KissMeData/011230/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185600	811687357	4445	4445	4445	4445	3658
3	20250327	185500	811687357	4445	4445	4445	4445	0
4	20250327	185400	811687357	4445	4445	4445	4445	0
5	20250327	185300	811687357	4445	4445	4445	4445	0
6	20250327	185200	811687357	4445	4445	4445	4445	0
7	20250327	185100	811687357	4445	4445	4445	4445	0
8	20250327	185000	811687357	4445	4445	4445	4445	0
9	20250327	184900	811687357	4445	4445	4445	4445	0
10	20250327	184800	811687357	4445	4445	4445	4445	0
11	20250327	184700	811687357	4445	4445	4445	4445	0
12	20250327	184600	811687357	4445	4445	4445	4445	0
13	20250327	184500	811687357	4445	4445	4445	4445	0
14	20250327	184400	811687357	4445	4445	4445	4445	0
15	20250327	184300	811687357	4445	4445	4445	4445	0
16	20250327	184200	811687357	4445	4445	4445	4445	0
17	20250327	184100	811687357	4445	4445	4445	4445	0
18	20250327	184000	811687357	4445	4445	4445	4445	0
19	20250327	183900	811687357	4445	4445	4445	4445	0
20	20250327	183800	811687357	4445	4445	4445	4445	0
21	20250327	183700	811687357	4445	4445	4445	4445	0
22	20250327	183600	811687357	4445	4445	4445	4445	0
23	20250327	183500	811687357	4445	4445	4445	4445	0
24	20250327	183400	811687357	4445	4445	4445	4445	0
25	20250327	183300	811687357	4445	4445	4445	4445	0
26	20250327	183200	811687357	4445	4445	4445	4445	0
27	20250327	183100	811687357	4445	4445	4445	4445	0
28	20250327	183000	811687357	4445	4445	4445	4445	0
29	20250327	182900	811687357	4445	4445	4445	4445	0
30	20250327	182800	811687357	4445	4445	4445	4445	0
31	20250327	182700	811687357	4445	4445	4445	4445	0
32	20250327	182600	811687357	4445	4445	4445	4445	3658
33	20250327	182500	811687357	4445	4445	4445	4445	0
34	20250327	182400	811687357	4445	4445	4445	4445	0
35	20250327	182300	811687357	4445	4445	4445	4445	0
36	20250327	182200	811687357	4445	4445	4445	4445	0
37	20250327	182100	811687357	4445	4445	4445	4445	0
38	20250327	182000	811687357	4445	4445	4445	4445	0
39	20250327	181900	811687357	4445	4445	4445	4445	0
40	20250327	181800	811687357	4445	4445	4445	4445	0
41	20250327	181700	811687357	4445	4445	4445	4445	0
42	20250327	181600	811687357	4445	4445	4445	4445	0
43	20250327	181500	811687357	4445	4445	4445	4445	0
44	20250327	181400	811687357	4445	4445	4445	4445	0
45	20250327	181300	811687357	4445	4445	4445	4445	0
46	20250327	181200	811687357	4445	4445	4445	4445	0
47	20250327	181100	811687357	4445	4445	4445	4445	0
48	20250327	181000	811687357	4445	4445	4445	4445	0
49	20250327	180900	811687357	4445	4445	4445	4445	0
50	20250327	180800	811687357	4445	4445	4445	4445	0
51	20250327	180700	811687357	4445	4445	4445	4445	0
52	20250327	180600	811687357	4445	4445	4445	4445	0
53	20250327	180500	811687357	4445	4445	4445	4445	0
54	20250327	180400	811687357	4445	4445	4445	4445	0
55	20250327	180300	811687357	4445	4445	4445	4445	0
56	20250327	180200	811687357	4445	4445	4445	4445	0
57	20250327	180100	811687357	4445	4445	4445	4445	0
58	20250327	180000	811687357	4445	4445	4445	4445	0
59	20250327	175900	811687357	4445	4445	4445	4445	0
60	20250327	175800	811687357	4445	4445	4445	4445	0
61	20250327	175700	811687357	4445	4445	4445	4445	0
62	20250327	175600	811687357	4445	4445	4445	4445	3658
63	20250327	175500	811687357	4445	4445	4445	4445	0
64	20250327	175400	811687357	4445	4445	4445	4445	0
65	20250327	175300	811687357	4445	4445	4445	4445	0
66	20250327	175200	811687357	4445	4445	4445	4445	0
67	20250327	175100	811687357	4445	4445	4445	4445	0
68	20250327	175000	811687357	4445	4445	4445	4445	0
69	20250327	174900	811687357	4445	4445	4445	4445	0
70	20250327	174800	811687357	4445	4445	4445	4445	0
71	20250327	174700	811687357	4445	4445	4445	4445	0
72	20250327	174600	811687357	4445	4445	4445	4445	0
73	20250327	174500	811687357	4445	4445	4445	4445	0
74	20250327	174400	811687357	4445	4445	4445	4445	0
75	20250327	174300	811687357	4445	4445	4445	4445	0
76	20250327	174200	811687357	4445	4445	4445	4445	0
77	20250327	174100	811687357	4445	4445	4445	4445	0
