KissMeData/007370/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184900	518706470	5990	5990	5990	5990	2616
3	20250327	184800	518706470	5990	5990	5990	5990	0
4	20250327	184700	518706470	5990	5990	5990	5990	0
5	20250327	184600	518706470	5990	5990	5990	5990	0
6	20250327	184500	518706470	5990	5990	5990	5990	0
7	20250327	184400	518706470	5990	5990	5990	5990	0
8	20250327	184300	518706470	5990	5990	5990	5990	0
9	20250327	184200	518706470	5990	5990	5990	5990	0
10	20250327	184100	518706470	5990	5990	5990	5990	0
11	20250327	184000	518706470	5990	5990	5990	5990	0
12	20250327	183900	518706470	5990	5990	5990	5990	0
13	20250327	183800	518706470	5990	5990	5990	5990	0
14	20250327	183700	518706470	5990	5990	5990	5990	0
15	20250327	183600	518706470	5990	5990	5990	5990	0
16	20250327	183500	518706470	5990	5990	5990	5990	0
17	20250327	183400	518706470	5990	5990	5990	5990	0
18	20250327	183300	518706470	5990	5990	5990	5990	0
19	20250327	183200	518706470	5990	5990	5990	5990	0
20	20250327	183100	518706470	5990	5990	5990	5990	0
21	20250327	183000	518706470	5990	5990	5990	5990	0
22	20250327	182900	518706470	5990	5990	5990	5990	0
23	20250327	182800	518706470	5990	5990	5990	5990	0
24	20250327	182700	518706470	5990	5990	5990	5990	0
25	20250327	182600	518706470	5990	5990	5990	5990	0
26	20250327	182500	518706470	5990	5990	5990	5990	0
27	20250327	182400	518706470	5990	5990	5990	5990	0
28	20250327	182300	518706470	5990	5990	5990	5990	0
29	20250327	182200	518706470	5990	5990	5990	5990	0
30	20250327	182100	518706470	5990	5990	5990	5990	0
31	20250327	182000	518706470	5990	5990	5990	5990	0
32	20250327	181900	518706470	5990	5990	5990	5990	2616
33	20250327	181800	518706470	5990	5990	5990	5990	0
34	20250327	181700	518706470	5990	5990	5990	5990	0
35	20250327	181600	518706470	5990	5990	5990	5990	0
36	20250327	181500	518706470	5990	5990	5990	5990	0
37	20250327	181400	518706470	5990	5990	5990	5990	0
38	20250327	181300	518706470	5990	5990	5990	5990	0
39	20250327	181200	518706470	5990	5990	5990	5990	0
40	20250327	181100	518706470	5990	5990	5990	5990	0
41	20250327	181000	518706470	5990	5990	5990	5990	0
42	20250327	180900	518706470	5990	5990	5990	5990	0
43	20250327	180800	518706470	5990	5990	5990	5990	0
44	20250327	180700	518706470	5990	5990	5990	5990	0
45	20250327	180600	518706470	5990	5990	5990	5990	0
46	20250327	180500	518706470	5990	5990	5990	5990	0
47	20250327	180400	518706470	5990	5990	5990	5990	0
48	20250327	180300	518706470	5990	5990	5990	5990	0
49	20250327	180200	518706470	5990	5990	5990	5990	0
50	20250327	180100	518706470	5990	5990	5990	5990	0
51	20250327	180000	518706470	5990	5990	5990	5990	0
52	20250327	175900	518706470	5990	5990	5990	5990	0
53	20250327	175800	518706470	5990	5990	5990	5990	0
54	20250327	175700	518706470	5990	5990	5990	5990	0
55	20250327	175600	518706470	5990	5990	5990	5990	0
56	20250327	175500	518706470	5990	5990	5990	5990	0
57	20250327	175400	518706470	5990	5990	5990	5990	0
58	20250327	175300	518706470	5990	5990	5990	5990	0
59	20250327	175200	518706470	5990	5990	5990	5990	0
60	20250327	175100	518706470	5990	5990	5990	5990	0
61	20250327	175000	518706470	5990	5990	5990	5990	0
62	20250327	174900	518706470	5990	5990	5990	5990	2616
63	20250327	174800	518706470	5990	5990	5990	5990	0
64	20250327	174700	518706470	5990	5990	5990	5990	0
65	20250327	174600	518706470	5990	5990	5990	5990	0
66	20250327	174500	518706470	5990	5990	5990	5990	0
67	20250327	174400	518706470	5990	5990	5990	5990	0
68	20250327	174300	518706470	5990	5990	5990	5990	0
69	20250327	174200	518706470	5990	5990	5990	5990	0
70	20250327	174100	518706470	5990	5990	5990	5990	0
71	20250327	174000	518706470	5990	5990	5990	5990	0
72	20250327	173900	518706470	5990	5990	5990	5990	0
73	20250327	173800	518706470	5990	5990	5990	5990	0
74	20250327	173700	518706470	5990	5990	5990	5990	0
75	20250327	173600	518706470	5990	5990	5990	5990	0
76	20250327	173500	518706470	5990	5990	5990	5990	0
