327	090200	17017810	10160	10170	10170	10160	12
643	20250327	090100	16895880	10010	10190	10190	10010	869
644	20250327	090000	8165620	10200	10110	10200	10110	807