KissMeData/007370/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	184900	727073585	5870	5870	5870	5870	3622
3	20250328	184800	727073585	5870	5870	5870	5870	0
4	20250328	184700	727073585	5870	5870	5870	5870	0
5	20250328	184600	727073585	5870	5870	5870	5870	0
6	20250328	184500	727073585	5870	5870	5870	5870	0
7	20250328	184400	727073585	5870	5870	5870	5870	0
8	20250328	184300	727073585	5870	5870	5870	5870	0
9	20250328	184200	727073585	5870	5870	5870	5870	0
10	20250328	184100	727073585	5870	5870	5870	5870	0
11	20250328	184000	727073585	5870	5870	5870	5870	0
12	20250328	183900	727073585	5870	5870	5870	5870	0
13	20250328	183800	727073585	5870	5870	5870	5870	0
14	20250328	183700	727073585	5870	5870	5870	5870	0
15	20250328	183600	727073585	5870	5870	5870	5870	0
16	20250328	183500	727073585	5870	5870	5870	5870	0
17	20250328	183400	727073585	5870	5870	5870	5870	0
18	20250328	183300	727073585	5870	5870	5870	5870	0
19	20250328	183200	727073585	5870	5870	5870	5870	0
20	20250328	183100	727073585	5870	5870	5870	5870	0
21	20250328	183000	727073585	5870	5870	5870	5870	0
22	20250328	182900	727073585	5870	5870	5870	5870	0
23	20250328	182800	727073585	5870	5870	5870	5870	0
24	20250328	182700	727073585	5870	5870	5870	5870	0
25	20250328	182600	727073585	5870	5870	5870	5870	0
26	20250328	182500	727073585	5870	5870	5870	5870	0
27	20250328	182400	727073585	5870	5870	5870	5870	0
28	20250328	182300	727073585	5870	5870	5870	5870	0
29	20250328	182200	727073585	5870	5870	5870	5870	0
30	20250328	182100	727073585	5870	5870	5870	5870	0
31	20250328	182000	727073585	5870	5870	5870	5870	0
32	20250328	181900	727073585	5870	5870	5870	5870	3622
33	20250328	181800	727073585	5870	5870	5870	5870	0
34	20250328	181700	727073585	5870	5870	5870	5870	0
35	20250328	181600	727073585	5870	5870	5870	5870	0
36	20250328	181500	727073585	5870	5870	5870	5870	0
37	20250328	181400	727073585	5870	5870	5870	5870	0
38	20250328	181300	727073585	5870	5870	5870	5870	0
39	20250328	181200	727073585	5870	5870	5870	5870	0
40	20250328	181100	727073585	5870	5870	5870	5870	0
41	20250328	181000	727073585	5870	5870	5870	5870	0
42	20250328	180900	727073585	5870	5870	5870	5870	0
43	20250328	180800	727073585	5870	5870	5870	5870	0
44	20250328	180700	727073585	5870	5870	5870	5870	0
45	20250328	180600	727073585	5870	5870	5870	5870	0
46	20250328	180500	727073585	5870	5870	5870	5870	0
47	20250328	180400	727073585	5870	5870	5870	5870	0
48	20250328	180300	727073585	5870	5870	5870	5870	0
49	20250328	180200	727073585	5870	5870	5870	5870	0
50	20250328	180100	727073585	5870	5870	5870	5870	0
51	20250328	180000	727073585	5870	5870	5870	5870	0
52	20250328	175900	727073585	5870	5870	5870	5870	0
53	20250328	175800	727073585	5870	5870	5870	5870	0
54	20250328	175700	727073585	5870	5870	5870	5870	0
55	20250328	175600	727073585	5870	5870	5870	5870	0
56	20250328	175500	727073585	5870	5870	5870	5870	0
57	20250328	175400	727073585	5870	5870	5870	5870	0
58	20250328	175300	727073585	5870	5870	5870	5870	0
59	20250328	175200	727073585	5870	5870	5870	5870	0
60	20250328	175100	727073585	5870	5870	5870	5870	0
61	20250328	175000	727073585	5870	5870	5870	5870	0
62	20250328	174900	727073585	5870	5870	5870	5870	3622
63	20250328	174800	727073585	5870	5870	5870	5870	0
64	20250328	174700	727073585	5870	5870	5870	5870	0
65	20250328	174600	727073585	5870	5870	5870	5870	0
66	20250328	174500	727073585	5870	5870	5870	5870	0
67	20250328	174400	727073585	5870	5870	5870	5870	0
68	20250328	174300	727073585	5870	5870	5870	5870	0
69	20250328	174200	727073585	5870	5870	5870	5870	0
70	20250328	174100	727073585	5870	5870	5870	5870	0
71	20250328	174000	727073585	5870	5870	5870	5870	0
72	20250328	173900	727073585	5870	5870	5870	5870	0
73	20250328	173800	727073585	5870	5870	5870	5870	0
74	20250328	173700	727073585	5870	5870	5870	5870	0
75	20250328	173600	727073585	5870	5870	5870	5870	0
76	20250328	173500	727073585	5870	5870	5870	5870	0
