KissMeData/003680/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184100	479836085	4950	4950	4950	4950	372
3	20250327	184000	479836085	4950	4950	4950	4950	0
4	20250327	183900	479836085	4950	4950	4950	4950	0
5	20250327	183800	479836085	4950	4950	4950	4950	0
6	20250327	183700	479836085	4950	4950	4950	4950	0
7	20250327	183600	479836085	4950	4950	4950	4950	0
8	20250327	183500	479836085	4950	4950	4950	4950	0
9	20250327	183400	479836085	4950	4950	4950	4950	0
10	20250327	183300	479836085	4950	4950	4950	4950	0
11	20250327	183200	479836085	4950	4950	4950	4950	0
12	20250327	183100	479836085	4950	4950	4950	4950	0
13	20250327	183000	479836085	4950	4950	4950	4950	0
14	20250327	182900	479836085	4950	4950	4950	4950	0
15	20250327	182800	479836085	4950	4950	4950	4950	0
16	20250327	182700	479836085	4950	4950	4950	4950	0
17	20250327	182600	479836085	4950	4950	4950	4950	0
18	20250327	182500	479836085	4950	4950	4950	4950	0
19	20250327	182400	479836085	4950	4950	4950	4950	0
20	20250327	182300	479836085	4950	4950	4950	4950	0
21	20250327	182200	479836085	4950	4950	4950	4950	0
22	20250327	182100	479836085	4950	4950	4950	4950	0
23	20250327	182000	479836085	4950	4950	4950	4950	0
24	20250327	181900	479836085	4950	4950	4950	4950	0
25	20250327	181800	479836085	4950	4950	4950	4950	0
26	20250327	181700	479836085	4950	4950	4950	4950	0
27	20250327	181600	479836085	4950	4950	4950	4950	0
28	20250327	181500	479836085	4950	4950	4950	4950	0
29	20250327	181400	479836085	4950	4950	4950	4950	0
30	20250327	181300	479836085	4950	4950	4950	4950	0
31	20250327	181200	479836085	4950	4950	4950	4950	0
32	20250327	181100	479836085	4950	4950	4950	4950	372
33	20250327	181000	479836085	4950	4950	4950	4950	0
34	20250327	180900	479836085	4950	4950	4950	4950	0
35	20250327	180800	479836085	4950	4950	4950	4950	0
36	20250327	180700	479836085	4950	4950	4950	4950	0
37	20250327	180600	479836085	4950	4950	4950	4950	0
38	20250327	180500	479836085	4950	4950	4950	4950	0
39	20250327	180400	479836085	4950	4950	4950	4950	0
40	20250327	180300	479836085	4950	4950	4950	4950	0
41	20250327	180200	479836085	4950	4950	4950	4950	0
42	20250327	180100	479836085	4950	4950	4950	4950	0
43	20250327	180000	479836085	4950	4950	4950	4950	0
44	20250327	175900	479836085	4950	4950	4950	4950	0
45	20250327	175800	479836085	4950	4950	4950	4950	0
46	20250327	175700	479836085	4950	4950	4950	4950	0
47	20250327	175600	479836085	4950	4950	4950	4950	0
48	20250327	175500	479836085	4950	4950	4950	4950	0
49	20250327	175400	479836085	4950	4950	4950	4950	0
50	20250327	175300	479836085	4950	4950	4950	4950	0
51	20250327	175200	479836085	4950	4950	4950	4950	0
52	20250327	175100	479836085	4950	4950	4950	4950	0
53	20250327	175000	479836085	4950	4950	4950	4950	0
54	20250327	174900	479836085	4950	4950	4950	4950	0
55	20250327	174800	479836085	4950	4950	4950	4950	0
56	20250327	174700	479836085	4950	4950	4950	4950	0
57	20250327	174600	479836085	4950	4950	4950	4950	0
58	20250327	174500	479836085	4950	4950	4950	4950	0
59	20250327	174400	479836085	4950	4950	4950	4950	0
60	20250327	174300	479836085	4950	4950	4950	4950	0
61	20250327	174200	479836085	4950	4950	4950	4950	0
62	20250327	174100	479836085	4950	4950	4950	4950	372
63	20250327	174000	479836085	4950	4950	4950	4950	0
64	20250327	173900	479836085	4950	4950	4950	4950	0
65	20250327	173800	479836085	4950	4950	4950	4950	0
66	20250327	173700	479836085	4950	4950	4950	4950	0
67	20250327	173600	479836085	4950	4950	4950	4950	0
68	20250327	173500	479836085	4950	4950	4950	4950	0
69	20250327	173400	479836085	4950	4950	4950	4950	0
70	20250327	173300	479836085	4950	4950	4950	4950	0
71	20250327	173200	479836085	4950	4950	4950	4950	0
72	20250327	173100	479836085	4950	4950	4950	4950	0
73	20250327	173000	479836085	4950	4950	4950	4950	0
74	20250327	172900	479836085	4950	4950	4950	4950	0
75	20250327	172800	479836085	4950	4950	4950	4950	0
