KissMeData/099390/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200800	59799910	5380	5380	5380	5380	635
3	20250327	200700	59799910	5380	5380	5380	5380	0
4	20250327	200600	59799910	5380	5380	5380	5380	0
5	20250327	200500	59799910	5380	5380	5380	5380	0
6	20250327	200400	59799910	5380	5380	5380	5380	0
7	20250327	200300	59799910	5380	5380	5380	5380	0
8	20250327	200200	59799910	5380	5380	5380	5380	0
9	20250327	200100	59799910	5380	5380	5380	5380	0
10	20250327	200000	59799910	5380	5380	5380	5380	0
11	20250327	195900	59799910	5380	5380	5380	5380	0
12	20250327	195800	59799910	5380	5380	5380	5380	0
13	20250327	195700	59799910	5380	5380	5380	5380	0
14	20250327	195600	59799910	5380	5380	5380	5380	0
15	20250327	195500	59799910	5380	5380	5380	5380	0
16	20250327	195400	59799910	5380	5380	5380	5380	0
17	20250327	195300	59799910	5380	5380	5380	5380	0
18	20250327	195200	59799910	5380	5380	5380	5380	0
19	20250327	195100	59799910	5380	5380	5380	5380	0
20	20250327	195000	59799910	5380	5380	5380	5380	0
21	20250327	194900	59799910	5380	5380	5380	5380	0
22	20250327	194800	59799910	5380	5380	5380	5380	0
23	20250327	194700	59799910	5380	5380	5380	5380	0
24	20250327	194600	59799910	5380	5380	5380	5380	0
25	20250327	194500	59799910	5380	5380	5380	5380	0
26	20250327	194400	59799910	5380	5380	5380	5380	0
27	20250327	194300	59799910	5380	5380	5380	5380	0
28	20250327	194200	59799910	5380	5380	5380	5380	0
29	20250327	194100	59799910	5380	5380	5380	5380	0
30	20250327	194000	59799910	5380	5380	5380	5380	0
31	20250327	193900	59799910	5380	5380	5380	5380	0
32	20250327	193800	59799910	5380	5380	5380	5380	635
33	20250327	193700	59799910	5380	5380	5380	5380	0
34	20250327	193600	59799910	5380	5380	5380	5380	0
35	20250327	193500	59799910	5380	5380	5380	5380	0
36	20250327	193400	59799910	5380	5380	5380	5380	0
37	20250327	193300	59799910	5380	5380	5380	5380	0
38	20250327	193200	59799910	5380	5380	5380	5380	0
39	20250327	193100	59799910	5380	5380	5380	5380	0
40	20250327	193000	59799910	5380	5380	5380	5380	0
41	20250327	192900	59799910	5380	5380	5380	5380	0
42	20250327	192800	59799910	5380	5380	5380	5380	0
43	20250327	192700	59799910	5380	5380	5380	5380	0
44	20250327	192600	59799910	5380	5380	5380	5380	0
45	20250327	192500	59799910	5380	5380	5380	5380	0
46	20250327	192400	59799910	5380	5380	5380	5380	0
47	20250327	192300	59799910	5380	5380	5380	5380	0
48	20250327	192200	59799910	5380	5380	5380	5380	0
49	20250327	192100	59799910	5380	5380	5380	5380	0
50	20250327	192000	59799910	5380	5380	5380	5380	0
51	20250327	191900	59799910	5380	5380	5380	5380	0
52	20250327	191800	59799910	5380	5380	5380	5380	0
53	20250327	191700	59799910	5380	5380	5380	5380	0
54	20250327	191600	59799910	5380	5380	5380	5380	0
55	20250327	191500	59799910	5380	5380	5380	5380	0
56	20250327	191400	59799910	5380	5380	5380	5380	0
57	20250327	191300	59799910	5380	5380	5380	5380	0
58	20250327	191200	59799910	5380	5380	5380	5380	0