77	20250328	173400	727073585	5870	5870	5870	5870	0
78	20250328	173300	727073585	5870	5870	5870	5870	0
79	20250328	173200	727073585	5870	5870	5870	5870	0
80	20250328	173100	727073585	5870	5870	5870	5870	0
81	20250328	173000	727073585	5870	5870	5870	5870	0
82	20250328	172900	727073585	5870	5870	5870	5870	0
83	20250328	172800	727073585	5870	5870	5870	5870	0
84	20250328	172700	727073585	5870	5870	5870	5870	0
85	20250328	172600	727073585	5870	5870	5870	5870	0
86	20250328	172500	727073585	5870	5870	5870	5870	0
87	20250328	172400	727073585	5870	5870	5870	5870	0
88	20250328	172300	727073585	5870	5870	5870	5870	0
89	20250328	172200	727073585	5870	5870	5870	5870	0
90	20250328	172100	727073585	5870	5870	5870	5870	0
91	20250328	172000	727073585	5870	5870	5870	5870	0
92	20250328	171900	727073585	5870	5870	5870	5870	3622
93	20250328	171800	727073585	5870	5870	5870	5870	0
94	20250328	171700	727073585	5870	5870	5870	5870	0
95	20250328	171600	727073585	5870	5870	5870	5870	0
96	20250328	171500	727073585	5870	5870	5870	5870	0
97	20250328	171400	727073585	5870	5870	5870	5870	0
98	20250328	171300	727073585	5870	5870	5870	5870	0
99	20250328	171200	727073585	5870	5870	5870	5870	0
100	20250328	171100	727073585	5870	5870	5870	5870	0
101	20250328	171000	727073585	5870	5870	5870	5870	0
102	20250328	170900	727073585	5870	5870	5870	5870	0
103	20250328	170800	727073585	5870	5870	5870	5870	0
104	20250328	170700	727073585	5870	5870	5870	5870	0
105	20250328	170600	727073585	5870	5870	5870	5870	0
106	20250328	170500	727073585	5870	5870	5870	5870	0
107	20250328	170400	727073585	5870	5870	5870	5870	0
108	20250328	170300	727073585	5870	5870	5870	5870	0
109	20250328	170200	727073585	5870	5870	5870	5870	0
110	20250328	170100	727073585	5870	5870	5870	5870	0
111	20250328	170000	727073585	5870	5870	5870	5870	0
112	20250328	165900	727073585	5870	5870	5870	5870	0
113	20250328	165800	727073585	5870	5870	5870	5870	0
114	20250328	165700	727073585	5870	5870	5870	5870	0
115	20250328	165600	727073585	5870	5870	5870	5870	0
116	20250328	165500	727073585	5870	5870	5870	5870	0
117	20250328	165400	727073585	5870	5870	5870	5870	0
118	20250328	165300	727073585	5870	5870	5870	5870	0
119	20250328	165200	727073585	5870	5870	5870	5870	0
120	20250328	165100	727073585	5870	5870	5870	5870	0
121	20250328	165000	727073585	5870	5870	5870	5870	0
122	20250328	164900	727073585	5870	5870	5870	5870	3622
123	20250328	164800	727073585	5870	5870	5870	5870	0
124	20250328	164700	727073585	5870	5870	5870	5870	0
125	20250328	164600	727073585	5870	5870	5870	5870	0
126	20250328	164500	727073585	5870	5870	5870	5870	0
127	20250328	164400	727073585	5870	5870	5870	5870	0
128	20250328	164300	727073585	5870	5870	5870	5870	0
129	20250328	164200	727073585	5870	5870	5870	5870	0
130	20250328	164100	727073585	5870	5870	5870	5870	0
131	20250328	164000	727073585	5870	5870	5870	5870	0
132	20250328	163900	727073585	5870	5870	5870	5870	0
133	20250328	163800	727073585	5870	5870	5870	5870	0
134	20250328	163700	727073585	5870	5870	5870	5870	0
135	20250328	163600	727073585	5870	5870	5870	5870	0
136	20250328	163500	727073585	5870	5870	5870	5870	0
137	20250328	163400	727073585	5870	5870	5870	5870	0
138	20250328	163300	727073585	5870	5870	5870	5870	0
139	20250328	163200	727073585	5870	5870	5870	5870	0
140	20250328	163100	727073585	5870	5870	5870	5870	0
141	20250328	163000	727073585	5870	5870	5870	5870	0
142	20250328	162900	727073585	5870	5870	5870	5870	0
143	20250328	162800	727073585	5870	5870	5870	5870	0
144	20250328	162700	727073585	5870	5870	5870	5870	0
145	20250328	162600	727073585	5870	5870	5870	5870	0
146	20250328	162500	727073585	5870	5870	5870	5870	0
147	20250328	162400	727073585	5870	5870	5870	5870	0
148	20250328	162300	727073585	5870	5870	5870	5870	0
149	20250328	162200	727073585	5870	5870	5870	5870	0
150	20250328	162100	727073585	5870	5870	5870	5870	0