77	20250327	173400	518706470	5990	5990	5990	5990	0
78	20250327	173300	518706470	5990	5990	5990	5990	0
79	20250327	173200	518706470	5990	5990	5990	5990	0
80	20250327	173100	518706470	5990	5990	5990	5990	0
81	20250327	173000	518706470	5990	5990	5990	5990	0
82	20250327	172900	518706470	5990	5990	5990	5990	0
83	20250327	172800	518706470	5990	5990	5990	5990	0
84	20250327	172700	518706470	5990	5990	5990	5990	0
85	20250327	172600	518706470	5990	5990	5990	5990	0
86	20250327	172500	518706470	5990	5990	5990	5990	0
87	20250327	172400	518706470	5990	5990	5990	5990	0
88	20250327	172300	518706470	5990	5990	5990	5990	0
89	20250327	172200	518706470	5990	5990	5990	5990	0
90	20250327	172100	518706470	5990	5990	5990	5990	0
91	20250327	172000	518706470	5990	5990	5990	5990	0
92	20250327	171900	518706470	5990	5990	5990	5990	2616
93	20250327	171800	518706470	5990	5990	5990	5990	0
94	20250327	171700	518706470	5990	5990	5990	5990	0
95	20250327	171600	518706470	5990	5990	5990	5990	0
96	20250327	171500	518706470	5990	5990	5990	5990	0
97	20250327	171400	518706470	5990	5990	5990	5990	0
98	20250327	171300	518706470	5990	5990	5990	5990	0
99	20250327	171200	518706470	5990	5990	5990	5990	0
100	20250327	171100	518706470	5990	5990	5990	5990	0
101	20250327	171000	518706470	5990	5990	5990	5990	0
102	20250327	170900	518706470	5990	5990	5990	5990	0
103	20250327	170800	518706470	5990	5990	5990	5990	0
104	20250327	170700	518706470	5990	5990	5990	5990	0
105	20250327	170600	518706470	5990	5990	5990	5990	0
106	20250327	170500	518706470	5990	5990	5990	5990	0
107	20250327	170400	518706470	5990	5990	5990	5990	0
108	20250327	170300	518706470	5990	5990	5990	5990	0
109	20250327	170200	518706470	5990	5990	5990	5990	0
110	20250327	170100	518706470	5990	5990	5990	5990	0
111	20250327	170000	518706470	5990	5990	5990	5990	0
112	20250327	165900	518706470	5990	5990	5990	5990	0
113	20250327	165800	518706470	5990	5990	5990	5990	0
114	20250327	165700	518706470	5990	5990	5990	5990	0
115	20250327	165600	518706470	5990	5990	5990	5990	0
116	20250327	165500	518706470	5990	5990	5990	5990	0
117	20250327	165400	518706470	5990	5990	5990	5990	0
118	20250327	165300	518706470	5990	5990	5990	5990	0
119	20250327	165200	518706470	5990	5990	5990	5990	0
120	20250327	165100	518706470	5990	5990	5990	5990	0
121	20250327	165000	518706470	5990	5990	5990	5990	0
122	20250327	164900	518706470	5990	5990	5990	5990	2616
123	20250327	164800	518706470	5990	5990	5990	5990	0
124	20250327	164700	518706470	5990	5990	5990	5990	0
125	20250327	164600	518706470	5990	5990	5990	5990	0
126	20250327	164500	518706470	5990	5990	5990	5990	0
127	20250327	164400	518706470	5990	5990	5990	5990	0
128	20250327	164300	518706470	5990	5990	5990	5990	0
129	20250327	164200	518706470	5990	5990	5990	5990	0
130	20250327	164100	518706470	5990	5990	5990	5990	0
131	20250327	164000	518706470	5990	5990	5990	5990	0
132	20250327	163900	518706470	5990	5990	5990	5990	0
133	20250327	163800	518706470	5990	5990	5990	5990	0
134	20250327	163700	518706470	5990	5990	5990	5990	0
135	20250327	163600	518706470	5990	5990	5990	5990	0
136	20250327	163500	518706470	5990	5990	5990	5990	0
137	20250327	163400	518706470	5990	5990	5990	5990	0
138	20250327	163300	518706470	5990	5990	5990	5990	0
139	20250327	163200	518706470	5990	5990	5990	5990	0
140	20250327	163100	518706470	5990	5990	5990	5990	0
141	20250327	163000	518706470	5990	5990	5990	5990	0
142	20250327	162900	518706470	5990	5990	5990	5990	0
143	20250327	162800	518706470	5990	5990	5990	5990	0
144	20250327	162700	518706470	5990	5990	5990	5990	0
145	20250327	162600	518706470	5990	5990	5990	5990	0
146	20250327	162500	518706470	5990	5990	5990	5990	0
147	20250327	162400	518706470	5990	5990	5990	5990	0
148	20250327	162300	518706470	5990	5990	5990	5990	0
149	20250327	162200	518706470	5990	5990	5990	5990	0
150	20250327	162100	518706470	5990	5990	5990	5990	0