59	20250327	191100	59799910	5380	5380	5380	5380	0
60	20250327	191000	59799910	5380	5380	5380	5380	0
61	20250327	190900	59799910	5380	5380	5380	5380	0
62	20250327	190800	59799910	5380	5380	5380	5380	635
63	20250327	190700	59799910	5380	5380	5380	5380	0
64	20250327	190600	59799910	5380	5380	5380	5380	0
65	20250327	190500	59799910	5380	5380	5380	5380	0
66	20250327	190400	59799910	5380	5380	5380	5380	0
67	20250327	190300	59799910	5380	5380	5380	5380	0
68	20250327	190200	59799910	5380	5380	5380	5380	0
69	20250327	190100	59799910	5380	5380	5380	5380	0
70	20250327	190000	59799910	5380	5380	5380	5380	0
71	20250327	185900	59799910	5380	5380	5380	5380	0
72	20250327	185800	59799910	5380	5380	5380	5380	0
73	20250327	185700	59799910	5380	5380	5380	5380	0
74	20250327	185600	59799910	5380	5380	5380	5380	0
75	20250327	185500	59799910	5380	5380	5380	5380	0
76	20250327	185400	59799910	5380	5380	5380	5380	0
77	20250327	185300	59799910	5380	5380	5380	5380	0
78	20250327	185200	59799910	5380	5380	5380	5380	0
79	20250327	185100	59799910	5380	5380	5380	5380	0
80	20250327	185000	59799910	5380	5380	5380	5380	0
81	20250327	184900	59799910	5380	5380	5380	5380	0
82	20250327	184800	59799910	5380	5380	5380	5380	0
83	20250327	184700	59799910	5380	5380	5380	5380	0
84	20250327	184600	59799910	5380	5380	5380	5380	0
85	20250327	184500	59799910	5380	5380	5380	5380	0
86	20250327	184400	59799910	5380	5380	5380	5380	0
87	20250327	184300	59799910	5380	5380	5380	5380	0
88	20250327	184200	59799910	5380	5380	5380	5380	0
89	20250327	184100	59799910	5380	5380	5380	5380	0
90	20250327	184000	59799910	5380	5380	5380	5380	0
91	20250327	183900	59799910	5380	5380	5380	5380	0
92	20250327	183800	59799910	5380	5380	5380	5380	635
93	20250327	183700	59799910	5380	5380	5380	5380	0
94	20250327	183600	59799910	5380	5380	5380	5380	0
95	20250327	183500	59799910	5380	5380	5380	5380	0
96	20250327	183400	59799910	5380	5380	5380	5380	0
97	20250327	183300	59799910	5380	5380	5380	5380	0
98	20250327	183200	59799910	5380	5380	5380	5380	0
99	20250327	183100	59799910	5380	5380	5380	5380	0
100	20250327	183000	59799910	5380	5380	5380	5380	0
101	20250327	182900	59799910	5380	5380	5380	5380	0
102	20250327	182800	59799910	5380	5380	5380	5380	0
103	20250327	182700	59799910	5380	5380	5380	5380	0
104	20250327	182600	59799910	5380	5380	5380	5380	0
105	20250327	182500	59799910	5380	5380	5380	5380	0
106	20250327	182400	59799910	5380	5380	5380	5380	0
107	20250327	182300	59799910	5380	5380	5380	5380	0
108	20250327	182200	59799910	5380	5380	5380	5380	0
109	20250327	182100	59799910	5380	5380	5380	5380	0
110	20250327	182000	59799910	5380	5380	5380	5380	0
111	20250327	181900	59799910	5380	5380	5380	5380	0
112	20250327	181800	59799910	5380	5380	5380	5380	0
113	20250327	181700	59799910	5380	5380	5380	5380	0
114	20250327	181600	59799910	5380	5380	5380	5380	0
115	20250327	181500	59799910	5380	5380	5380	5380	0
116	20250327	181400	59799910	5380	5380	5380	5380	0