151	20250328	162000	727073585	5870	5870	5870	5870	0
152	20250328	161900	727073585	5870	5870	5870	5870	3622
153	20250328	161800	727073585	5870	5870	5870	5870	0
154	20250328	161700	727073585	5870	5870	5870	5870	0
155	20250328	161600	727073585	5870	5870	5870	5870	0
156	20250328	161500	727073585	5870	5870	5870	5870	0
157	20250328	161400	727073585	5870	5870	5870	5870	0
158	20250328	161300	727073585	5870	5870	5870	5870	0
159	20250328	161200	727073585	5870	5870	5870	5870	0
160	20250328	161100	727073585	5870	5870	5870	5870	0
161	20250328	161000	727073585	5870	5870	5870	5870	0
162	20250328	160900	727073585	5870	5870	5870	5870	0
163	20250328	160800	727073585	5870	5870	5870	5870	0
164	20250328	160700	727073585	5870	5870	5870	5870	0
165	20250328	160600	727073585	5870	5870	5870	5870	0
166	20250328	160500	727073585	5870	5870	5870	5870	0
167	20250328	160400	727073585	5870	5870	5870	5870	0
168	20250328	160300	727073585	5870	5870	5870	5870	0
169	20250328	160200	727073585	5870	5870	5870	5870	0
170	20250328	160100	727073585	5870	5870	5870	5870	0
171	20250328	160000	727073585	5870	5870	5870	5870	0
172	20250328	155900	727073585	5870	5870	5870	5870	0
173	20250328	155800	727073585	5870	5870	5870	5870	0
174	20250328	155700	727073585	5870	5870	5870	5870	0
175	20250328	155600	727073585	5870	5870	5870	5870	0
176	20250328	155500	727073585	5870	5870	5870	5870	0
177	20250328	155400	727073585	5870	5870	5870	5870	0
178	20250328	155300	727073585	5870	5870	5870	5870	0
179	20250328	155200	727073585	5870	5870	5870	5870	0
180	20250328	155100	727073585	5870	5870	5870	5870	0
181	20250328	155000	727073585	5870	5870	5870	5870	0
182	20250328	154900	727073585	5870	5870	5870	5870	3622
183	20250328	154800	727073585	5870	5870	5870	5870	0
184	20250328	154700	727073585	5870	5870	5870	5870	0
185	20250328	154600	727073585	5870	5870	5870	5870	0
186	20250328	154500	727073585	5870	5870	5870	5870	0
187	20250328	154400	727073585	5870	5870	5870	5870	0
188	20250328	154300	727073585	5870	5870	5870	5870	0
189	20250328	154200	727073585	5870	5870	5870	5870	0
190	20250328	154100	727073585	5870	5870	5870	5870	0
191	20250328	154000	727073585	5870	5870	5870	5870	0
192	20250328	153900	727073585	5870	5870	5870	5870	0
193	20250328	153800	727073585	5870	5870	5870	5870	0
194	20250328	153700	727073585	5870	5870	5870	5870	0
195	20250328	153600	727073585	5870	5870	5870	5870	0
196	20250328	153500	727073585	5870	5870	5870	5870	0
197	20250328	153400	727073585	5870	5870	5870	5870	0
198	20250328	153300	727073585	5870	5870	5870	5870	0
199	20250328	153200	727073585	5870	5870	5870	5870	0
200	20250328	153100	727073585	5870	5870	5870	5870	0
201	20250328	153000	727073585	5870	5870	5870	5870	3622
202	20250328	152900	705812445	5820	5820	5820	5820	0
203	20250328	152800	705812445	5820	5820	5820	5820	0
204	20250328	152700	705812445	5820	5820	5820	5820	0
205	20250328	152600	705812445	5820	5820	5820	5820	0
206	20250328	152500	705812445	5820	5820	5820	5820	0
207	20250328	152400	705812445	5820	5820	5820	5820	0
208	20250328	152300	705812445	5820	5820	5820	5820	0
209	20250328	152200	705812445	5820	5820	5820	5820	0
210	20250328	152100	705812445	5820	5820	5820	5820	0
211	20250328	152000	705812445	5820	5820	5820	5820	0
212	20250328	151900	705812445	5820	5840	5840	5820	33
213	20250328	151800	705620355	5850	5850	5850	5830	3008
214	20250328	151700	688023575	5820	5840	5840	5820	26
215	20250328	151600	687872205	5850	5850	5850	5850	0
216	20250328	151500	687872205	5850	5830	5850	5830	3
217	20250328	151400	687854675	5830	5820	5840	5800	7518
218	20250328	151300	644201645	5820	5820	5830	5820	362
219	20250328	151200	642094235	5820	5820	5820	5820	173
220	20250328	151100	641087375	5820	5820	5820	5820	262
221	20250328	151000	639562535	5820	5820	5820	5820	64
222	20250328	150900	639190055	5820	5820	5820	5810	328
223	20250328	150800	637281775	5820	5820	5820	5820	66
224	20250328	150700	636897655	5840	5840	5840	5840	9