78	20250327	174000	811687357	4445	4445	4445	4445	0
79	20250327	173900	811687357	4445	4445	4445	4445	0
80	20250327	173800	811687357	4445	4445	4445	4445	0
81	20250327	173700	811687357	4445	4445	4445	4445	0
82	20250327	173600	811687357	4445	4445	4445	4445	0
83	20250327	173500	811687357	4445	4445	4445	4445	0
84	20250327	173400	811687357	4445	4445	4445	4445	0
85	20250327	173300	811687357	4445	4445	4445	4445	0
86	20250327	173200	811687357	4445	4445	4445	4445	0
87	20250327	173100	811687357	4445	4445	4445	4445	0
88	20250327	173000	811687357	4445	4445	4445	4445	0
89	20250327	172900	811687357	4445	4445	4445	4445	0
90	20250327	172800	811687357	4445	4445	4445	4445	0
91	20250327	172700	811687357	4445	4445	4445	4445	0
92	20250327	172600	811687357	4445	4445	4445	4445	3658
93	20250327	172500	811687357	4445	4445	4445	4445	0
94	20250327	172400	811687357	4445	4445	4445	4445	0
95	20250327	172300	811687357	4445	4445	4445	4445	0
96	20250327	172200	811687357	4445	4445	4445	4445	0
97	20250327	172100	811687357	4445	4445	4445	4445	0
98	20250327	172000	811687357	4445	4445	4445	4445	0
99	20250327	171900	811687357	4445	4445	4445	4445	0
100	20250327	171800	811687357	4445	4445	4445	4445	0
101	20250327	171700	811687357	4445	4445	4445	4445	0
102	20250327	171600	811687357	4445	4445	4445	4445	0
103	20250327	171500	811687357	4445	4445	4445	4445	0
104	20250327	171400	811687357	4445	4445	4445	4445	0
105	20250327	171300	811687357	4445	4445	4445	4445	0
106	20250327	171200	811687357	4445	4445	4445	4445	0
107	20250327	171100	811687357	4445	4445	4445	4445	0
108	20250327	171000	811687357	4445	4445	4445	4445	0
109	20250327	170900	811687357	4445	4445	4445	4445	0
110	20250327	170800	811687357	4445	4445	4445	4445	0
111	20250327	170700	811687357	4445	4445	4445	4445	0
112	20250327	170600	811687357	4445	4445	4445	4445	0
113	20250327	170500	811687357	4445	4445	4445	4445	0
114	20250327	170400	811687357	4445	4445	4445	4445	0
115	20250327	170300	811687357	4445	4445	4445	4445	0
116	20250327	170200	811687357	4445	4445	4445	4445	0
117	20250327	170100	811687357	4445	4445	4445	4445	0
118	20250327	170000	811687357	4445	4445	4445	4445	0
119	20250327	165900	811687357	4445	4445	4445	4445	0
120	20250327	165800	811687357	4445	4445	4445	4445	0
121	20250327	165700	811687357	4445	4445	4445	4445	0
122	20250327	165600	811687357	4445	4445	4445	4445	3658
123	20250327	165500	811687357	4445	4445	4445	4445	0
124	20250327	165400	811687357	4445	4445	4445	4445	0
125	20250327	165300	811687357	4445	4445	4445	4445	0
126	20250327	165200	811687357	4445	4445	4445	4445	0
127	20250327	165100	811687357	4445	4445	4445	4445	0
128	20250327	165000	811687357	4445	4445	4445	4445	0
129	20250327	164900	811687357	4445	4445	4445	4445	0
130	20250327	164800	811687357	4445	4445	4445	4445	0
131	20250327	164700	811687357	4445	4445	4445	4445	0
132	20250327	164600	811687357	4445	4445	4445	4445	0
133	20250327	164500	811687357	4445	4445	4445	4445	0
134	20250327	164400	811687357	4445	4445	4445	4445	0
135	20250327	164300	811687357	4445	4445	4445	4445	0
136	20250327	164200	811687357	4445	4445	4445	4445	0
137	20250327	164100	811687357	4445	4445	4445	4445	0
138	20250327	164000	811687357	4445	4445	4445	4445	0
139	20250327	163900	811687357	4445	4445	4445	4445	0
140	20250327	163800	811687357	4445	4445	4445	4445	0
141	20250327	163700	811687357	4445	4445	4445	4445	0
142	20250327	163600	811687357	4445	4445	4445	4445	0
143	20250327	163500	811687357	4445	4445	4445	4445	0
144	20250327	163400	811687357	4445	4445	4445	4445	0
145	20250327	163300	811687357	4445	4445	4445	4445	0
146	20250327	163200	811687357	4445	4445	4445	4445	0
147	20250327	163100	811687357	4445	4445	4445	4445	0
148	20250327	163000	811687357	4445	4445	4445	4445	0
149	20250327	162900	811687357	4445	4445	4445	4445	0
150	20250327	162800	811687357	4445	4445	4445	4445	0
151	20250327	162700	811687357	4445	4445	4445	4445	0
152	20250327	162600	811687357	4445	4445	4445	4445	3658
153	20250327	162500	811687357	4445	4445	4445	4445	0