76	20250327	172700	479836085	4950	4950	4950	4950	0
77	20250327	172600	479836085	4950	4950	4950	4950	0
78	20250327	172500	479836085	4950	4950	4950	4950	0
79	20250327	172400	479836085	4950	4950	4950	4950	0
80	20250327	172300	479836085	4950	4950	4950	4950	0
81	20250327	172200	479836085	4950	4950	4950	4950	0
82	20250327	172100	479836085	4950	4950	4950	4950	0
83	20250327	172000	479836085	4950	4950	4950	4950	0
84	20250327	171900	479836085	4950	4950	4950	4950	0
85	20250327	171800	479836085	4950	4950	4950	4950	0
86	20250327	171700	479836085	4950	4950	4950	4950	0
87	20250327	171600	479836085	4950	4950	4950	4950	0
88	20250327	171500	479836085	4950	4950	4950	4950	0
89	20250327	171400	479836085	4950	4950	4950	4950	0
90	20250327	171300	479836085	4950	4950	4950	4950	0
91	20250327	171200	479836085	4950	4950	4950	4950	0
92	20250327	171100	479836085	4950	4950	4950	4950	372
93	20250327	171000	479836085	4950	4950	4950	4950	0
94	20250327	170900	479836085	4950	4950	4950	4950	0
95	20250327	170800	479836085	4950	4950	4950	4950	0
96	20250327	170700	479836085	4950	4950	4950	4950	0
97	20250327	170600	479836085	4950	4950	4950	4950	0
98	20250327	170500	479836085	4950	4950	4950	4950	0
99	20250327	170400	479836085	4950	4950	4950	4950	0
100	20250327	170300	479836085	4950	4950	4950	4950	0
101	20250327	170200	479836085	4950	4950	4950	4950	0
102	20250327	170100	479836085	4950	4950	4950	4950	0
103	20250327	170000	479836085	4950	4950	4950	4950	0
104	20250327	165900	479836085	4950	4950	4950	4950	0
105	20250327	165800	479836085	4950	4950	4950	4950	0
106	20250327	165700	479836085	4950	4950	4950	4950	0
107	20250327	165600	479836085	4950	4950	4950	4950	0
108	20250327	165500	479836085	4950	4950	4950	4950	0
109	20250327	165400	479836085	4950	4950	4950	4950	0
110	20250327	165300	479836085	4950	4950	4950	4950	0
111	20250327	165200	479836085	4950	4950	4950	4950	0
112	20250327	165100	479836085	4950	4950	4950	4950	0
113	20250327	165000	479836085	4950	4950	4950	4950	0
114	20250327	164900	479836085	4950	4950	4950	4950	0
115	20250327	164800	479836085	4950	4950	4950	4950	0
116	20250327	164700	479836085	4950	4950	4950	4950	0
117	20250327	164600	479836085	4950	4950	4950	4950	0
118	20250327	164500	479836085	4950	4950	4950	4950	0
119	20250327	164400	479836085	4950	4950	4950	4950	0
120	20250327	164300	479836085	4950	4950	4950	4950	0
121	20250327	164200	479836085	4950	4950	4950	4950	0
122	20250327	164100	479836085	4950	4950	4950	4950	372
123	20250327	164000	479836085	4950	4950	4950	4950	0
124	20250327	163900	479836085	4950	4950	4950	4950	0
125	20250327	163800	479836085	4950	4950	4950	4950	0
126	20250327	163700	479836085	4950	4950	4950	4950	0
127	20250327	163600	479836085	4950	4950	4950	4950	0
128	20250327	163500	479836085	4950	4950	4950	4950	0
129	20250327	163400	479836085	4950	4950	4950	4950	0
130	20250327	163300	479836085	4950	4950	4950	4950	0
131	20250327	163200	479836085	4950	4950	4950	4950	0
132	20250327	163100	479836085	4950	4950	4950	4950	0
133	20250327	163000	479836085	4950	4950	4950	4950	0
134	20250327	162900	479836085	4950	4950	4950	4950	0
135	20250327	162800	479836085	4950	4950	4950	4950	0
136	20250327	162700	479836085	4950	4950	4950	4950	0
137	20250327	162600	479836085	4950	4950	4950	4950	0
138	20250327	162500	479836085	4950	4950	4950	4950	0
139	20250327	162400	479836085	4950	4950	4950	4950	0
140	20250327	162300	479836085	4950	4950	4950	4950	0
141	20250327	162200	479836085	4950	4950	4950	4950	0
142	20250327	162100	479836085	4950	4950	4950	4950	0
143	20250327	162000	479836085	4950	4950	4950	4950	0
144	20250327	161900	479836085	4950	4950	4950	4950	0
145	20250327	161800	479836085	4950	4950	4950	4950	0
146	20250327	161700	479836085	4950	4950	4950	4950	0
147	20250327	161600	479836085	4950	4950	4950	4950	0
148	20250327	161500	479836085	4950	4950	4950	4950	0