225	20250328	150600	636845095	5820	5840	5840	5820	60
226	20250328	150500	636495855	5820	5820	5820	5820	83
227	20250328	150400	636012795	5850	5850	5850	5850	0
228	20250328	150300	636012795	5850	5850	5850	5850	0
229	20250328	150200	636012795	5850	5850	5850	5850	0
230	20250328	150100	636012795	5850	5850	5850	5850	0
231	20250328	150000	636012795	5850	5850	5850	5810	1630
232	20250328	145900	626517435	5850	5850	5850	5850	500
233	20250328	145800	623592435	5850	5850	5850	5850	0
234	20250328	145700	623592435	5850	5850	5850	5850	0
235	20250328	145600	623592435	5850	5850	5850	5850	0
236	20250328	145500	623592435	5850	5830	5850	5820	1777
237	20250328	145400	613250185	5850	5850	5850	5850	1
238	20250328	145300	613244335	5820	5820	5820	5820	482
239	20250328	145200	610439095	5850	5820	5850	5820	81
240	20250328	145100	609967645	5850	5850	5850	5850	0
241	20250328	145000	609967645	5850	5820	5850	5820	952
242	20250328	144900	604425175	5860	5860	5860	5860	0
243	20250328	144800	604425175	5860	5820	5860	5820	1966
244	20250328	144700	592983015	5860	5860	5860	5860	0
245	20250328	144600	592983015	5860	5860	5860	5860	0
246	20250328	144500	592983015	5860	5860	5860	5860	0
247	20250328	144400	592983015	5860	5860	5860	5860	0
248	20250328	144300	592983015	5860	5860	5860	5860	0
249	20250328	144200	592983015	5860	5860	5860	5860	0
250	20250328	144100	592983015	5860	5840	5860	5820	801
251	20250328	144000	588312785	5860	5860	5860	5860	0
252	20250328	143900	588312785	5860	5860	5860	5860	0
253	20250328	143800	588312785	5860	5860	5860	5860	0
254	20250328	143700	588312785	5860	5860	5860	5860	1
255	20250328	143600	588306925	5860	5860	5860	5860	1
256	20250328	143500	588301065	5845	5845	5845	5845	1
257	20250328	143400	588295220	5840	5840	5840	5840	0
258	20250328	143300	588295220	5840	5840	5840	5840	100
259	20250328	143200	587711220	5830	5830	5830	5830	0
260	20250328	143100	587711220	5830	5830	5830	5830	31
261	20250328	143000	587530490	5860	5860	5860	5860	0
262	20250328	142900	587530490	5860	5860	5860	5860	0
263	20250328	142800	587530490	5860	5860	5860	5860	100
264	20250328	142700	586944490	5860	5860	5860	5860	1
265	20250328	142600	586938630	5840	5840	5840	5840	855
266	20250328	142500	581945430	5860	5860	5860	5860	0
267	20250328	142400	581945430	5860	5860	5860	5860	1
268	20250328	142300	581939570	5830	5840	5860	5830	8141
269	20250328	142200	534434270	5860	5850	5860	5850	101
270	20250328	142100	533843410	5850	5850	5850	5850	53
271	20250328	142000	533533360	5840	5840	5840	5840	0
272	20250328	141900	533533360	5840	5840	5840	5840	0
273	20250328	141800	533533360	5840	5840	5840	5840	0
274	20250328	141700	533533360	5840	5840	5840	5840	106
275	20250328	141600	532914320	5840	5840	5840	5840	200
276	20250328	141500	531746320	5830	5830	5830	5830	0
277	20250328	141400	531746320	5830	5830	5830	5830	0
278	20250328	141300	531746320	5830	5830	5830	5830	0
279	20250328	141200	531746320	5830	5830	5830	5830	1
280	20250328	141100	531740490	5830	5830	5830	5830	45
281	20250328	141000	531478140	5830	5840	5840	5830	454
282	20250328	140900	528829010	5830	5830	5830	5830	0
283	20250328	140800	528829010	5830	5830	5830	5830	0
284	20250328	140700	528829010	5830	5830	5830	5830	18
285	20250328	140600	528724070	5830	5830	5830	5830	1
286	20250328	140500	528718240	5830	5830	5830	5830	40
287	20250328	140400	528485040	5830	5830	5830	5830	17
288	20250328	140300	528385930	5830	5830	5830	5830	0
289	20250328	140200	528385930	5830	5830	5830	5830	466
290	20250328	140100	525669150	5850	5850	5850	5850	1
291	20250328	140000	525663300	5830	5830	5850	5820	521
292	20250328	135900	522626830	5850	5850	5850	5830	62
293	20250328	135800	522265330	5830	5830	5830	5830	38
294	20250328	135700	522043790	5850	5840	5850	5840	221
295	20250328	135600	520753140	5850	5850	5850	5850	0
296	20250328	135500	520753140	5850	5850	5850	5850	1
297	20250328	135400	520747290	5820	5820	5820	5820	100
298	20250328	135300	520165290	5860	5860	5860	5860	1