154	20250327	162400	811687357	4445	4445	4445	4445	0
155	20250327	162300	811687357	4445	4445	4445	4445	0
156	20250327	162200	811687357	4445	4445	4445	4445	0
157	20250327	162100	811687357	4445	4445	4445	4445	0
158	20250327	162000	811687357	4445	4445	4445	4445	0
159	20250327	161900	811687357	4445	4445	4445	4445	0
160	20250327	161800	811687357	4445	4445	4445	4445	0
161	20250327	161700	811687357	4445	4445	4445	4445	0
162	20250327	161600	811687357	4445	4445	4445	4445	0
163	20250327	161500	811687357	4445	4445	4445	4445	0
164	20250327	161400	811687357	4445	4445	4445	4445	0
165	20250327	161300	811687357	4445	4445	4445	4445	0
166	20250327	161200	811687357	4445	4445	4445	4445	0
167	20250327	161100	811687357	4445	4445	4445	4445	0
168	20250327	161000	811687357	4445	4445	4445	4445	0
169	20250327	160900	811687357	4445	4445	4445	4445	0
170	20250327	160800	811687357	4445	4445	4445	4445	0
171	20250327	160700	811687357	4445	4445	4445	4445	0
172	20250327	160600	811687357	4445	4445	4445	4445	0
173	20250327	160500	811687357	4445	4445	4445	4445	0
174	20250327	160400	811687357	4445	4445	4445	4445	0
175	20250327	160300	811687357	4445	4445	4445	4445	0
176	20250327	160200	811687357	4445	4445	4445	4445	0
177	20250327	160100	811687357	4445	4445	4445	4445	0
178	20250327	160000	811687357	4445	4445	4445	4445	0
179	20250327	155900	811687357	4445	4445	4445	4445	0
180	20250327	155800	811687357	4445	4445	4445	4445	0
181	20250327	155700	811687357	4445	4445	4445	4445	0
182	20250327	155600	811687357	4445	4445	4445	4445	3658
183	20250327	155500	811687357	4445	4445	4445	4445	0
184	20250327	155400	811687357	4445	4445	4445	4445	0
185	20250327	155300	811687357	4445	4445	4445	4445	0
186	20250327	155200	811687357	4445	4445	4445	4445	0
187	20250327	155100	811687357	4445	4445	4445	4445	0
188	20250327	155000	811687357	4445	4445	4445	4445	0
189	20250327	154900	811687357	4445	4445	4445	4445	0
190	20250327	154800	811687357	4445	4445	4445	4445	0
191	20250327	154700	811687357	4445	4445	4445	4445	0
192	20250327	154600	811687357	4445	4445	4445	4445	0
193	20250327	154500	811687357	4445	4445	4445	4445	0
194	20250327	154400	811687357	4445	4445	4445	4445	0
195	20250327	154300	811687357	4445	4445	4445	4445	0
196	20250327	154200	811687357	4445	4445	4445	4445	0
197	20250327	154100	811687357	4445	4445	4445	4445	0
198	20250327	154000	811687357	4445	4445	4445	4445	0
199	20250327	153900	811687357	4445	4445	4445	4445	0
200	20250327	153800	811687357	4445	4445	4445	4445	0
201	20250327	153700	811687357	4445	4445	4445	4445	0
202	20250327	153600	811687357	4445	4445	4445	4445	0
203	20250327	153500	811687357	4445	4445	4445	4445	0
204	20250327	153400	811687357	4445	4445	4445	4445	0
205	20250327	153300	811687357	4445	4445	4445	4445	0
206	20250327	153200	811687357	4445	4445	4445	4445	0
207	20250327	153100	811687357	4445	4445	4445	4445	0
208	20250327	153000	811687357	4445	4445	4445	4445	3658
209	20250327	152900	795427547	4440	4440	4440	4440	0
210	20250327	152800	795427547	4440	4440	4440	4440	0
211	20250327	152700	795427547	4440	4440	4440	4440	0
212	20250327	152600	795427547	4440	4440	4440	4440	0
213	20250327	152500	795427547	4440	4440	4440	4440	0
214	20250327	152400	795427547	4440	4440	4440	4440	0
215	20250327	152300	795427547	4440	4440	4440	4440	0
216	20250327	152200	795427547	4440	4440	4440	4440	0
217	20250327	152100	795427547	4440	4440	4440	4440	0
218	20250327	152000	795427547	4440	4440	4440	4440	0
219	20250327	151900	795427547	4440	4440	4440	4420	370
220	20250327	151800	793788047	4440	4425	4440	4425	1461
221	20250327	151700	787319297	4415	4415	4415	4415	200
222	20250327	151600	786436297	4415	4415	4415	4415	500
223	20250327	151500	784228797	4415	4425	4425	4415	101
224	20250327	151400	783782872	4415	4415	4415	4415	0
225	20250327	151300	783782872	4415	4415	4425	4415	1151
226	20250327	151200	778696337	4415	4420	4420	4415	70
227	20250327	151100	778386947	4425	4420	4425	4420	283
228	20250327	151000	777135422	4420	4420	4420	4420	0