149	20250327	161400	479836085	4950	4950	4950	4950	0
150	20250327	161300	479836085	4950	4950	4950	4950	0
151	20250327	161200	479836085	4950	4950	4950	4950	0
152	20250327	161100	479836085	4950	4950	4950	4950	372
153	20250327	161000	479836085	4950	4950	4950	4950	0
154	20250327	160900	479836085	4950	4950	4950	4950	0
155	20250327	160800	479836085	4950	4950	4950	4950	0
156	20250327	160700	479836085	4950	4950	4950	4950	0
157	20250327	160600	479836085	4950	4950	4950	4950	0
158	20250327	160500	479836085	4950	4950	4950	4950	0
159	20250327	160400	479836085	4950	4950	4950	4950	0
160	20250327	160300	479836085	4950	4950	4950	4950	0
161	20250327	160200	479836085	4950	4950	4950	4950	0
162	20250327	160100	479836085	4950	4950	4950	4950	0
163	20250327	160000	479836085	4950	4950	4950	4950	0
164	20250327	155900	479836085	4950	4950	4950	4950	0
165	20250327	155800	479836085	4950	4950	4950	4950	0
166	20250327	155700	479836085	4950	4950	4950	4950	0
167	20250327	155600	479836085	4950	4950	4950	4950	0
168	20250327	155500	479836085	4950	4950	4950	4950	0
169	20250327	155400	479836085	4950	4950	4950	4950	0
170	20250327	155300	479836085	4950	4950	4950	4950	0
171	20250327	155200	479836085	4950	4950	4950	4950	0
172	20250327	155100	479836085	4950	4950	4950	4950	0
173	20250327	155000	479836085	4950	4950	4950	4950	0
174	20250327	154900	479836085	4950	4950	4950	4950	0
175	20250327	154800	479836085	4950	4950	4950	4950	0
176	20250327	154700	479836085	4950	4950	4950	4950	0
177	20250327	154600	479836085	4950	4950	4950	4950	0
178	20250327	154500	479836085	4950	4950	4950	4950	0
179	20250327	154400	479836085	4950	4950	4950	4950	0
180	20250327	154300	479836085	4950	4950	4950	4950	0
181	20250327	154200	479836085	4950	4950	4950	4950	0
182	20250327	154100	479836085	4950	4950	4950	4950	372
183	20250327	154000	479836085	4950	4950	4950	4950	0
184	20250327	153900	479836085	4950	4950	4950	4950	0
185	20250327	153800	479836085	4950	4950	4950	4950	0
186	20250327	153700	479836085	4950	4950	4950	4950	0
187	20250327	153600	479836085	4950	4950	4950	4950	0
188	20250327	153500	479836085	4950	4950	4950	4950	0
189	20250327	153400	479836085	4950	4950	4950	4950	0
190	20250327	153300	479836085	4950	4950	4950	4950	0
191	20250327	153200	479836085	4950	4950	4950	4950	0
192	20250327	153100	479836085	4950	4950	4950	4950	0
193	20250327	153000	479836085	4950	4950	4950	4950	372
194	20250327	152900	477994685	4940	4940	4940	4940	0
195	20250327	152800	477994685	4940	4940	4940	4940	0
196	20250327	152700	477994685	4940	4940	4940	4940	0
197	20250327	152600	477994685	4940	4940	4940	4940	0
198	20250327	152500	477994685	4940	4940	4940	4940	0
199	20250327	152400	477994685	4940	4940	4940	4940	0
200	20250327	152300	477994685	4940	4940	4940	4940	0
201	20250327	152200	477994685	4940	4940	4940	4940	0
202	20250327	152100	477994685	4940	4940	4940	4940	0
203	20250327	152000	477994685	4940	4940	4940	4940	0
204	20250327	151900	477994685	4940	4950	4950	4940	20
205	20250327	151800	477895785	4945	4945	4945	4945	0
206	20250327	151700	477895785	4945	4945	4945	4945	300
207	20250327	151600	476412285	4945	4945	4945	4945	0
208	20250327	151500	476412285	4945	4955	4955	4945	2
209	20250327	151400	476402385	4945	4945	4945	4945	59
210	20250327	151300	476110630	4940	4940	4940	4940	0
211	20250327	151200	476110630	4940	4940	4940	4940	200
212	20250327	151100	475122630	4940	4940	4940	4940	10
213	20250327	151000	475073230	4940	4940	4940	4940	18
214	20250327	150900	474984310	4950	4950	4950	4950	1
215	20250327	150800	474979360	4955	4950	4955	4950	21
216	20250327	150700	474875355	4955	4955	4955	4955	0
217	20250327	150600	474875355	4955	4955	4955	4955	200
218	20250327	150500	473884355	4940	4940	4940	4940	0
219	20250327	150400	473884355	4940	4940	4940	4940	0
220	20250327	150300	473884355	4940	4940	4940	4940	200
221	20250327	150200	472896355	4940	4940	4940	4940	1089