299	20250328	135200	520159430	5820	5830	5830	5820	534
300	20250328	135100	517048130	5860	5860	5860	5860	0
301	20250328	135000	517048130	5860	5860	5860	5860	0
302	20250328	134900	517048130	5860	5860	5860	5860	0
303	20250328	134800	517048130	5860	5860	5860	5860	0
304	20250328	134700	517048130	5860	5860	5860	5860	0
305	20250328	134600	517048130	5860	5830	5860	5830	10341
306	20250328	134500	456759560	5840	5840	5860	5840	1157
307	20250328	134400	450002660	5870	5870	5870	5870	0
308	20250328	134300	450002660	5870	5870	5870	5870	0
309	20250328	134200	450002660	5870	5870	5870	5870	0
310	20250328	134100	450002660	5870	5870	5870	5870	0
311	20250328	134000	450002660	5870	5870	5870	5870	0
312	20250328	133900	450002660	5870	5850	5870	5850	171
313	20250328	133800	449002290	5870	5870	5870	5870	0
314	20250328	133700	449002290	5870	5870	5870	5870	1
315	20250328	133600	448996420	5840	5840	5840	5840	1
316	20250328	133500	448990580	5840	5870	5870	5840	14
317	20250328	133400	448908700	5870	5870	5870	5870	1
318	20250328	133300	448902830	5860	5860	5860	5860	0
319	20250328	133200	448902830	5860	5860	5860	5860	170
320	20250328	133100	447906630	5860	5860	5860	5860	100
321	20250328	133000	447320630	5860	5860	5860	5860	0
322	20250328	132900	447320630	5860	5840	5860	5840	13
323	20250328	132800	447244690	5860	5860	5860	5860	10
324	20250328	132700	447186090	5870	5870	5870	5870	0
325	20250328	132600	447186090	5870	5870	5870	5870	0
326	20250328	132500	447186090	5870	5870	5870	5870	0
327	20250328	132400	447186090	5870	5870	5870	5870	0
328	20250328	132300	447186090	5870	5870	5870	5870	0
329	20250328	132200	447186090	5870	5850	5870	5840	1427
330	20250328	132100	438846400	5850	5850	5850	5850	418
331	20250328	132000	436401100	5870	5870	5870	5870	0
332	20250328	131900	436401100	5870	5870	5870	5870	1
333	20250328	131800	436395230	5850	5850	5850	5850	30
334	20250328	131700	436219730	5870	5870	5870	5870	21
335	20250328	131600	436096460	5850	5850	5850	5850	550
336	20250328	131500	432878960	5870	5870	5870	5870	0
337	20250328	131400	432878960	5870	5870	5870	5870	85
338	20250328	131300	432380010	5870	5870	5870	5870	1
339	20250328	131200	432374140	5870	5870	5870	5870	0
340	20250328	131100	432374140	5870	5860	5870	5850	257
341	20250328	131000	430870660	5870	5870	5870	5870	0
342	20250328	130900	430870660	5870	5870	5870	5870	0
343	20250328	130800	430870660	5870	5870	5870	5870	0
344	20250328	130700	430870660	5870	5870	5870	5870	21
345	20250328	130600	430747390	5880	5880	5880	5880	0
346	20250328	130500	430747390	5880	5880	5880	5880	0
347	20250328	130400	430747390	5880	5880	5880	5880	0
348	20250328	130300	430747390	5880	5880	5880	5880	0
349	20250328	130200	430747390	5880	5880	5880	5880	0
350	20250328	130100	430747390	5880	5880	5880	5880	149
351	20250328	130000	429871270	5880	5880	5880	5880	0
352	20250328	125900	429871270	5880	5880	5880	5880	0
353	20250328	125800	429871270	5880	5880	5880	5880	100
354	20250328	125700	429283270	5880	5880	5880	5880	0
355	20250328	125600	429283270	5880	5880	5880	5880	1
356	20250328	125500	429277390	5850	5850	5850	5850	90
357	20250328	125400	428750890	5880	5880	5880	5880	0
358	20250328	125300	428750890	5880	5880	5880	5880	0
359	20250328	125200	428750890	5880	5880	5880	5880	1
360	20250328	125100	428745010	5880	5870	5880	5870	101
361	20250328	125000	428152130	5870	5870	5870	5870	0
362	20250328	124900	428152130	5870	5870	5870	5870	0
363	20250328	124800	428152130	5870	5870	5870	5870	0
364	20250328	124700	428152130	5870	5870	5870	5870	100
365	20250328	124600	427565130	5870	5870	5870	5870	0
366	20250328	124500	427565130	5870	5850	5870	5850	181
367	20250328	124400	426506260	5870	5870	5870	5870	0
368	20250328	124300	426506260	5870	5870	5870	5870	200
369	20250328	124200	425332260	5870	5870	5870	5870	0
370	20250328	124100	425332260	5870	5850	5870	5850	132
371	20250328	124000	424560040	5860	5860	5860	5860	7