117	20250327	181300	59799910	5380	5380	5380	5380	0
118	20250327	181200	59799910	5380	5380	5380	5380	0
119	20250327	181100	59799910	5380	5380	5380	5380	0
120	20250327	181000	59799910	5380	5380	5380	5380	0
121	20250327	180900	59799910	5380	5380	5380	5380	0
122	20250327	180800	59799910	5380	5380	5380	5380	635
123	20250327	180700	59799910	5380	5380	5380	5380	0
124	20250327	180600	59799910	5380	5380	5380	5380	0
125	20250327	180500	59799910	5380	5380	5380	5380	0
126	20250327	180400	59799910	5380	5380	5380	5380	0
127	20250327	180300	59799910	5380	5380	5380	5380	0
128	20250327	180200	59799910	5380	5380	5380	5380	0
129	20250327	180100	59799910	5380	5380	5380	5380	0
130	20250327	180000	59799910	5380	5380	5380	5380	0
131	20250327	175900	59799910	5380	5380	5380	5380	0
132	20250327	175800	59799910	5380	5380	5380	5380	0
133	20250327	175700	59799910	5380	5380	5380	5380	0
134	20250327	175600	59799910	5380	5380	5380	5380	0
135	20250327	175500	59799910	5380	5380	5380	5380	0
136	20250327	175400	59799910	5380	5380	5380	5380	0
137	20250327	175300	59799910	5380	5380	5380	5380	0
138	20250327	175200	59799910	5380	5380	5380	5380	0
139	20250327	175100	59799910	5380	5380	5380	5380	0
140	20250327	175000	59799910	5380	5380	5380	5380	0
141	20250327	174900	59799910	5380	5380	5380	5380	0
142	20250327	174800	59799910	5380	5380	5380	5380	0
143	20250327	174700	59799910	5380	5380	5380	5380	0
144	20250327	174600	59799910	5380	5380	5380	5380	0
145	20250327	174500	59799910	5380	5380	5380	5380	0
146	20250327	174400	59799910	5380	5380	5380	5380	0
147	20250327	174300	59799910	5380	5380	5380	5380	0
148	20250327	174200	59799910	5380	5380	5380	5380	0
149	20250327	174100	59799910	5380	5380	5380	5380	0
150	20250327	174000	59799910	5380	5380	5380	5380	0
151	20250327	173900	59799910	5380	5380	5380	5380	0
152	20250327	173800	59799910	5380	5380	5380	5380	635
153	20250327	173700	59799910	5380	5380	5380	5380	0
154	20250327	173600	59799910	5380	5380	5380	5380	0
155	20250327	173500	59799910	5380	5380	5380	5380	0
156	20250327	173400	59799910	5380	5380	5380	5380	0
157	20250327	173300	59799910	5380	5380	5380	5380	0
158	20250327	173200	59799910	5380	5380	5380	5380	0
159	20250327	173100	59799910	5380	5380	5380	5380	0
160	20250327	173000	59799910	5380	5380	5380	5380	0
161	20250327	172900	59799910	5380	5380	5380	5380	0
162	20250327	172800	59799910	5380	5380	5380	5380	0
163	20250327	172700	59799910	5380	5380	5380	5380	0
164	20250327	172600	59799910	5380	5380	5380	5380	0
165	20250327	172500	59799910	5380	5380	5380	5380	0
166	20250327	172400	59799910	5380	5380	5380	5380	0
167	20250327	172300	59799910	5380	5380	5380	5380	0
168	20250327	172200	59799910	5380	5380	5380	5380	0
169	20250327	172100	59799910	5380	5380	5380	5380	0
170	20250327	172000	59799910	5380	5380	5380	5380	0
171	20250327	171900	59799910	5380	5380	5380	5380	0
172	20250327	171800	59799910	5380	5380	5380	5380	0
173	20250327	171700	59799910	5380	5380	5380	5380	0