222	20250327	150100	467516695	4940	4930	4940	4930	1987
223	20250327	150000	457717550	4930	4930	4930	4930	380
224	20250327	145900	455844150	4935	4935	4935	4935	501
225	20250327	145800	453371715	4940	4940	4940	4940	9
226	20250327	145700	453327255	4940	4940	4940	4940	0
227	20250327	145600	453327255	4940	4940	4940	4940	88
228	20250327	145500	452892535	4940	4940	4940	4940	0
229	20250327	145400	452892535	4940	4940	4940	4940	0
230	20250327	145300	452892535	4940	4940	4940	4940	62
231	20250327	145200	452586255	4940	4940	4940	4940	0
232	20250327	145100	452586255	4940	4945	4945	4940	1938
233	20250327	145000	443010910	4945	4945	4945	4945	1
234	20250327	144900	443005965	4960	4960	4960	4960	0
235	20250327	144800	443005965	4960	4960	4960	4960	0
236	20250327	144700	443005965	4960	4960	4960	4945	125
237	20250327	144600	442386265	4945	4945	4945	4945	0
238	20250327	144500	442386265	4945	4945	4945	4945	0
239	20250327	144400	442386265	4945	4945	4945	4945	0
240	20250327	144300	442386265	4945	4945	4945	4945	200
241	20250327	144200	441397265	4945	4945	4945	4945	0
242	20250327	144100	441397265	4945	4945	4945	4945	6
243	20250327	144000	441367595	4960	4960	4960	4960	0
244	20250327	143900	441367595	4960	4960	4960	4960	0
245	20250327	143800	441367595	4960	4960	4960	4960	100
246	20250327	143700	440871595	4945	4945	4945	4945	30
247	20250327	143600	440723245	4950	4950	4950	4950	0
248	20250327	143500	440723245	4950	4950	4950	4950	0
249	20250327	143400	440723245	4950	4950	4950	4950	0
250	20250327	143300	440723245	4950	4950	4950	4950	300
251	20250327	143200	439238245	4950	4950	4950	4950	100
252	20250327	143100	438743245	4965	4965	4965	4965	0
253	20250327	143000	438743245	4965	4965	4965	4965	0
254	20250327	142900	438743245	4965	4965	4965	4965	200
255	20250327	142800	437750245	4950	4950	4950	4950	10
256	20250327	142700	437700745	4965	4965	4965	4965	200
257	20250327	142600	436707745	4950	4950	4950	4950	20
258	20250327	142500	436608745	4950	4950	4950	4950	0
259	20250327	142400	436608745	4950	4950	4950	4950	0
260	20250327	142300	436608745	4950	4950	4950	4950	0
261	20250327	142200	436608745	4950	4950	4950	4950	0
262	20250327	142100	436608745	4950	4950	4950	4950	150
263	20250327	142000	435866245	4950	4950	4950	4950	0
264	20250327	141900	435866245	4950	4950	4950	4950	5
265	20250327	141800	435841495	4950	4950	4950	4950	1300
266	20250327	141700	429406495	4950	4950	4950	4950	3
267	20250327	141600	429391645	4950	4950	4950	4950	0
268	20250327	141500	429391645	4950	4955	4955	4950	200
269	20250327	141400	428400685	4965	4965	4965	4960	31
270	20250327	141300	428246775	4970	4970	4970	4970	0
271	20250327	141200	428246775	4970	4965	4970	4965	255
272	20250327	141100	426980680	4965	4965	4965	4965	0
273	20250327	141000	426980680	4965	4965	4965	4965	0
274	20250327	140900	426980680	4965	4965	4965	4965	0
275	20250327	140800	426980680	4965	4965	4965	4965	1
276	20250327	140700	426975715	4965	4965	4965	4965	0
277	20250327	140600	426975715	4965	4965	4965	4965	0
278	20250327	140500	426975715	4965	4965	4965	4965	0
279	20250327	140400	426975715	4965	4965	4965	4965	0
280	20250327	140300	426975715	4965	4965	4965	4965	0
281	20250327	140200	426975715	4965	4965	4965	4965	0
282	20250327	140100	426975715	4965	4965	4965	4965	1
283	20250327	140000	426970750	4965	4965	4965	4965	35
284	20250327	135900	426796975	4965	4965	4965	4965	0
285	20250327	135800	426796975	4965	4965	4965	4965	0
286	20250327	135700	426796975	4965	4965	4965	4965	303
287	20250327	135600	425292580	4965	4965	4965	4965	0
288	20250327	135500	425292580	4965	4965	4965	4965	50
289	20250327	135400	425044330	4965	4965	4965	4965	122
290	20250327	135300	424438600	4965	4965	4965	4965	740
291	20250327	135200	420764500	4965	4965	4965	4965	0
292	20250327	135100	420764500	4965	4965	4965	4965	0
293	20250327	135000	420764500	4965	4965	4965	4965	0
294	20250327	134900	420764500	4965	4965	4965	4965	0