372	20250328	123900	424519020	5870	5870	5870	5870	10
373	20250328	123800	424460320	5860	5860	5860	5860	2
374	20250328	123700	424448600	5860	5860	5860	5860	515
375	20250328	123600	421430700	5860	5860	5860	5860	1
376	20250328	123500	421424840	5860	5850	5860	5850	762
377	20250328	123400	416967100	5870	5870	5870	5870	0
378	20250328	123300	416967100	5870	5870	5870	5870	0
379	20250328	123200	416967100	5870	5870	5870	5870	0
380	20250328	123100	416967100	5870	5870	5870	5870	0
381	20250328	123000	416967100	5870	5870	5870	5870	0
382	20250328	122900	416967100	5870	5870	5870	5870	0
383	20250328	122800	416967100	5870	5870	5870	5870	105
384	20250328	122700	416350750	5860	5860	5860	5860	1
385	20250328	122600	416344890	5880	5880	5880	5880	1
386	20250328	122500	416339010	5870	5870	5870	5870	0
387	20250328	122400	416339010	5870	5850	5870	5850	1350
388	20250328	122300	408439510	5850	5850	5850	5850	150
389	20250328	122200	407562010	5850	5880	5880	5850	335
390	20250328	122100	405593210	5880	5880	5880	5880	0
391	20250328	122000	405593210	5880	5880	5880	5880	0
392	20250328	121900	405593210	5880	5880	5880	5880	70
393	20250328	121800	405181610	5880	5880	5880	5880	0
394	20250328	121700	405181610	5880	5880	5880	5880	7
395	20250328	121600	405140450	5880	5880	5880	5880	6
396	20250328	121500	405105170	5880	5880	5880	5880	0
397	20250328	121400	405105170	5880	5880	5880	5880	0
398	20250328	121300	405105170	5880	5870	5880	5870	34
399	20250328	121200	404905270	5880	5880	5880	5880	0
400	20250328	121100	404905270	5880	5880	5880	5880	0
401	20250328	121000	404905270	5880	5880	5880	5880	0
402	20250328	120900	404905270	5880	5860	5880	5850	4583
403	20250328	120800	378065680	5860	5860	5860	5860	115
404	20250328	120700	377391780	5880	5880	5880	5880	0
405	20250328	120600	377391780	5880	5880	5880	5880	50
406	20250328	120500	377097780	5880	5880	5880	5880	0
407	20250328	120400	377097780	5880	5880	5880	5880	10
408	20250328	120300	377038980	5880	5880	5880	5880	0
409	20250328	120200	377038980	5880	5880	5880	5880	0
410	20250328	120100	377038980	5880	5870	5880	5860	776
411	20250328	120000	372490980	5870	5870	5870	5870	0
412	20250328	115900	372490980	5870	5870	5870	5870	0
413	20250328	115800	372490980	5870	5870	5870	5870	0
414	20250328	115700	372490980	5870	5870	5870	5870	0
415	20250328	115600	372490980	5870	5870	5870	5870	86
416	20250328	115500	371986160	5870	5870	5870	5870	0
417	20250328	115400	371986160	5870	5870	5870	5870	0
418	20250328	115300	371986160	5870	5870	5870	5870	0
419	20250328	115200	371986160	5870	5870	5870	5870	0
420	20250328	115100	371986160	5870	5870	5870	5870	0
421	20250328	115000	371986160	5870	5870	5870	5870	1
422	20250328	114900	371980290	5860	5860	5860	5860	500
423	20250328	114800	369050290	5870	5870	5870	5870	332
424	20250328	114700	367101450	5870	5870	5870	5870	0
425	20250328	114600	367101450	5870	5870	5870	5870	0
426	20250328	114500	367101450	5870	5870	5870	5870	0
427	20250328	114400	367101450	5870	5870	5870	5870	0
428	20250328	114300	367101450	5870	5870	5870	5870	771
429	20250328	114200	362575680	5870	5870	5870	5870	0
430	20250328	114100	362575680	5870	5870	5870	5870	0
431	20250328	114000	362575680	5870	5870	5870	5870	0
432	20250328	113900	362575680	5870	5870	5870	5870	27
433	20250328	113800	362417190	5890	5890	5890	5890	0
434	20250328	113700	362417190	5890	5890	5890	5890	0
435	20250328	113600	362417190	5890	5870	5890	5870	286
436	20250328	113500	360738350	5890	5890	5890	5890	0
437	20250328	113400	360738350	5890	5890	5890	5890	100
438	20250328	113300	360149350	5870	5890	5890	5870	301
439	20250328	113200	358376480	5880	5880	5880	5880	0
440	20250328	113100	358376480	5880	5880	5880	5880	1
441	20250328	113000	358370600	5890	5890	5890	5890	0
442	20250328	112900	358370600	5890	5890	5890	5890	1
443	20250328	112800	358364710	5890	5890	5890	5890	0
444	20250328	112700	358364710	5890	5890	5890	5890	0
445	20250328	112600	358364710	5890	5890	5890	5890	0