151	20250327	162000	518706470	5990	5990	5990	5990	0
152	20250327	161900	518706470	5990	5990	5990	5990	2616
153	20250327	161800	518706470	5990	5990	5990	5990	0
154	20250327	161700	518706470	5990	5990	5990	5990	0
155	20250327	161600	518706470	5990	5990	5990	5990	0
156	20250327	161500	518706470	5990	5990	5990	5990	0
157	20250327	161400	518706470	5990	5990	5990	5990	0
158	20250327	161300	518706470	5990	5990	5990	5990	0
159	20250327	161200	518706470	5990	5990	5990	5990	0
160	20250327	161100	518706470	5990	5990	5990	5990	0
161	20250327	161000	518706470	5990	5990	5990	5990	0
162	20250327	160900	518706470	5990	5990	5990	5990	0
163	20250327	160800	518706470	5990	5990	5990	5990	0
164	20250327	160700	518706470	5990	5990	5990	5990	0
165	20250327	160600	518706470	5990	5990	5990	5990	0
166	20250327	160500	518706470	5990	5990	5990	5990	0
167	20250327	160400	518706470	5990	5990	5990	5990	0
168	20250327	160300	518706470	5990	5990	5990	5990	0
169	20250327	160200	518706470	5990	5990	5990	5990	0
170	20250327	160100	518706470	5990	5990	5990	5990	0
171	20250327	160000	518706470	5990	5990	5990	5990	0
172	20250327	155900	518706470	5990	5990	5990	5990	0
173	20250327	155800	518706470	5990	5990	5990	5990	0
174	20250327	155700	518706470	5990	5990	5990	5990	0
175	20250327	155600	518706470	5990	5990	5990	5990	0
176	20250327	155500	518706470	5990	5990	5990	5990	0
177	20250327	155400	518706470	5990	5990	5990	5990	0
178	20250327	155300	518706470	5990	5990	5990	5990	0
179	20250327	155200	518706470	5990	5990	5990	5990	0
180	20250327	155100	518706470	5990	5990	5990	5990	0
181	20250327	155000	518706470	5990	5990	5990	5990	0
182	20250327	154900	518706470	5990	5990	5990	5990	2616
183	20250327	154800	518706470	5990	5990	5990	5990	0
184	20250327	154700	518706470	5990	5990	5990	5990	0
185	20250327	154600	518706470	5990	5990	5990	5990	0
186	20250327	154500	518706470	5990	5990	5990	5990	0
187	20250327	154400	518706470	5990	5990	5990	5990	0
188	20250327	154300	518706470	5990	5990	5990	5990	0
189	20250327	154200	518706470	5990	5990	5990	5990	0
190	20250327	154100	518706470	5990	5990	5990	5990	0
191	20250327	154000	518706470	5990	5990	5990	5990	0
192	20250327	153900	518706470	5990	5990	5990	5990	0
193	20250327	153800	518706470	5990	5990	5990	5990	0
194	20250327	153700	518706470	5990	5990	5990	5990	0
195	20250327	153600	518706470	5990	5990	5990	5990	0
196	20250327	153500	518706470	5990	5990	5990	5990	0
197	20250327	153400	518706470	5990	5990	5990	5990	0
198	20250327	153300	518706470	5990	5990	5990	5990	0
199	20250327	153200	518706470	5990	5990	5990	5990	0
200	20250327	153100	518706470	5990	5990	5990	5990	0
201	20250327	153000	518706470	5990	5990	5990	5990	2616
202	20250327	152900	503036630	5960	5960	5960	5960	0
203	20250327	152800	503036630	5960	5960	5960	5960	0
204	20250327	152700	503036630	5960	5960	5960	5960	0
205	20250327	152600	503036630	5960	5960	5960	5960	0
206	20250327	152500	503036630	5960	5960	5960	5960	0
207	20250327	152400	503036630	5960	5960	5960	5960	0
208	20250327	152300	503036630	5960	5960	5960	5960	0
209	20250327	152200	503036630	5960	5960	5960	5960	0
210	20250327	152100	503036630	5960	5960	5960	5960	0
211	20250327	152000	503036630	5960	5960	5960	5960	0
212	20250327	151900	503036630	5960	5960	5980	5960	150
213	20250327	151800	502142550	5960	5980	5980	5960	731
214	20250327	151700	497785750	5960	5990	5990	5960	47
215	20250327	151600	497505570	5960	5970	5990	5960	9002
216	20250327	151500	443840730	5970	5970	5970	5970	51
217	20250327	151400	443536260	5990	5970	5990	5970	1965
218	20250327	151300	431805190	5990	5990	5990	5990	1
219	20250327	151200	431799200	5980	5980	5980	5980	136
220	20250327	151100	430985920	5990	5980	5990	5970	247
221	20250327	151000	429509770	6000	6000	6000	6000	1
222	20250327	150900	429503770	5980	5980	5980	5980	0
223	20250327	150800	429503770	5980	5980	5980	5980	58
224	20250327	150700	429156930	6000	6000	6000	6000	0