295	20250327	134800	420764500	4965	4965	4965	4965	260
296	20250327	134700	419473600	4965	4965	4965	4965	0
297	20250327	134600	419473600	4965	4970	4970	4965	63
298	20250327	134500	419160690	4970	4970	4970	4970	0
299	20250327	134400	419160690	4970	4970	4970	4970	0
300	20250327	134300	419160690	4970	4970	4970	4970	199
301	20250327	134200	418171660	4970	4970	4970	4970	0
302	20250327	134100	418171660	4970	4970	4970	4970	2
303	20250327	134000	418161720	4970	4970	4970	4970	44
304	20250327	133900	417943040	4970	4970	4970	4970	2
305	20250327	133800	417933100	4965	4965	4965	4965	0
306	20250327	133700	417933100	4965	4965	4965	4965	0
307	20250327	133600	417933100	4965	4965	4965	4965	10
308	20250327	133500	417883450	4965	4965	4965	4965	11
309	20250327	133400	417828835	4965	4965	4965	4965	273
310	20250327	133300	416473390	4955	4955	4955	4955	0
311	20250327	133200	416473390	4955	4955	4955	4955	923
312	20250327	133100	411899925	4955	4955	4955	4955	0
313	20250327	133000	411899925	4955	4955	4955	4955	3
314	20250327	132900	411885060	4955	4955	4955	4955	0
315	20250327	132800	411885060	4955	4955	4955	4955	0
316	20250327	132700	411885060	4955	4950	4955	4950	11
317	20250327	132600	411830575	4950	4950	4950	4950	0
318	20250327	132500	411830575	4950	4950	4950	4950	0
319	20250327	132400	411830575	4950	4950	4950	4950	0
320	20250327	132300	411830575	4950	4950	4950	4950	0
321	20250327	132200	411830575	4950	4950	4950	4950	0
322	20250327	132100	411830575	4950	4950	4950	4950	0
323	20250327	132000	411830575	4950	4950	4950	4950	0
324	20250327	131900	411830575	4950	4950	4950	4950	0
325	20250327	131800	411830575	4950	4950	4950	4950	0
326	20250327	131700	411830575	4950	4950	4950	4950	100
327	20250327	131600	411335575	4950	4950	4950	4950	0
328	20250327	131500	411335575	4950	4950	4950	4950	0
329	20250327	131400	411335575	4950	4950	4950	4950	2263
330	20250327	131300	400133725	4950	4950	4950	4950	6
331	20250327	131200	400104025	4950	4950	4950	4950	19
332	20250327	131100	400009975	4950	4950	4950	4950	0
333	20250327	131000	400009975	4950	4950	4950	4950	100
334	20250327	130900	399514975	4955	4955	4955	4955	0
335	20250327	130800	399514975	4955	4955	4955	4955	0
336	20250327	130700	399514975	4955	4955	4955	4955	0
337	20250327	130600	399514975	4955	4955	4955	4955	0
338	20250327	130500	399514975	4955	4955	4955	4955	1
339	20250327	130400	399510020	4955	4955	4955	4955	0
340	20250327	130300	399510020	4955	4955	4955	4955	49
341	20250327	130200	399267225	4950	4950	4950	4950	300
342	20250327	130100	397782225	4955	4955	4955	4955	0
343	20250327	130000	397782225	4955	4955	4955	4955	0
344	20250327	125900	397782225	4955	4955	4955	4955	0
345	20250327	125800	397782225	4955	4955	4955	4955	0
346	20250327	125700	397782225	4955	4955	4955	4955	0
347	20250327	125600	397782225	4955	4955	4955	4955	0
348	20250327	125500	397782225	4955	4955	4955	4955	0
349	20250327	125400	397782225	4955	4955	4955	4955	0
350	20250327	125300	397782225	4955	4955	4955	4955	100
351	20250327	125200	397286725	4950	4950	4950	4950	0
352	20250327	125100	397286725	4950	4950	4950	4950	6
353	20250327	125000	397257025	4950	4950	4950	4950	0
354	20250327	124900	397257025	4950	4950	4950	4950	0
355	20250327	124800	397257025	4950	4950	4950	4950	1000
356	20250327	124700	392307025	4950	4950	4950	4950	1066
357	20250327	124600	387030325	4955	4955	4955	4955	1
358	20250327	124500	387025370	4955	4955	4955	4955	72
359	20250327	124400	386668610	4955	4955	4955	4955	200
360	20250327	124300	385677610	4955	4955	4955	4955	100
361	20250327	124200	385182110	4955	4955	4955	4955	60
362	20250327	124100	384884810	4955	4955	4955	4955	0
363	20250327	124000	384884810	4955	4955	4955	4955	0
364	20250327	123900	384884810	4955	4955	4955	4955	7
365	20250327	123800	384850125	4955	4955	4955	4955	0
366	20250327	123700	384850125	4955	4955	4955	4955	10