174	20250327	171600	59799910	5380	5380	5380	5380	0
175	20250327	171500	59799910	5380	5380	5380	5380	0
176	20250327	171400	59799910	5380	5380	5380	5380	0
177	20250327	171300	59799910	5380	5380	5380	5380	0
178	20250327	171200	59799910	5380	5380	5380	5380	0
179	20250327	171100	59799910	5380	5380	5380	5380	0
180	20250327	171000	59799910	5380	5380	5380	5380	0
181	20250327	170900	59799910	5380	5380	5380	5380	0
182	20250327	170800	59799910	5380	5380	5380	5380	635
183	20250327	170700	59799910	5380	5380	5380	5380	0
184	20250327	170600	59799910	5380	5380	5380	5380	0
185	20250327	170500	59799910	5380	5380	5380	5380	0
186	20250327	170400	59799910	5380	5380	5380	5380	0
187	20250327	170300	59799910	5380	5380	5380	5380	0
188	20250327	170200	59799910	5380	5380	5380	5380	0
189	20250327	170100	59799910	5380	5380	5380	5380	0
190	20250327	170000	59799910	5380	5380	5380	5380	0
191	20250327	165900	59799910	5380	5380	5380	5380	0
192	20250327	165800	59799910	5380	5380	5380	5380	0
193	20250327	165700	59799910	5380	5380	5380	5380	0
194	20250327	165600	59799910	5380	5380	5380	5380	0
195	20250327	165500	59799910	5380	5380	5380	5380	0
196	20250327	165400	59799910	5380	5380	5380	5380	0
197	20250327	165300	59799910	5380	5380	5380	5380	0
198	20250327	165200	59799910	5380	5380	5380	5380	0
199	20250327	165100	59799910	5380	5380	5380	5380	0
200	20250327	165000	59799910	5380	5380	5380	5380	0
201	20250327	164900	59799910	5380	5380	5380	5380	0
202	20250327	164800	59799910	5380	5380	5380	5380	0
203	20250327	164700	59799910	5380	5380	5380	5380	0
204	20250327	164600	59799910	5380	5380	5380	5380	0
205	20250327	164500	59799910	5380	5380	5380	5380	0
206	20250327	164400	59799910	5380	5380	5380	5380	0
207	20250327	164300	59799910	5380	5380	5380	5380	0
208	20250327	164200	59799910	5380	5380	5380	5380	0
209	20250327	164100	59799910	5380	5380	5380	5380	0
210	20250327	164000	59799910	5380	5380	5380	5380	0
211	20250327	163900	59799910	5380	5380	5380	5380	0
212	20250327	163800	59799910	5380	5380	5380	5380	635
213	20250327	163700	59799910	5380	5380	5380	5380	0
214	20250327	163600	59799910	5380	5380	5380	5380	0
215	20250327	163500	59799910	5380	5380	5380	5380	0
216	20250327	163400	59799910	5380	5380	5380	5380	0
217	20250327	163300	59799910	5380	5380	5380	5380	0
218	20250327	163200	59799910	5380	5380	5380	5380	0
219	20250327	163100	59799910	5380	5380	5380	5380	0
220	20250327	163000	59799910	5380	5380	5380	5380	0
221	20250327	162900	59799910	5380	5380	5380	5380	0
222	20250327	162800	59799910	5380	5380	5380	5380	0
223	20250327	162700	59799910	5380	5380	5380	5380	0
224	20250327	162600	59799910	5380	5380	5380	5380	0
225	20250327	162500	59799910	5380	5380	5380	5380	0
226	20250327	162400	59799910	5380	5380	5380	5380	0
227	20250327	162300	59799910	5380	5380	5380	5380	0
228	20250327	162200	59799910	5380	5380	5380	5380	0
229	20250327	162100	59799910	5380	5380	5380	5380	0