225	20250327	150600	429156930	6000	6000	6000	6000	0
226	20250327	150500	429156930	6000	5990	6000	5970	582
227	20250327	150400	425672220	6000	5980	6000	5980	414
228	20250327	150300	423189280	5980	5980	5980	5975	90
229	20250327	150200	422651215	5985	5985	5985	5985	0
230	20250327	150100	422651215	5985	5980	5985	5970	146
231	20250327	150000	421778745	5980	5980	5980	5980	37
232	20250327	145900	421557485	5980	5980	5980	5980	0
233	20250327	145800	421557485	5980	5980	5980	5980	0
234	20250327	145700	421557485	5980	5980	5980	5980	362
235	20250327	145600	419392725	5980	5980	5980	5980	0
236	20250327	145500	419392725	5980	5980	6000	5980	302
237	20250327	145400	417586725	5980	5990	5990	5980	340
238	20250327	145300	415550525	5990	5990	5990	5990	565
239	20250327	145200	412166175	5980	5980	5980	5980	50
240	20250327	145100	411867175	5990	5990	5990	5990	0
241	20250327	145000	411867175	5990	5990	5990	5990	0
242	20250327	144900	411867175	5990	5990	5990	5990	80
243	20250327	144800	411387975	5990	5990	5990	5990	137
244	20250327	144700	410567345	5990	5990	5990	5990	0
245	20250327	144600	410567345	5990	5990	5990	5990	0
246	20250327	144500	410567345	5990	5990	5990	5990	0
247	20250327	144400	410567345	5990	5990	5990	5990	0
248	20250327	144300	410567345	5990	5990	5990	5990	0
249	20250327	144200	410567345	5990	5990	5990	5990	0
250	20250327	144100	410567345	5990	5990	5990	5990	1
251	20250327	144000	410561355	5980	5980	5980	5980	30
252	20250327	143900	410381955	5980	5980	5980	5980	0
253	20250327	143800	410381955	5980	5980	5980	5980	200
254	20250327	143700	409185955	5990	5990	5990	5990	0
255	20250327	143600	409185955	5990	5990	5990	5990	9
256	20250327	143500	409132045	5990	5990	5990	5990	9
257	20250327	143400	409078135	5980	5990	5990	5980	185
258	20250327	143300	407971795	5980	5980	5980	5980	0
259	20250327	143200	407971795	5980	5980	5980	5980	300
260	20250327	143100	406177795	5990	5990	5990	5990	30
261	20250327	143000	405998095	5980	5980	5980	5980	383
262	20250327	142900	403707755	5980	5980	5980	5980	63
263	20250327	142800	403331015	5970	5970	5970	5970	0
264	20250327	142700	403331015	5970	5970	5970	5970	300
265	20250327	142600	401540015	5970	5970	5970	5970	0
266	20250327	142500	401540015	5970	5970	5970	5970	0
267	20250327	142400	401540015	5970	5970	5970	5970	100
268	20250327	142300	400943015	5980	5980	5980	5980	82
269	20250327	142200	400452655	6000	6000	6000	6000	0
270	20250327	142100	400452655	6000	6000	6000	6000	50
271	20250327	142000	400152655	6000	6000	6000	6000	0
272	20250327	141900	400152655	6000	6000	6000	6000	232
273	20250327	141800	398760655	6000	5980	6000	5980	344
274	20250327	141700	396697575	5980	5980	5980	5980	2921
275	20250327	141600	379229995	5980	5980	5980	5980	245
276	20250327	141500	377764895	5980	5980	5980	5980	241
277	20250327	141400	376323715	5980	5980	5980	5980	60
278	20250327	141300	375964915	5980	5980	5980	5980	42
279	20250327	141200	375713755	5980	5980	5980	5980	110
280	20250327	141100	375055955	5980	5970	5980	5970	407
281	20250327	141000	372626065	5980	5980	5980	5980	170
282	20250327	140900	371609465	5980	5980	5980	5980	0
283	20250327	140800	371609465	5980	5980	5980	5980	0
284	20250327	140700	371609465	5980	5980	5980	5980	300
285	20250327	140600	369815465	5970	5980	5980	5970	48
286	20250327	140500	369528895	5980	5980	5980	5980	50
287	20250327	140400	369229895	5980	5980	5980	5980	0
288	20250327	140300	369229895	5980	5980	5980	5980	11
289	20250327	140200	369164115	5980	5980	5980	5970	3569
290	20250327	140100	347856495	5980	5980	5980	5980	137
291	20250327	140000	347037235	5990	5980	5990	5980	252
292	20250327	135900	345530255	5980	5990	5990	5980	2700
293	20250327	135800	329384065	5980	5980	5980	5980	200
294	20250327	135700	328188065	5990	5990	5990	5990	0
295	20250327	135600	328188065	5990	5990	5990	5990	0
296	20250327	135500	328188065	5990	5990	5990	5990	12
297	20250327	135400	328116185	5990	5990	5990	5990	10