229	20250327	150900	777135422	4420	4420	4420	4420	636
230	20250327	150800	774324302	4420	4420	4420	4420	9
231	20250327	150700	774284522	4420	4420	4420	4420	250
232	20250327	150600	773179522	4420	4420	4420	4420	0
233	20250327	150500	773179522	4420	4420	4420	4410	4617
234	20250327	150400	752818397	4410	4420	4420	4410	257
235	20250327	150300	751684997	4420	4420	4420	4420	5
236	20250327	150200	751662897	4425	4425	4425	4425	1
237	20250327	150100	751658472	4400	4400	4400	4400	0
238	20250327	150000	751658472	4400	4400	4400	4400	801
239	20250327	145900	748134072	4390	4400	4400	4390	234
240	20250327	145800	747106252	4390	4390	4390	4390	9
241	20250327	145700	747066742	4390	4410	4410	4390	4490
242	20250327	145600	727308362	4410	4415	4415	4410	1939
243	20250327	145500	718757032	4415	4415	4415	4415	1
244	20250327	145400	718752617	4415	4415	4415	4415	430
245	20250327	145300	716854167	4415	4415	4415	4415	0
246	20250327	145200	716854167	4415	4420	4420	4415	20
247	20250327	145100	716765772	4415	4415	4415	4415	0
248	20250327	145000	716765772	4415	4415	4415	4415	0
249	20250327	144900	716765772	4415	4420	4420	4415	234
250	20250327	144800	715732162	4420	4420	4420	4420	113
251	20250327	144700	715232702	4415	4420	4420	4415	2817
252	20250327	144600	702783232	4420	4420	4420	4420	16
253	20250327	144500	702712512	4420	4420	4420	4420	0
254	20250327	144400	702712512	4420	4420	4420	4420	286
255	20250327	144300	701448392	4420	4420	4420	4420	13
256	20250327	144200	701390932	4420	4420	4420	4420	0
257	20250327	144100	701390932	4420	4420	4420	4420	0
258	20250327	144000	701390932	4420	4430	4430	4420	1463
259	20250327	143900	694918317	4430	4430	4430	4430	0
260	20250327	143800	694918317	4430	4430	4430	4430	0
261	20250327	143700	694918317	4430	4430	4430	4430	75
262	20250327	143600	694586067	4430	4430	4430	4430	80
263	20250327	143500	694231667	4430	4430	4430	4430	0
264	20250327	143400	694231667	4430	4425	4430	4425	160
265	20250327	143300	693522917	4425	4425	4425	4425	0
266	20250327	143200	693522917	4425	4430	4430	4425	501
267	20250327	143100	691303492	4425	4425	4425	4425	0
268	20250327	143000	691303492	4425	4430	4430	4425	1637
269	20250327	142900	684052217	4440	4440	4440	4440	121
270	20250327	142800	683514977	4435	4435	4435	4435	835
271	20250327	142700	679811752	4440	4440	4440	4440	1
272	20250327	142600	679807312	4435	4435	4435	4435	400
273	20250327	142500	678033312	4435	4435	4435	4435	50
274	20250327	142400	677811562	4435	4440	4440	4435	130
275	20250327	142300	677234917	4440	4440	4440	4440	434
276	20250327	142200	675307957	4435	4435	4435	4435	9
277	20250327	142100	675268042	4435	4435	4435	4435	165
278	20250327	142000	674536267	4435	4435	4435	4435	0
279	20250327	141900	674536267	4435	4435	4435	4435	150
280	20250327	141800	673871017	4430	4430	4430	4430	54
281	20250327	141700	673631797	4430	4430	4430	4430	331
282	20250327	141600	672165467	4430	4430	4430	4430	1450
283	20250327	141500	665741967	4430	4430	4430	4430	1
284	20250327	141400	665737537	4425	4425	4425	4425	0
285	20250327	141300	665737537	4425	4425	4425	4425	0
286	20250327	141200	665737537	4425	4430	4430	4425	400
287	20250327	141100	663965577	4435	4435	4435	4435	0
288	20250327	141000	663965577	4435	4435	4435	4435	30
289	20250327	140900	663832527	4435	4445	4445	4435	1012
290	20250327	140800	659344287	4440	4445	4445	4440	929
291	20250327	140700	655215007	4445	4445	4445	4445	541
292	20250327	140600	652810262	4440	4440	4440	4440	46
293	20250327	140500	652606022	4440	4435	4440	4435	1000
294	20250327	140400	648167332	4440	4440	4440	4440	0
295	20250327	140300	648167332	4440	4440	4440	4440	4
296	20250327	140200	648149572	4440	4440	4440	4440	20
297	20250327	140100	648060772	4440	4440	4440	4440	0
298	20250327	140000	648060772	4440	4430	4440	4430	354
299	20250327	135900	646491182	4430	4430	4430	4430	35
300	20250327	135800	646336132	4430	4430	4430	4430	134
301	20250327	135700	645742512	4430	4430	4430	4430	47
302	20250327	135600	645534302	4425	4425	4425	4425	110