446	20250328	112500	358364710	5890	5890	5890	5890	1
447	20250328	112400	358358820	5870	5870	5880	5870	64
448	20250328	112300	357983130	5890	5890	5890	5890	0
449	20250328	112200	357983130	5890	5890	5890	5890	0
450	20250328	112100	357983130	5890	5870	5890	5870	353
451	20250328	112000	355911000	5890	5890	5890	5890	1
452	20250328	111900	355905110	5870	5880	5880	5870	300
453	20250328	111800	354143110	5880	5880	5880	5880	100
454	20250328	111700	353555110	5890	5890	5890	5890	1
455	20250328	111600	353549220	5880	5880	5890	5880	201
456	20250328	111500	352367330	5880	5880	5880	5880	2
457	20250328	111400	352355570	5890	5890	5890	5890	0
458	20250328	111300	352355570	5890	5890	5890	5890	0
459	20250328	111200	352355570	5890	5890	5890	5880	102
460	20250328	111100	351755290	5870	5870	5870	5870	100
461	20250328	111000	351168290	5900	5900	5900	5900	0
462	20250328	110900	351168290	5900	5900	5900	5900	0
463	20250328	110800	351168290	5900	5900	5900	5900	0
464	20250328	110700	351168290	5900	5900	5900	5900	0
465	20250328	110600	351168290	5900	5890	5900	5890	2
466	20250328	110500	351156500	5860	5870	5870	5860	1030
467	20250328	110400	345114830	5890	5900	5900	5880	501
468	20250328	110300	342168690	5930	5930	5930	5930	0
469	20250328	110200	342168690	5930	5930	5930	5930	0
470	20250328	110100	342168690	5930	5930	5930	5930	0
471	20250328	110000	342168690	5930	5930	5930	5930	0
472	20250328	105900	342168690	5930	5930	5930	5930	0
473	20250328	105800	342168690	5930	5930	5930	5930	0
474	20250328	105700	342168690	5930	5930	5930	5930	0
475	20250328	105600	342168690	5930	5930	5930	5930	0
476	20250328	105500	342168690	5930	5930	5930	5930	0
477	20250328	105400	342168690	5930	5930	5930	5930	0
478	20250328	105300	342168690	5930	5930	5930	5930	0
479	20250328	105200	342168690	5930	5930	5930	5930	0
480	20250328	105100	342168690	5930	5930	5930	5930	0
481	20250328	105000	342168690	5930	5930	5930	5930	0
482	20250328	104900	342168690	5930	5930	5930	5930	0
483	20250328	104800	342168690	5930	5930	5930	5930	0
484	20250328	104700	342168690	5930	5930	5930	5930	0
485	20250328	104600	342168690	5930	5930	5930	5930	0
486	20250328	104500	342168690	5930	5930	5930	5930	0
487	20250328	104400	342168690	5930	5930	5930	5930	0
488	20250328	104300	342168690	5930	5930	5930	5930	0
489	20250328	104200	342168690	5930	5920	5930	5920	6
490	20250328	104100	342133160	5920	5910	5920	5910	20
491	20250328	104000	342014810	5920	5920	5920	5920	0
492	20250328	103900	342014810	5920	5920	5920	5920	0
493	20250328	103800	342014810	5920	5920	5920	5920	0
494	20250328	103700	342014810	5920	5920	5920	5920	0
495	20250328	103600	342014810	5920	5920	5920	5920	92
496	20250328	103500	341470170	5920	5920	5920	5920	0
497	20250328	103400	341470170	5920	5920	5920	5920	13
498	20250328	103300	341393210	5890	5890	5890	5890	0
499	20250328	103200	341393210	5890	5890	5890	5890	10
500	20250328	103100	341334310	5920	5920	5920	5920	0
501	20250328	103000	341334310	5920	5920	5920	5920	45
502	20250328	102900	341067910	5920	5920	5920	5920	1
503	20250328	102800	341061990	5920	5920	5920	5920	0
504	20250328	102700	341061990	5920	5920	5920	5920	0
505	20250328	102600	341061990	5920	5920	5920	5920	5
506	20250328	102500	341032390	5920	5920	5920	5920	6
507	20250328	102400	340996870	5920	5920	5920	5920	0
508	20250328	102300	340996870	5920	5920	5920	5920	0
509	20250328	102200	340996870	5920	5920	5920	5880	160
510	20250328	102100	340055710	5920	5920	5920	5920	1
511	20250328	102000	340049790	5910	5910	5910	5910	242
512	20250328	101900	338619570	5910	5910	5910	5910	0
513	20250328	101800	338619570	5910	5910	5910	5910	0
514	20250328	101700	338619570	5910	5910	5910	5910	0
515	20250328	101600	338619570	5910	5900	5910	5900	16
516	20250328	101500	338525160	5900	5900	5900	5900	1
517	20250328	101400	338519260	5890	5890	5890	5890	72
518	20250328	101300	338095180	5890	5890	5890	5890	331