298	20250327	135300	328056285	5980	5980	5980	5980	0
299	20250327	135200	328056285	5980	5980	5980	5980	11
300	20250327	135100	327990505	5990	5990	5990	5990	20
301	20250327	135000	327870705	5980	5980	5980	5980	472
302	20250327	134900	325048145	5990	5990	5990	5990	501
303	20250327	134800	322047155	5990	5990	5990	5990	0
304	20250327	134700	322047155	5990	5990	5990	5990	4471
305	20250327	134600	295265865	5990	5990	5990	5990	261
306	20250327	134500	293702475	6000	6000	6000	6000	0
307	20250327	134400	293702475	6000	6000	6000	6000	0
308	20250327	134300	293702475	6000	6000	6000	6000	200
309	20250327	134200	292502475	6000	6000	6000	6000	186
310	20250327	134100	291386475	6000	6000	6000	6000	0
311	20250327	134000	291386475	6000	6000	6000	6000	14
312	20250327	133900	291302475	6000	6000	6000	6000	0
313	20250327	133800	291302475	6000	5990	6000	5990	611
314	20250327	133700	287639575	6000	6000	6000	6000	480
315	20250327	133600	284759575	6000	6000	6000	6000	1405
316	20250327	133500	276329575	6000	6000	6000	6000	0
317	20250327	133400	276329575	6000	6000	6000	6000	29
318	20250327	133300	276155575	6000	6000	6000	6000	0
319	20250327	133200	276155575	6000	6000	6000	6000	0
320	20250327	133100	276155575	6000	6000	6000	6000	0
321	20250327	133000	276155575	6000	6000	6000	6000	397
322	20250327	132900	273773575	6010	6010	6010	6010	103
323	20250327	132800	273154545	6010	6010	6020	6010	48
324	20250327	132700	272865875	6010	6010	6010	6010	0
325	20250327	132600	272865875	6010	6010	6010	6010	0
326	20250327	132500	272865875	6010	6010	6010	6010	0
327	20250327	132400	272865875	6010	6010	6010	6010	0
328	20250327	132300	272865875	6010	6010	6010	6010	0
329	20250327	132200	272865875	6010	6010	6010	6010	14
330	20250327	132100	272781735	6010	6010	6010	6010	105
331	20250327	132000	272150685	6010	6010	6010	6010	0
332	20250327	131900	272150685	6010	6010	6010	6010	0
333	20250327	131800	272150685	6010	6010	6010	6010	0
334	20250327	131700	272150685	6010	6010	6010	6010	57
335	20250327	131600	271808115	6000	6000	6000	6000	14
336	20250327	131500	271724115	6000	6000	6000	6000	15
337	20250327	131400	271634115	6000	6000	6000	6000	0
338	20250327	131300	271634115	6000	6000	6000	6000	0
339	20250327	131200	271634115	6000	6000	6000	6000	0
340	20250327	131100	271634115	6000	6000	6000	6000	0
341	20250327	131000	271634115	6000	6000	6000	6000	14
342	20250327	130900	271550115	5990	5990	5990	5990	29
343	20250327	130800	271376405	6010	6010	6010	6010	0
344	20250327	130700	271376405	6010	6010	6010	6010	180
345	20250327	130600	270294605	6010	6010	6010	6010	0
346	20250327	130500	270294605	6010	6010	6010	6010	10
347	20250327	130400	270234505	5990	5990	5990	5990	2
348	20250327	130300	270222525	5990	5990	5990	5990	47
349	20250327	130200	269940995	6000	6000	6000	6000	0
350	20250327	130100	269940995	6000	6000	6000	6000	0
351	20250327	130000	269940995	6000	6000	6000	6000	9
352	20250327	125900	269886995	6000	6000	6000	6000	3
353	20250327	125800	269868995	5990	5990	5990	5990	0
354	20250327	125700	269868995	5990	5990	5990	5990	14
355	20250327	125600	269785135	5990	5990	5990	5990	15
356	20250327	125500	269695285	6000	6000	6000	6000	200
357	20250327	125400	268495285	6000	6000	6000	6000	461
358	20250327	125300	265729285	6000	6000	6000	6000	32
359	20250327	125200	265537285	5980	5980	5980	5980	0
360	20250327	125100	265537285	5980	5990	5990	5980	183
361	20250327	125000	264441255	5990	5990	5990	5980	134
362	20250327	124900	263638745	5990	5990	5990	5990	131
363	20250327	124800	262854055	5990	5990	5990	5990	1003
364	20250327	124700	256846085	5990	5990	5990	5990	300
365	20250327	124600	255049085	6000	5990	6000	5990	310
366	20250327	124500	253192175	5980	5980	5980	5980	14
367	20250327	124400	253108455	5980	5980	5980	5980	15
368	20250327	124300	253018755	6000	6000	6000	6000	17
369	20250327	124200	252916755	5990	5990	6000	5990	34
370	20250327	124100	252712925	5990	5990	5990	5990	0