367	20250327	123600	384800575	4955	4960	4960	4955	1020
368	20250327	123500	379746390	4960	4960	4960	4960	0
369	20250327	123400	379746390	4960	4960	4960	4960	0
370	20250327	123300	379746390	4960	4960	4960	4960	0
371	20250327	123200	379746390	4960	4960	4960	4960	0
372	20250327	123100	379746390	4960	4960	4960	4960	11
373	20250327	123000	379691830	4960	4960	4960	4960	0
374	20250327	122900	379691830	4960	4960	4960	4960	6
375	20250327	122800	379662070	4965	4965	4965	4965	0
376	20250327	122700	379662070	4965	4965	4965	4965	0
377	20250327	122600	379662070	4965	4965	4965	4965	0
378	20250327	122500	379662070	4965	4965	4965	4965	0
379	20250327	122400	379662070	4965	4965	4965	4965	10
380	20250327	122300	379612420	4965	4965	4965	4965	10
381	20250327	122200	379562770	4960	4960	4960	4960	0
382	20250327	122100	379562770	4960	4960	4960	4960	0
383	20250327	122000	379562770	4960	4960	4960	4960	1
384	20250327	121900	379557810	4970	4970	4970	4970	0
385	20250327	121800	379557810	4970	4970	4970	4970	0
386	20250327	121700	379557810	4970	4970	4970	4970	2
387	20250327	121600	379547870	4970	4970	4970	4970	0
388	20250327	121500	379547870	4970	4970	4970	4970	4
389	20250327	121400	379527990	4960	4960	4960	4960	5
390	20250327	121300	379503190	4960	4960	4960	4960	0
391	20250327	121200	379503190	4960	4960	4960	4960	0
392	20250327	121100	379503190	4960	4960	4960	4960	20
393	20250327	121000	379403990	4960	4960	4960	4960	0
394	20250327	120900	379403990	4960	4960	4960	4960	0
395	20250327	120800	379403990	4960	4960	4960	4960	0
396	20250327	120700	379403990	4960	4955	4960	4955	51
397	20250327	120600	379151280	4960	4960	4960	4960	0
398	20250327	120500	379151280	4960	4960	4960	4960	0
399	20250327	120400	379151280	4960	4960	4960	4960	0
400	20250327	120300	379151280	4960	4960	4960	4960	38
401	20250327	120200	378962800	4960	4960	4960	4960	100
402	20250327	120100	378466800	4970	4970	4970	4970	5
403	20250327	120000	378441950	4970	4970	4970	4970	0
404	20250327	115900	378441950	4970	4970	4970	4970	1
405	20250327	115800	378436980	4960	4960	4960	4960	0
406	20250327	115700	378436980	4960	4960	4960	4960	0
407	20250327	115600	378436980	4960	4970	4970	4960	96
408	20250327	115500	377960660	4960	4960	4960	4960	0
409	20250327	115400	377960660	4960	4960	4960	4960	100
410	20250327	115300	377464660	4970	4970	4970	4970	0
411	20250327	115200	377464660	4970	4970	4970	4970	483
412	20250327	115100	375064150	4970	4970	4970	4970	582
413	20250327	115000	372171610	4970	4970	4970	4970	44
414	20250327	114900	371952930	4970	4970	4970	4970	0
415	20250327	114800	371952930	4970	4970	4970	4970	0
416	20250327	114700	371952930	4970	4970	4970	4970	0
417	20250327	114600	371952930	4970	4970	4970	4970	0
418	20250327	114500	371952930	4970	4960	4970	4960	23
419	20250327	114400	371838680	4960	4970	4970	4960	103
420	20250327	114300	371327770	4970	4970	4970	4970	0
421	20250327	114200	371327770	4970	4970	4970	4970	0
422	20250327	114100	371327770	4970	4970	4970	4970	0
423	20250327	114000	371327770	4970	4970	4970	4970	0
424	20250327	113900	371327770	4970	4970	4970	4970	0
425	20250327	113800	371327770	4970	4970	4970	4970	0
426	20250327	113700	371327770	4970	4970	4970	4970	30
427	20250327	113600	371178670	4970	4970	4970	4970	0
428	20250327	113500	371178670	4970	4970	4970	4970	2
429	20250327	113400	371168730	4965	4965	4965	4965	74
430	20250327	113300	370801320	4970	4970	4970	4970	0
431	20250327	113200	370801320	4970	4960	4970	4960	102
432	20250327	113100	370294400	4965	4965	4965	4965	0
433	20250327	113000	370294400	4965	4965	4965	4965	276
434	20250327	112900	368924060	4960	4960	4960	4960	193
435	20250327	112800	367966780	4955	4955	4955	4955	0
436	20250327	112700	367966780	4955	4955	4955	4955	0
437	20250327	112600	367966780	4955	4955	4955	4955	52
438	20250327	112500	367709120	4955	4955	4955	4955	208
439	20250327	112400	366678480	4955	4955	4955	4955	50