519	20250328	101200	336145590	5890	5890	5890	5890	0
520	20250328	101100	336145590	5890	5890	5890	5890	62
521	20250328	101000	335780410	5900	5900	5900	5900	0
522	20250328	100900	335780410	5900	5890	5900	5890	5
523	20250328	100800	335750950	5890	5890	5890	5890	0
524	20250328	100700	335750950	5890	5890	5890	5890	0
525	20250328	100600	335750950	5890	5890	5890	5890	3
526	20250328	100500	335733280	5890	5890	5890	5890	0
527	20250328	100400	335733280	5890	5890	5890	5890	0
528	20250328	100300	335733280	5890	5890	5890	5890	1
529	20250328	100200	335727390	5880	5880	5880	5880	219
530	20250328	100100	334439670	5880	5880	5880	5880	0
531	20250328	100000	334439670	5880	5880	5880	5880	0
532	20250328	095900	334439670	5880	5880	5880	5880	1
533	20250328	095800	334433790	5870	5870	5880	5870	654
534	20250328	095700	330594800	5860	5870	5870	5860	101
535	20250328	095600	330002930	5860	5860	5860	5860	10
536	20250328	095500	329944330	5880	5880	5880	5880	0
537	20250328	095400	329944330	5880	5880	5880	5880	0
538	20250328	095300	329944330	5880	5880	5880	5880	1
539	20250328	095200	329938450	5870	5860	5870	5860	105
540	20250328	095100	329322810	5860	5860	5880	5860	201
541	20250328	095000	328144930	5880	5870	5880	5850	4405
542	20250328	094900	302357430	5890	5890	5890	5890	1
543	20250328	094800	302351540	5860	5880	5880	5860	1353
544	20250328	094700	294408790	5930	5930	5930	5930	10
545	20250328	094600	294349490	5930	5930	5930	5930	20
546	20250328	094500	294230890	5930	5930	5930	5930	2
547	20250328	094400	294219030	5880	5890	5890	5880	1502
548	20250328	094300	285385270	5930	5930	5930	5930	0
549	20250328	094200	285385270	5930	5930	5930	5930	0
550	20250328	094100	285385270	5930	5900	5930	5900	1551
551	20250328	094000	276234340	5930	5930	5930	5930	0
552	20250328	093900	276234340	5930	5930	5930	5930	0
553	20250328	093800	276234340	5930	5930	5930	5930	0
554	20250328	093700	276234340	5930	5900	5930	5890	446
555	20250328	093600	273606820	5930	5890	5930	5890	7
556	20250328	093500	273565550	5890	5890	5890	5890	800
557	20250328	093400	268853550	5930	5930	5930	5930	1
558	20250328	093300	268847620	5900	5900	5900	5900	300
559	20250328	093200	267077620	5880	5880	5880	5880	1
560	20250328	093100	267071740	5880	5880	5880	5880	0
561	20250328	093000	267071740	5880	5900	5900	5880	31
562	20250328	092900	266889440	5880	5880	5880	5870	1521
563	20250328	092800	257955580	5930	5900	5930	5900	181
564	20250328	092700	256887650	5930	5900	5930	5900	1190
565	20250328	092600	249866620	5900	5880	5900	5880	517
566	20250328	092500	246821630	5890	5890	5890	5890	1040
567	20250328	092400	240696030	5890	5880	5890	5880	241
568	20250328	092300	239278940	5890	5880	5890	5880	1183
569	20250328	092200	232322380	5880	5880	5880	5870	18
570	20250328	092100	232216700	5860	5880	5880	5860	1089
571	20250328	092000	225825350	5880	5880	5880	5880	55
572	20250328	091900	225501950	5880	5880	5880	5880	1
573	20250328	091800	225496070	5860	5860	5860	5860	1
574	20250328	091700	225490210	5870	5870	5870	5870	2638
575	20250328	091600	210005150	5880	5870	5880	5870	872
576	20250328	091500	204886310	5880	5880	5880	5880	1
577	20250328	091400	204880430	5860	5870	5870	5860	2602
578	20250328	091300	189608210	5870	5870	5870	5860	1492
579	20250328	091200	180852980	5870	5890	5890	5870	939
580	20250328	091100	175335330	5890	5890	5890	5890	834
581	20250328	091000	170423070	5890	5870	5890	5870	628
582	20250328	090900	166733810	5890	5880	5890	5880	415
583	20250328	090800	164289960	5880	5880	5880	5870	1284
584	20250328	090700	156740160	5880	5930	5930	5870	2694
585	20250328	090600	140868100	5930	5910	5930	5910	368
586	20250328	090500	138693180	5900	5900	5900	5900	1268
587	20250328	090400	131211980	5910	5930	5930	5910	17746
588	20250328	090300	26227150	5930	5940	5940	5920	729
589	20250328	090200	21906870	5930	5940	5940	5930	2040
590	20250328	090100	9803060	5990	5980	5990	5930	1507
591	20250328	090000	831470	5990	5980	5990	5980	139