371	20250327	124000	252712925	5990	5980	5990	5980	311
372	20250327	123900	250851545	5990	5990	5990	5990	34
373	20250327	123800	250647885	5980	5980	5980	5980	29
374	20250327	123700	250474465	5990	5990	5990	5990	70
375	20250327	123600	250055165	5980	5980	5980	5980	29
376	20250327	123500	249881745	5980	5990	5990	5980	322
377	20250327	123400	247954615	5990	5990	5990	5990	183
378	20250327	123300	246858445	5990	5990	5990	5990	0
379	20250327	123200	246858445	5990	5990	5990	5990	101
380	20250327	123100	246253455	6010	6010	6010	6010	0
381	20250327	123000	246253455	6010	6010	6010	6010	51
382	20250327	122900	245946945	6010	6010	6010	6010	100
383	20250327	122800	245345945	6010	6010	6010	6010	1
384	20250327	122700	245339935	5980	5980	5980	5980	0
385	20250327	122600	245339935	5980	5990	5990	5980	2632
386	20250327	122500	229583405	5990	5990	5990	5990	875
387	20250327	122400	224342155	5990	5990	5990	5990	0
388	20250327	122300	224342155	5990	5990	5990	5990	0
389	20250327	122200	224342155	5990	5990	5990	5990	0
390	20250327	122100	224342155	5990	6000	6000	5990	3000
391	20250327	122000	206372055	6000	6010	6010	6000	995
392	20250327	121900	200402045	6000	6000	6000	6000	15
393	20250327	121800	200312045	6000	6000	6000	6000	0
394	20250327	121700	200312045	6000	6000	6000	6000	0
395	20250327	121600	200312045	6000	6000	6000	6000	0
396	20250327	121500	200312045	6000	5990	6000	5990	240
397	20250327	121400	198872445	5990	5990	5990	5990	15
398	20250327	121300	198782595	6000	5990	6000	5990	226
399	20250327	121200	197426765	6000	6000	6000	6000	0
400	20250327	121100	197426765	6000	6000	6000	6000	92
401	20250327	121000	196874765	6000	6000	6000	6000	100
402	20250327	120900	196274765	6000	5990	6000	5990	671
403	20250327	120800	192254175	5990	5990	5990	5990	0
404	20250327	120700	192254175	5990	5990	6000	5990	786
405	20250327	120600	187545905	5990	5990	5990	5990	0
406	20250327	120500	187545905	5990	5990	5990	5990	0
407	20250327	120400	187545905	5990	5990	5990	5990	644
408	20250327	120300	183688345	6000	6000	6000	6000	120
409	20250327	120200	182968345	6000	6000	6000	6000	150
410	20250327	120100	182068345	5990	5990	5990	5990	31
411	20250327	120000	181882655	6000	6000	6000	6000	0
412	20250327	115900	181882655	6000	6000	6000	6000	200
413	20250327	115800	180682655	6000	6000	6000	6000	52
414	20250327	115700	180370655	6000	6000	6000	6000	17
415	20250327	115600	180268655	5990	5990	5990	5990	0
416	20250327	115500	180268655	5990	5990	5990	5990	15
417	20250327	115400	180178805	5990	5990	5990	5990	16
418	20250327	115300	180082965	5990	5990	5990	5990	0
419	20250327	115200	180082965	5990	5990	5990	5990	0
420	20250327	115100	180082965	5990	5990	5990	5990	0
421	20250327	115000	180082965	5990	5990	5990	5990	0
422	20250327	114900	180082965	5990	5990	5990	5990	15
423	20250327	114800	179993115	5990	5990	5990	5990	16
424	20250327	114700	179897275	5990	6000	6000	5990	57
425	20250327	114600	179555795	6000	6000	6000	6000	0
426	20250327	114500	179555795	6000	6000	6000	6000	0
427	20250327	114400	179555795	6000	6000	6000	6000	1131
428	20250327	114300	172769795	6000	6000	6000	6000	15
429	20250327	114200	172679795	6000	6000	6000	6000	16
430	20250327	114100	172583795	6010	6010	6010	6010	0
431	20250327	114000	172583795	6010	6010	6010	6010	3
432	20250327	113900	172565765	6010	6010	6010	6010	0
433	20250327	113800	172565765	6010	6010	6010	6010	11
434	20250327	113700	172499655	6000	6000	6000	6000	0
435	20250327	113600	172499655	6000	6000	6000	6000	31
436	20250327	113500	172313655	6000	6000	6000	6000	189
437	20250327	113400	171179655	6010	6010	6010	6010	283
438	20250327	113300	169478825	6000	6000	6000	6000	0
439	20250327	113200	169478825	6000	6000	6000	6000	1700
440	20250327	113100	159278825	6010	6010	6010	6010	100
441	20250327	113000	158677825	6000	6000	6010	6000	42
442	20250327	112900	158425715	6000	6000	6000	6000	0
443	20250327	112800	158425715	6000	6000	6000	6000	0