303	20250327	135500	645047552	4425	4425	4425	4425	0
304	20250327	135400	645047552	4425	4425	4425	4425	0
305	20250327	135300	645047552	4425	4425	4425	4425	90
306	20250327	135200	644649302	4425	4425	4425	4425	50
307	20250327	135100	644428052	4425	4425	4425	4425	41
308	20250327	135000	644246627	4420	4420	4420	4420	327
309	20250327	134900	642801287	4420	4425	4425	4420	287
310	20250327	134800	641531327	4425	4422	4425	4422	302
311	20250327	134700	640195034	4425	4425	4425	4425	0
312	20250327	134600	640195034	4425	4425	4425	4425	0
313	20250327	134500	640195034	4425	4425	4425	4425	634
314	20250327	134400	637389584	4425	4425	4425	4425	0
315	20250327	134300	637389584	4425	4425	4425	4425	0
316	20250327	134200	637389584	4425	4425	4425	4425	0
317	20250327	134100	637389584	4425	4425	4425	4425	0
318	20250327	134000	637389584	4425	4425	4425	4425	3
319	20250327	133900	637376309	4425	4425	4425	4425	0
320	20250327	133800	637376309	4425	4425	4425	4425	0
321	20250327	133700	637376309	4425	4425	4425	4425	0
322	20250327	133600	637376309	4425	4425	4425	4425	1
323	20250327	133500	637371884	4425	4425	4425	4425	0
324	20250327	133400	637371884	4425	4425	4425	4425	0
325	20250327	133300	637371884	4425	4425	4425	4425	33
326	20250327	133200	637225859	4430	4430	4430	4430	0
327	20250327	133100	637225859	4430	4430	4430	4430	82
328	20250327	133000	636862599	4430	4430	4430	4430	0
329	20250327	132900	636862599	4430	4430	4430	4430	0
330	20250327	132800	636862599	4430	4430	4430	4430	0
331	20250327	132700	636862599	4430	4430	4430	4430	0
332	20250327	132600	636862599	4430	4430	4430	4430	1
333	20250327	132500	636858169	4430	4430	4430	4430	39
334	20250327	132400	636685399	4420	4420	4420	4420	163
335	20250327	132300	635964939	4420	4425	4425	4420	176
336	20250327	132200	635186334	4430	4435	4435	4430	3495
337	20250327	132100	619702454	4435	4435	4435	4435	427
338	20250327	132000	617808709	4445	4450	4450	4445	408
339	20250327	131900	615993359	4455	4455	4455	4455	0
340	20250327	131800	615993359	4455	4455	4455	4455	0
341	20250327	131700	615993359	4455	4455	4455	4455	11
342	20250327	131600	615944354	4460	4460	4460	4460	0
343	20250327	131500	615944354	4460	4460	4460	4460	10
344	20250327	131400	615899754	4465	4465	4465	4465	1
345	20250327	131300	615895289	4455	4450	4455	4450	62
346	20250327	131200	615619379	4450	4465	4465	4450	398
347	20250327	131100	613842684	4465	4450	4465	4450	775
348	20250327	131000	610383809	4450	4450	4450	4450	10
349	20250327	130900	610339309	4450	4455	4455	4450	965
350	20250327	130800	606041859	4455	4455	4455	4455	52
351	20250327	130700	605810199	4450	4445	4450	4445	249
352	20250327	130600	604702179	4445	4445	4445	4445	76
353	20250327	130500	604364359	4440	4440	4440	4440	0
354	20250327	130400	604364359	4440	4440	4440	4440	10
355	20250327	130300	604319959	4445	4445	4445	4445	0
356	20250327	130200	604319959	4445	4445	4445	4445	0
357	20250327	130100	604319959	4445	4445	4445	4445	0
358	20250327	130000	604319959	4445	4445	4445	4445	0
359	20250327	125900	604319959	4445	4445	4445	4445	1
360	20250327	125800	604315514	4450	4450	4450	4450	19
361	20250327	125700	604230964	4435	4435	4435	4435	1
362	20250327	125600	604226529	4435	4435	4435	4435	0
363	20250327	125500	604226529	4435	4435	4435	4435	1
364	20250327	125400	604222094	4435	4435	4435	4435	2
365	20250327	125300	604213224	4435	4430	4435	4430	4
366	20250327	125200	604195499	4430	4430	4430	4430	1
367	20250327	125100	604191069	4430	4430	4430	4430	0
368	20250327	125000	604191069	4430	4435	4435	4430	2644
369	20250327	124900	592470809	4435	4435	4435	4435	5
370	20250327	124800	592448634	4435	4465	4465	4435	131
371	20250327	124700	591863749	4465	4465	4465	4465	10
372	20250327	124600	591819099	4465	4465	4465	4465	0
373	20250327	124500	591819099	4465	4465	4465	4465	0
374	20250327	124400	591819099	4465	4465	4465	4440	1084
375	20250327	124300	586979064	4450	4450	4450	4450	4
376	20250327	124200	586961264	4460	4460	4460	4460	1000
377	20250327	124100	582501264	4450	4450	4450	4450	0