440	20250327	112300	366430730	4955	4960	4960	4955	754
441	20250327	112200	362694390	4960	4960	4960	4960	10
442	20250327	112100	362644790	4965	4965	4965	4965	509
443	20250327	112000	360117605	4970	4970	4970	4970	0
444	20250327	111900	360117605	4970	4970	4970	4970	108
445	20250327	111800	359580845	4975	4965	4975	4965	802
446	20250327	111700	355594305	4965	4965	4965	4965	411
447	20250327	111600	353553690	4960	4960	4960	4960	0
448	20250327	111500	353553690	4960	4960	4960	4960	0
449	20250327	111400	353553690	4960	4960	4960	4960	0
450	20250327	111300	353553690	4960	4960	4960	4960	0
451	20250327	111200	353553690	4960	4960	4960	4960	0
452	20250327	111100	353553690	4960	4960	4960	4960	5
453	20250327	111000	353528890	4960	4960	4960	4960	0
454	20250327	110900	353528890	4960	4960	4960	4960	10
455	20250327	110800	353479290	4960	4960	4960	4960	5
456	20250327	110700	353454490	4960	4950	4960	4950	575
457	20250327	110600	350603410	4960	4960	4960	4960	0
458	20250327	110500	350603410	4960	4960	4960	4960	50
459	20250327	110400	350355410	4960	4960	4960	4960	0
460	20250327	110300	350355410	4960	4960	4960	4960	30
461	20250327	110200	350206610	4960	4960	4960	4960	0
462	20250327	110100	350206610	4960	4955	4960	4950	8
463	20250327	110000	350166980	4960	4960	4960	4960	2
464	20250327	105900	350157060	4955	4955	4955	4955	0
465	20250327	105800	350157060	4955	4955	4955	4955	0
466	20250327	105700	350157060	4955	4955	4955	4955	0
467	20250327	105600	350157060	4955	4955	4955	4955	47
468	20250327	105500	349924175	4960	4960	4960	4960	2
469	20250327	105400	349914255	4955	4955	4955	4955	0
470	20250327	105300	349914255	4955	4955	4955	4955	0
471	20250327	105200	349914255	4955	4955	4955	4955	0
472	20250327	105100	349914255	4955	4955	4955	4955	100
473	20250327	105000	349418755	4955	4950	4955	4950	711
474	20250327	104900	345898040	4940	4945	4945	4940	553
475	20250327	104800	343165720	4950	4955	4955	4950	470
476	20250327	104700	340838970	4955	4955	4955	4955	0
477	20250327	104600	340838970	4955	4960	4960	4955	978
478	20250327	104500	335991125	4960	4960	4960	4960	3
479	20250327	104400	335976245	4960	4960	4960	4960	0
480	20250327	104300	335976245	4960	4960	4960	4960	0
481	20250327	104200	335976245	4960	4960	4960	4960	233
482	20250327	104100	334820565	4955	4955	4955	4955	0
483	20250327	104000	334820565	4955	4955	4955	4955	0
484	20250327	103900	334820565	4955	4955	4955	4955	6
485	20250327	103800	334790835	4960	4960	4960	4960	0
486	20250327	103700	334790835	4960	4960	4960	4960	72
487	20250327	103600	334433715	4960	4950	4960	4950	285
488	20250327	103500	333020950	4955	4950	4955	4950	4
489	20250327	103400	333001135	4955	4955	4955	4955	100
490	20250327	103300	332505635	4960	4960	4960	4960	0
491	20250327	103200	332505635	4960	4960	4960	4960	300
492	20250327	103100	331017635	4955	4955	4955	4955	0
493	20250327	103000	331017635	4955	4955	4955	4955	101
494	20250327	102900	330517180	4965	4965	4965	4965	0
495	20250327	102800	330517180	4965	4965	4965	4965	0
496	20250327	102700	330517180	4965	4965	4965	4965	101
497	20250327	102600	330015715	4970	4970	4970	4970	0
498	20250327	102500	330015715	4970	4970	4970	4970	0
499	20250327	102400	330015715	4970	4970	4970	4970	0
500	20250327	102300	330015715	4970	4970	4970	4970	0
501	20250327	102200	330015715	4970	4970	4970	4970	0
502	20250327	102100	330015715	4970	4970	4970	4970	5
503	20250327	102000	329990865	4970	4970	4970	4970	1
504	20250327	101900	329985895	4950	4950	4970	4950	47
505	20250327	101800	329753210	4950	4950	4950	4950	300
506	20250327	101700	328268210	4950	4950	4950	4950	206
507	20250327	101600	327248510	4950	4950	4950	4950	0
508	20250327	101500	327248510	4950	4950	4950	4950	875
509	20250327	101400	322917260	4950	4970	4970	4950	5030
510	20250327	101300	297988640	4980	4980	4980	4980	0
511	20250327	101200	297988640	4980	4970	4980	4970	51
512	20250327	101100	297735160	4970	4970	4970	4970	16