444	20250327	112700	158425715	6000	6000	6000	6000	0
445	20250327	112600	158425715	6000	6000	6000	6000	0
446	20250327	112500	158425715	6000	6000	6000	6000	0
447	20250327	112400	158425715	6000	6000	6000	6000	15
448	20250327	112300	158335715	6000	6000	6000	6000	24
449	20250327	112200	158191715	6010	6010	6010	6010	134
450	20250327	112100	157386375	6010	6010	6010	6010	18
451	20250327	112000	157278195	6010	6010	6010	6010	236
452	20250327	111900	155859835	6000	6000	6000	6000	272
453	20250327	111800	154227835	6010	6000	6010	6000	16
454	20250327	111700	154131825	6010	6010	6010	6010	174
455	20250327	111600	153086085	6030	6030	6030	6030	0
456	20250327	111500	153086085	6030	6030	6030	6030	0
457	20250327	111400	153086085	6030	6030	6030	6030	0
458	20250327	111300	153086085	6030	6030	6030	6030	1
459	20250327	111200	153080055	6030	6030	6030	6030	1
460	20250327	111100	153074025	6010	6010	6030	6010	1676
461	20250327	111000	142998305	6040	6040	6040	6040	0
462	20250327	110900	142998305	6040	6040	6040	6040	0
463	20250327	110800	142998305	6040	6040	6040	6040	0
464	20250327	110700	142998305	6040	6040	6040	6040	0
465	20250327	110600	142998305	6040	6030	6040	6030	1070
466	20250327	110500	136537615	6010	6010	6010	6010	1031
467	20250327	110400	130341305	6010	6020	6020	6010	187
468	20250327	110300	129217405	6030	6030	6030	6030	0
469	20250327	110200	129217405	6030	6030	6030	6020	16
470	20250327	110100	129121065	6010	6010	6010	6010	0
471	20250327	110000	129121065	6010	6010	6010	6010	0
472	20250327	105900	129121065	6010	6010	6040	6010	53
473	20250327	105800	128801875	6010	6010	6010	6010	0
474	20250327	105700	128801875	6010	6010	6010	6010	0
475	20250327	105600	128801875	6010	6010	6010	6010	0
476	20250327	105500	128801875	6010	6010	6010	6010	0
477	20250327	105400	128801875	6010	6010	6010	6010	0
478	20250327	105300	128801875	6010	6020	6020	6010	75
479	20250327	105200	128350475	6020	6030	6030	6020	83
480	20250327	105100	127850485	6050	6030	6050	6030	6
481	20250327	105000	127814285	6030	6030	6030	6030	0
482	20250327	104900	127814285	6030	6030	6030	6030	0
483	20250327	104800	127814285	6030	6030	6030	6030	4
484	20250327	104700	127790165	6030	6030	6030	6030	15
485	20250327	104600	127699715	6030	6030	6030	6030	16
486	20250327	104500	127603235	6030	6030	6030	6030	0
487	20250327	104400	127603235	6030	6030	6030	6030	0
488	20250327	104300	127603235	6030	6030	6030	6030	0
489	20250327	104200	127603235	6030	6030	6030	6030	0
490	20250327	104100	127603235	6030	6030	6030	6030	0
491	20250327	104000	127603235	6030	6030	6030	6030	16
492	20250327	103900	127506755	6040	6040	6040	6040	981
493	20250327	103800	121581515	6050	6050	6050	6050	0
494	20250327	103700	121581515	6050	6050	6050	6050	0
495	20250327	103600	121581515	6050	6050	6050	6050	0
496	20250327	103500	121581515	6050	6050	6050	6050	476
497	20250327	103400	118701715	6040	6040	6040	6040	16
498	20250327	103300	118605075	6050	6050	6050	6050	0
499	20250327	103200	118605075	6050	6050	6050	6050	1230
500	20250327	103100	111163575	6060	6060	6060	6060	0
501	20250327	103000	111163575	6060	6060	6060	6060	17
502	20250327	102900	111060555	6060	6060	6060	6060	0
503	20250327	102800	111060555	6060	6060	6060	6060	5
504	20250327	102700	111030255	6055	6055	6055	6055	8
505	20250327	102600	110981815	6055	6060	6060	6055	3
506	20250327	102500	110963640	6050	6050	6050	6050	0
507	20250327	102400	110963640	6050	6050	6050	6050	2
508	20250327	102300	110951540	6070	6070	6070	6070	0
509	20250327	102200	110951540	6070	6070	6070	6070	0
510	20250327	102100	110951540	6070	6070	6070	6070	0
511	20250327	102000	110951540	6070	6070	6070	6070	0
512	20250327	101900	110951540	6070	6070	6070	6070	5
513	20250327	101800	110921190	6080	6070	6080	6070	53
514	20250327	101700	110599280	6070	6070	6070	6070	1242
515	20250327	101600	103060340	6070	6070	6070	6070	0
516	20250327	101500	103060340	6070	6070	6070	6070	0
517	20250327	101400	103060340	6070	6070	6070	6070	0