230	20250327	162000	59799910	5380	5380	5380	5380	0
231	20250327	161900	59799910	5380	5380	5380	5380	0
232	20250327	161800	59799910	5380	5380	5380	5380	0
233	20250327	161700	59799910	5380	5380	5380	5380	0
234	20250327	161600	59799910	5380	5380	5380	5380	0
235	20250327	161500	59799910	5380	5380	5380	5380	0
236	20250327	161400	59799910	5380	5380	5380	5380	0
237	20250327	161300	59799910	5380	5380	5380	5380	0
238	20250327	161200	59799910	5380	5380	5380	5380	0
239	20250327	161100	59799910	5380	5380	5380	5380	0
240	20250327	161000	59799910	5380	5380	5380	5380	0
241	20250327	160900	59799910	5380	5380	5380	5380	0
242	20250327	160800	59799910	5380	5380	5380	5380	635
243	20250327	160700	59799910	5380	5380	5380	5380	0
244	20250327	160600	59799910	5380	5380	5380	5380	0
245	20250327	160500	59799910	5380	5380	5380	5380	0
246	20250327	160400	59799910	5380	5380	5380	5380	0
247	20250327	160300	59799910	5380	5380	5380	5380	0
248	20250327	160200	59799910	5380	5380	5380	5380	0
249	20250327	160100	59799910	5380	5380	5380	5380	0
250	20250327	160000	59799910	5380	5380	5380	5380	0
251	20250327	155900	59799910	5380	5380	5380	5380	0
252	20250327	155800	59799910	5380	5380	5380	5380	0
253	20250327	155700	59799910	5380	5380	5380	5380	0
254	20250327	155600	59799910	5380	5380	5380	5380	0
255	20250327	155500	59799910	5380	5380	5380	5380	0
256	20250327	155400	59799910	5380	5380	5380	5380	0
257	20250327	155300	59799910	5380	5380	5380	5380	0
258	20250327	155200	59799910	5380	5380	5380	5380	0
259	20250327	155100	59799910	5380	5380	5380	5380	0
260	20250327	155000	59799910	5380	5380	5380	5380	0
261	20250327	154900	59799910	5380	5380	5380	5380	0
262	20250327	154800	59799910	5380	5380	5380	5380	0
263	20250327	154700	59799910	5380	5380	5380	5380	0
264	20250327	154600	59799910	5380	5380	5380	5380	0
265	20250327	154500	59799910	5380	5380	5380	5380	0
266	20250327	154400	59799910	5380	5380	5380	5380	0
267	20250327	154300	59799910	5380	5380	5380	5380	0
268	20250327	154200	59799910	5380	5380	5380	5380	0
269	20250327	154100	59799910	5380	5380	5380	5380	0
270	20250327	154000	59799910	5380	5380	5380	5380	0
271	20250327	153900	59799910	5380	5380	5380	5380	0
272	20250327	153800	59799910	5380	5380	5380	5380	635
273	20250327	153700	59799910	5380	5380	5380	5380	0
274	20250327	153600	59799910	5380	5380	5380	5380	0
275	20250327	153500	59799910	5380	5380	5380	5380	0
276	20250327	153400	59799910	5380	5380	5380	5380	0
277	20250327	153300	59799910	5380	5380	5380	5380	0
278	20250327	153200	59799910	5380	5380	5380	5380	0
279	20250327	153100	59799910	5380	5380	5380	5380	0
280	20250327	153000	59799910	5380	5380	5380	5380	635
281	20250327	152900	56383610	5380	5380	5380	5380	0
282	20250327	152800	56383610	5380	5380	5380	5380	0
283	20250327	152700	56383610	5380	5380	5380	5380	0
284	20250327	152600	56383610	5380	5380	5380	5380	0
285	20250327	152500	56383610	5380	5380	5380	5380	0
286	20250327	152400	56383610	5380	5380	5380	5380	0