378	20250327	124000	582501264	4450	4450	4450	4450	215
379	20250327	123900	581544514	4450	4440	4450	4440	9
380	20250327	123800	581504474	4440	4440	4440	4440	0
381	20250327	123700	581504474	4440	4440	4440	4440	0
382	20250327	123600	581504474	4440	4440	4440	4440	0
383	20250327	123500	581504474	4440	4440	4440	4440	536
384	20250327	123400	579124634	4440	4440	4440	4440	0
385	20250327	123300	579124634	4440	4440	4440	4440	28
386	20250327	123200	579000314	4445	4445	4445	4445	100
387	20250327	123100	578555814	4450	4455	4455	4450	200
388	20250327	123000	577665314	4455	4450	4455	4440	9235
389	20250327	122900	536650609	4455	4450	4455	4450	171
390	20250327	122800	535889619	4450	4455	4455	4450	60
391	20250327	122700	535622569	4455	4455	4455	4455	0
392	20250327	122600	535622569	4455	4455	4455	4455	0
393	20250327	122500	535622569	4455	4455	4455	4455	0
394	20250327	122400	535622569	4455	4455	4455	4455	26
395	20250327	122300	535506739	4460	4460	4460	4460	0
396	20250327	122200	535506739	4460	4460	4460	4460	0
397	20250327	122100	535506739	4460	4460	4460	4460	314
398	20250327	122000	534106299	4455	4457	4457	4455	30
399	20250327	121900	533972629	4455	4455	4455	4455	16
400	20250327	121800	533901349	4450	4460	4460	4450	284
401	20250327	121700	532636264	4460	4455	4460	4455	721
402	20250327	121600	529420804	4460	4460	4460	4460	100
403	20250327	121500	528974804	4455	4450	4455	4450	38
404	20250327	121400	528805679	4450	4455	4455	4450	11
405	20250327	121300	528756684	4450	4455	4455	4450	42
406	20250327	121200	528569684	4455	4455	4455	4455	0
407	20250327	121100	528569684	4455	4450	4455	4450	461
408	20250327	121000	526515964	4450	4445	4450	4445	275
409	20250327	120900	525292339	4445	4430	4445	4430	11667
410	20250327	120800	473496389	4430	4420	4430	4420	1761
411	20250327	120700	465698984	4425	4425	4425	4425	0
412	20250327	120600	465698984	4425	4425	4425	4425	0
413	20250327	120500	465698984	4425	4430	4430	4425	785
414	20250327	120400	462221879	4425	4425	4425	4425	67
415	20250327	120300	461925404	4420	4420	4420	4420	0
416	20250327	120200	461925404	4420	4420	4420	4420	98
417	20250327	120100	461492244	4415	4425	4425	4415	1405
418	20250327	120000	455282929	4430	4435	4435	4430	203
419	20250327	115900	454383139	4430	4430	4430	4430	2
420	20250327	115800	454374279	4430	4430	4430	4430	0
421	20250327	115700	454374279	4430	4440	4440	4430	571
422	20250327	115600	451844739	4445	4445	4445	4445	0
423	20250327	115500	451844739	4445	4445	4445	4445	0
424	20250327	115400	451844739	4445	4445	4445	4445	0
425	20250327	115300	451844739	4445	4445	4445	4445	1
426	20250327	115200	451840294	4445	4440	4445	4440	239
427	20250327	115100	450778439	4435	4435	4435	4435	202
428	20250327	115000	449882569	4430	4430	4430	4430	0
429	20250327	114900	449882569	4430	4430	4430	4430	30
430	20250327	114800	449749669	4430	4430	4430	4430	0
431	20250327	114700	449749669	4430	4430	4430	4430	0
432	20250327	114600	449749669	4430	4435	4435	4425	53
433	20250327	114500	449514904	4435	4430	4435	4430	6
434	20250327	114400	449488299	4425	4425	4425	4425	15
435	20250327	114300	449421924	4430	4430	4430	4430	135
436	20250327	114200	448823874	4430	4430	4430	4430	0
437	20250327	114100	448823874	4430	4430	4430	4430	0
438	20250327	114000	448823874	4430	4430	4430	4430	0
439	20250327	113900	448823874	4430	4425	4430	4425	336
440	20250327	113800	447335644	4425	4425	4425	4425	0
441	20250327	113700	447335644	4425	4420	4425	4420	416
442	20250327	113600	445496779	4420	4420	4420	4420	200
443	20250327	113500	444612779	4420	4420	4420	4420	1020
444	20250327	113400	440104379	4420	4420	4420	4420	0
445	20250327	113300	440104379	4420	4420	4420	4420	930
446	20250327	113200	435993779	4420	4425	4425	4420	100
447	20250327	113100	435551644	4430	4430	4430	4430	379
448	20250327	113000	433872674	4440	4440	4440	4440	112
449	20250327	112900	433375394	4445	4445	4445	4445	0
450	20250327	112800	433375394	4445	4445	4445	4445	23
451	20250327	112700	433273159	4450	4445	4450	4445	10