518	20250327	101300	103060340	6070	6070	6070	6070	0
519	20250327	101200	103060340	6070	6070	6070	6070	0
520	20250327	101100	103060340	6070	6070	6070	6070	0
521	20250327	101000	103060340	6070	6060	6070	6060	67
522	20250327	100900	102653710	6060	6060	6060	6060	0
523	20250327	100800	102653710	6060	6060	6060	6060	22
524	20250327	100700	102520390	6060	6060	6060	6060	22
525	20250327	100600	102387070	6070	6070	6070	6070	11
526	20250327	100500	102320300	6070	6070	6070	6070	0
527	20250327	100400	102320300	6070	6070	6070	6070	0
528	20250327	100300	102320300	6070	6070	6070	6070	0
529	20250327	100200	102320300	6070	6070	6070	6070	0
530	20250327	100100	102320300	6070	6070	6070	6070	249
531	20250327	100000	100808870	6070	6070	6070	6070	1
532	20250327	095900	100802800	6040	6060	6070	6040	68
533	20250327	095800	100390820	6060	6060	6060	6060	0
534	20250327	095700	100390820	6060	6060	6060	6060	0
535	20250327	095600	100390820	6060	6060	6060	6060	0
536	20250327	095500	100390820	6060	6060	6060	6060	38
537	20250327	095400	100160540	6060	6060	6060	6060	210
538	20250327	095300	98887940	6060	6060	6060	6060	240
539	20250327	095200	97433540	6050	6050	6050	6050	300
540	20250327	095100	95618540	6050	6050	6050	6050	50
541	20250327	095000	95316040	6050	6050	6050	6050	1
542	20250327	094900	95309990	6060	6060	6060	6060	50
543	20250327	094800	95006990	6060	6060	6060	6060	0
544	20250327	094700	95006990	6060	6060	6060	6060	100
545	20250327	094600	94400990	6070	6070	6070	6070	0
546	20250327	094500	94400990	6070	6070	6070	6070	0
547	20250327	094400	94400990	6070	6060	6070	6060	79
548	20250327	094300	93922150	6060	6060	6060	6060	2
549	20250327	094200	93910030	6060	6060	6060	6060	29
550	20250327	094100	93734290	6050	6050	6050	6050	165
551	20250327	094000	92736040	6050	6050	6050	6050	215
552	20250327	093900	91435290	6030	6030	6030	6030	0
553	20250327	093800	91435290	6030	6030	6030	6030	21
554	20250327	093700	91308660	6030	6030	6030	6030	0
555	20250327	093600	91308660	6030	6030	6030	6030	0
556	20250327	093500	91308660	6030	6030	6030	6010	500
557	20250327	093400	88296110	6030	6050	6050	6030	5
558	20250327	093300	88265940	6070	6070	6070	6070	0
559	20250327	093200	88265940	6070	6070	6070	6070	0
560	20250327	093100	88265940	6070	6070	6070	6070	0
561	20250327	093000	88265940	6070	6070	6070	6070	0
562	20250327	092900	88265940	6070	6070	6070	6070	0
563	20250327	092800	88265940	6070	6070	6070	6070	5
564	20250327	092700	88235590	6070	6030	6080	6030	1104
565	20250327	092600	81551460	6030	6030	6030	6030	1
566	20250327	092500	81545430	6020	6020	6020	6020	555
567	20250327	092400	78204330	6020	6000	6020	6000	602
568	20250327	092300	74592290	6000	6000	6000	6000	0
569	20250327	092200	74592290	6000	6030	6030	6000	3936
570	20250327	092100	50964030	6030	6030	6030	6030	0
571	20250327	092000	50964030	6030	6030	6030	6030	100
572	20250327	091900	50361030	6040	6040	6040	6040	1
573	20250327	091800	50354990	6030	6030	6030	6030	0
574	20250327	091700	50354990	6030	6035	6040	6030	763
575	20250327	091600	45747040	6040	6040	6040	6040	0
576	20250327	091500	45747040	6040	6040	6040	6040	0
577	20250327	091400	45747040	6040	6040	6040	6040	42
578	20250327	091300	45493360	6040	6040	6040	6040	0
579	20250327	091200	45493360	6040	6040	6040	6040	1
580	20250327	091100	45487320	6010	6030	6030	6010	204
581	20250327	091000	44261200	6020	6020	6020	6020	100
582	20250327	090900	43659200	6010	6010	6010	6010	5
583	20250327	090800	43629150	6010	6010	6010	6010	100
584	20250327	090700	43028150	6020	6010	6020	6010	4039
585	20250327	090600	18753750	6010	6000	6010	6000	1200
586	20250327	090500	11543750	6000	6000	6000	6000	200
587	20250327	090400	10343750	6010	6010	6010	6010	50
588	20250327	090300	10043250	6010	6010	6010	6010	0
589	20250327	090200	10043250	6010	6010	6010	6010	0
590	20250327	090100	10043250	6010	6010	6010	6010	309
591	20250327	090000	8186160	6010	6010	6030	6010	1362