513	20250327	101000	297655640	4970	4970	4970	4970	132
514	20250327	100900	296999600	4985	4985	4985	4985	10
515	20250327	100800	296949750	4985	4980	4985	4970	96
516	20250327	100700	296471570	4980	4980	4980	4980	3
517	20250327	100600	296456630	4980	4980	4980	4980	32
518	20250327	100500	296297270	4995	4995	4995	4995	0
519	20250327	100400	296297270	4995	4995	4995	4995	0
520	20250327	100300	296297270	4995	4995	4995	4995	0
521	20250327	100200	296297270	4995	4995	4995	4995	0
522	20250327	100100	296297270	4995	4990	4995	4990	2632
523	20250327	100000	283163515	4990	4990	4990	4990	6
524	20250327	095900	283133575	4995	4995	4995	4995	0
525	20250327	095800	283133575	4995	4985	4995	4985	2410
526	20250327	095700	271110600	4990	4990	4990	4990	0
527	20250327	095600	271110600	4990	4990	4990	4990	0
528	20250327	095500	271110600	4990	4975	4990	4960	1183
529	20250327	095400	265233775	4990	4990	4990	4990	0
530	20250327	095300	265233775	4990	4990	4990	4990	30
531	20250327	095200	265084075	4990	4985	4990	4985	20
532	20250327	095100	264984320	4985	4985	4985	4985	1
533	20250327	095000	264979335	4990	4990	4990	4990	0
534	20250327	094900	264979335	4990	4990	4990	4990	101
535	20250327	094800	264475345	4975	4990	4990	4975	241
536	20250327	094700	263274695	4990	4985	4990	4985	115
537	20250327	094600	262701285	4985	4985	4985	4985	246
538	20250327	094500	261474975	4985	4970	4990	4970	44
539	20250327	094400	261255875	4970	4975	4975	4970	844
540	20250327	094300	257058825	4975	4990	4990	4975	398
541	20250327	094200	255076755	4980	4980	4980	4980	697
542	20250327	094100	251605695	4990	4990	4990	4990	22
543	20250327	094000	251495915	4990	4990	4990	4990	51
544	20250327	093900	251241425	4995	4990	5000	4985	401
545	20250327	093800	249241760	4990	4990	4990	4990	272
546	20250327	093700	247884480	5010	5020	5020	4990	1135
547	20250327	093600	242189570	5030	5000	5030	5000	3824
548	20250327	093500	223047590	5000	4980	5005	4970	14426
549	20250327	093400	150983155	4980	4980	4980	4960	1235
550	20250327	093300	144843885	4980	4980	4985	4975	435
551	20250327	093200	142677580	4980	4965	4980	4965	2530
552	20250327	093100	130101355	4965	4960	4965	4960	1073
553	20250327	093000	124779195	4960	4965	4965	4960	551
554	20250327	092900	122046230	4965	4965	4965	4965	1
555	20250327	092800	122041265	4965	4970	4970	4960	109
556	20250327	092700	121500195	4965	4965	4965	4965	200
557	20250327	092600	120507195	4970	4960	4970	4960	230
558	20250327	092500	119365335	4965	4955	4965	4950	782
559	20250327	092400	115487100	4950	4950	4970	4950	300
560	20250327	092300	114000900	4950	4970	4970	4950	875
561	20250327	092200	109666865	4960	4970	4975	4960	2403
562	20250327	092100	97731320	4960	4950	4965	4950	3177
563	20250327	092000	81975380	4960	4930	4960	4930	4342
564	20250327	091900	60496870	4930	4925	4930	4925	123
565	20250327	091800	59890795	4925	4930	4935	4925	152
566	20250327	091700	59141320	4930	4920	4930	4900	1197
567	20250327	091600	53264340	4920	4915	4920	4895	1522
568	20250327	091500	45790305	4915	4895	4915	4895	945
569	20250327	091400	41153730	4895	4880	4895	4880	474
570	20250327	091300	38838685	4880	4875	4880	4875	1117
571	20250327	091200	33393295	4860	4875	4875	4860	539
572	20250327	091100	30773000	4870	4865	4870	4860	1000
573	20250327	091000	25907975	4880	4890	4890	4880	15
574	20250327	090900	25834635	4890	4865	4895	4865	8
575	20250327	090800	25795530	4860	4895	4900	4860	869
576	20250327	090700	21549015	4870	4880	4885	4870	934
577	20250327	090600	16991575	4880	4880	4880	4880	2
578	20250327	090500	16981815	4875	4875	4875	4875	20
579	20250327	090400	16884315	4880	4875	4880	4875	100
580	20250327	090300	16396790	4875	4875	4895	4875	185
581	20250327	090200	15494155	4875	4860	4900	4860	215
582	20250327	090100	14445785	4900	4860	4900	4855	210
583	20250327	090000	13420125	4845	4845	4940	4845	2645