452	20250327	112600	433228674	4455	4455	4455	4455	0
453	20250327	112500	433228674	4455	4455	4455	4455	1
454	20250327	112400	433224219	4430	4450	4450	4430	132
455	20250327	112300	432636859	4465	4465	4465	4465	0
456	20250327	112200	432636859	4465	4465	4465	4465	70
457	20250327	112100	432324309	4465	4465	4465	4465	0
458	20250327	112000	432324309	4465	4465	4465	4465	0
459	20250327	111900	432324309	4465	4460	4465	4420	3595
460	20250327	111800	416390044	4475	4465	4475	4460	451
461	20250327	111700	414377349	4475	4475	4475	4470	285
462	20250327	111600	413101999	4465	4475	4475	4465	215
463	20250327	111500	412140914	4475	4470	4475	4470	63
464	20250327	111400	411859059	4475	4470	4475	4470	529
465	20250327	111300	409494424	4460	4450	4460	4450	1337
466	20250327	111200	403531454	4450	4450	4450	4450	0
467	20250327	111100	403531454	4450	4445	4450	4435	711
468	20250327	111000	400368549	4445	4425	4445	4425	1763
469	20250327	110900	392557429	4420	4425	4430	4420	2191
470	20250327	110800	382872384	4430	4425	4430	4420	382
471	20250327	110700	381180639	4420	4425	4425	4420	446
472	20250327	110600	379209264	4420	4420	4420	4420	0
473	20250327	110500	379209264	4420	4425	4430	4420	329
474	20250327	110400	377753854	4430	4430	4430	4430	1
475	20250327	110300	377749424	4420	4420	4420	4420	0
476	20250327	110200	377749424	4420	4420	4430	4420	1335
477	20250327	110100	371847874	4430	4430	4430	4430	3200
478	20250327	110000	357671874	4420	4420	4420	4420	0
479	20250327	105900	357671874	4420	4425	4430	4420	192
480	20250327	105800	356822684	4420	4420	4420	4420	10
481	20250327	105700	356778484	4430	4430	4430	4430	0
482	20250327	105600	356778484	4430	4420	4430	4410	536
483	20250327	105500	354410974	4420	4425	4425	4420	790
484	20250327	105400	350919129	4425	4425	4425	4425	1
485	20250327	105300	350914704	4425	4425	4425	4425	189
486	20250327	105200	350078379	4425	4425	4425	4425	33
487	20250327	105100	349932354	4425	4425	4425	4425	0
488	20250327	105000	349932354	4425	4425	4425	4425	5
489	20250327	104900	349910229	4440	4440	4440	4440	0
490	20250327	104800	349910229	4440	4420	4440	4420	35
491	20250327	104700	349755329	4420	4420	4420	4420	75
492	20250327	104600	349423829	4440	4440	4440	4440	0
493	20250327	104500	349423829	4440	4420	4440	4420	141
494	20250327	104400	348798919	4420	4420	4420	4420	628
495	20250327	104300	346023159	4415	4415	4415	4415	0
496	20250327	104200	346023159	4415	4435	4435	4415	1617
497	20250327	104100	338870759	4430	4430	4430	4430	99
498	20250327	104000	338432189	4430	4445	4445	4430	458
499	20250327	103900	336403004	4460	4460	4460	4460	0
500	20250327	103800	336403004	4460	4460	4460	4455	355
501	20250327	103700	334820764	4430	4455	4455	4430	386
502	20250327	103600	333103634	4430	4450	4455	4430	2114
503	20250327	103500	323727909	4460	4440	4460	4440	2044
504	20250327	103400	314620059	4455	4445	4465	4445	69
505	20250327	103300	314312764	4445	4445	4445	4445	130
506	20250327	103200	313734914	4445	4465	4465	4445	2034
507	20250327	103100	304682114	4480	4475	4480	4465	2626
508	20250327	103000	292942907	4475	4490	4490	4475	730
509	20250327	102900	289672212	4495	4495	4495	4485	1208
510	20250327	102800	284246942	4485	4480	4495	4475	4362
511	20250327	102700	264671797	4480	4450	4480	4450	2082
512	20250327	102600	255378787	4445	4465	4465	4445	1429
513	20250327	102500	249019777	4455	4465	4465	4455	464
514	20250327	102400	246951392	4465	4465	4465	4460	828
515	20250327	102300	243257822	4465	4465	4465	4465	95
516	20250327	102200	242833647	4460	4460	4460	4460	258
517	20250327	102100	241682967	4460	4455	4460	4440	4029
518	20250327	102000	223726132	4460	4455	4465	4455	623
519	20250327	101900	220948467	4455	4435	4455	4435	4061
520	20250327	101800	202899377	4430	4440	4450	4430	279
521	20250327	101700	201660972	4470	4460	4470	4460	46
522	20250327	101600	201455692	4460	4430	4460	4430	1520
523	20250327	101500	194702447	4430	4430	4430	4430	501
524	20250327	101400	192483017	4430	4430	4430	4430	100
525	20250327	101300	192040017	4430	4430	4430	4430	1
526	20250327	101200	192035587	4430	4430	4430	4430	38
527	20250327	101100	191867247	4430	4420	4430	4420	186
528	20250327	101000	191045097	4430	4420	4430	4420	1002
529	20250327	100900	186607022	4420	4420	4420	4420	23
530	20250327	100800	186505362	4430	4430	4430	4430	20
531	20250327	100700	186416762	4430	4425	4430	4425	1020
532	20250327	100600	181898212	4430	4425	4430	4425	391
533	20250327	100500	180167177	4425	4395	4425	4395	256
534	20250327	100400	179035277	4395	4430	4430	4395	4660
535	20250327	100300	158525922	4430	4405	4430	4405	1587
536	20250327	100200	151509632	4400	4400	4400	4400	121
537	20250327	100100	150977232	4405	4405	4405	4405	60
538	20250327	100000	150712932	4410	4410	4410	4410	236
539	20250327	095900	149672172	4410	4410	4410	4410	222
540	20250327	095800	148693152	4415	4415	4415	4415	0
541	20250327	095700	148693152	4415	4415	4415	4415	623
542	20250327	095600	145942607	4415	4415	4415	4415	0
543	20250327	095500	145942607	4415	4415	4415	4415	0
544	20250327	095400	145942607	4415	4417	4417	4415	41
545	20250327	095300	145761570	4415	4410	4415	4410	118
546	20250327	095200	145240860	4410	4415	4415	4410	167
547	20250327	095100	144504380	4410	4410	4410	4410	331
548	20250327	095000	143044670	4410	4400	4410	4400	178
549	20250327	094900	142260180	4400	4410	4410	4400	514
550	20250327	094800	139993640	4430	4430	4430	4430	4
551	20250327	094700	139975920	4430	4430	4430	4430	360
552	20250327	094600	138381120	4430	4425	4430	4425	1141
553	20250327	094500	133326990	4430	4425	4430	4425	401
554	20250327	094400	131552510	4415	4420	4420	4415	1780
555	20250327	094300	123685010	4410	4415	4420	4410	749
556	20250327	094200	120378355	4410	4410	4410	4410	232
557	20250327	094100	119355235	4410	4410	4410	4410	1
558	20250327	094000	119350825	4410	4400	4410	4395	202
559	20250327	093900	118460270	4400	4410	4410	4390	204
560	20250327	093800	117561710	4400	4405	4405	4400	1081
561	20250327	093700	112803700	4405	4410	4410	4405	185
562	20250327	093600	111988760	4410	4410	4410	4410	0
563	20250327	093500	111988760	4410	4415	4415	4405	698
564	20250327	093400	108907110	4425	4415	4425	4415	102
565	20250327	093300	108456760	4415	4415	4425	4415	474
566	20250327	093200	106362745	4415	4415	4415	4415	1
567	20250327	093100	106358330	4415	4415	4415	4415	2
568	20250327	093000	106349500	4410	4410	4410	4410	144
569	20250327	092900	105714460	4420	4410	4420	4410	290
570	20250327	092800	104434550	4410	4410	4410	4410	0
571	20250327	092700	104434550	4410	4385	4410	4375	2899
572	20250327	092600	91710245	4390	4390	4390	4380	901
573	20250327	092500	87759510	4390	4390	4390	4390	5
574	20250327	092400	87737560	4395	4395	4395	4395	1
575	20250327	092300	87733165	4395	4395	4395	4395	0
576	20250327	092200	87733165	4395	4390	4395	4390	700
577	20250327	092100	84657665	4395	4395	4395	4395	474
578	20250327	092000	82574435	4395	4395	4395	4395	42
579	20250327	091900	82389845	4390	4405	4405	4390	36
580	20250327	091800	82231685	4400	4395	4400	4395	1001
581	20250327	091700	77827290	4395	4395	4395	4395	77
582	20250327	091600	77488875	4400	4420	4420	4375	186
583	20250327	091500	76673430	4395	4395	4395	4395	60
584	20250327	091400	76409730	4420	4405	4420	4405	915
585	20250327	091300	72371745	4405	4395	4405	4375	99
586	20250327	091200	71936590	4370	4370	4370	4370	121
587	20250327	091100	71407820	4400	4410	4410	4400	779
588	20250327	091000	67974660	4405	4380	4405	4355	1021
589	20250327	090900	63486460	4350	4355	4355	4350	806
590	20250327	090800	59978375	4370	4350	4370	4350	339
591	20250327	090700	58501705	4350	4380	4380	4350	1760
592	20250327	090600	50811315	4380	4415	4415	4380	128
593	20250327	090500	50250360	4415	4415	4415	4380	552
594	20250327	090400	47816900	4380	4415	4415	4380	398
595	20250327	090300	46070820	4385	4375	4385	4370	681
596	20250327	090200	43085640	4370	4395	4410	4370	496
597	20250327	090100	40916615	4395	4425	4425	4395	5106
598	20250327	090000	18408560	4430	4500	4500	4430	4109