287	20250327	152300	56383610	5380	5380	5380	5380	0
288	20250327	152200	56383610	5380	5380	5380	5380	0
289	20250327	152100	56383610	5380	5380	5380	5380	0
290	20250327	152000	56383610	5380	5380	5380	5380	0
291	20250327	151900	56383610	5380	5330	5380	5320	48
292	20250327	151800	56127660	5380	5330	5380	5330	13
293	20250327	151700	56058270	5340	5340	5380	5340	19
294	20250327	151600	55956770	5380	5380	5380	5380	0
295	20250327	151500	55956770	5380	5350	5380	5340	12
296	20250327	151400	55892570	5350	5360	5380	5350	26
297	20250327	151300	55753260	5380	5350	5380	5350	22
298	20250327	151200	55635180	5350	5380	5380	5350	12
299	20250327	151100	55570830	5350	5380	5380	5350	3
300	20250327	151000	55554750	5350	5360	5360	5350	21
301	20250327	150900	55442220	5380	5380	5380	5380	0
302	20250327	150800	55442220	5380	5380	5380	5380	0
303	20250327	150700	55442220	5380	5380	5380	5380	0
304	20250327	150600	55442220	5380	5380	5380	5380	0
305	20250327	150500	55442220	5380	5380	5380	5380	0
306	20250327	150400	55442220	5380	5380	5380	5380	0
307	20250327	150300	55442220	5380	5380	5380	5380	0
308	20250327	150200	55442220	5380	5360	5380	5360	130
309	20250327	150100	54745030	5360	5360	5360	5360	0
310	20250327	150000	54745030	5360	5350	5360	5350	6
311	20250327	145900	54712920	5370	5370	5370	5370	0
312	20250327	145800	54712920	5370	5370	5370	5370	0
313	20250327	145700	54712920	5370	5370	5370	5370	0
314	20250327	145600	54712920	5370	5350	5370	5350	11
315	20250327	145500	54654050	5370	5370	5370	5370	1
316	20250327	145400	54648680	5370	5370	5370	5370	0
317	20250327	145300	54648680	5370	5370	5370	5370	0
318	20250327	145200	54648680	5370	5370	5370	5370	0
319	20250327	145100	54648680	5370	5370	5370	5370	0
320	20250327	145000	54648680	5370	5370	5370	5370	0
321	20250327	144900	54648680	5370	5370	5370	5370	0
322	20250327	144800	54648680	5370	5370	5370	5370	0
323	20250327	144700	54648680	5370	5370	5370	5370	0
324	20250327	144600	54648680	5370	5370	5370	5370	0
325	20250327	144500	54648680	5370	5370	5370	5370	0
326	20250327	144400	54648680	5370	5370	5370	5370	0
327	20250327	144300	54648680	5370	5360	5370	5360	12
328	20250327	144200	54584350	5350	5360	5370	5350	26
329	20250327	144100	54445030	5360	5350	5370	5350	111
330	20250327	144000	53850260	5290	5320	5380	5290	224
331	20250327	143900	52656210	5320	5320	5320	5320	31
332	20250327	143800	52491290	5280	5320	5320	5280	23
333	20250327	143700	52369810	5290	5270	5290	5270	588
334	20250327	143600	49266570	5270	5270	5270	5270	5
335	20250327	143500	49240220	5270	5270	5270	5270	0
336	20250327	143400	49240220	5270	5270	5270	5270	0
337	20250327	143300	49240220	5270	5270	5270	5270	3
338	20250327	143200	49224410	5270	5270	5270	5270	0
339	20250327	143100	49224410	5270	5270	5270	5270	0
340	20250327	143000	49224410	5270	5280	5280	5270	5
341	20250327	142900	49198050	5260	5260	5260	5260	0
342	20250327	142800	49198050	5260	5260	5260	5260	0
343	20250327	142700	49198050	5260	5260	5260	5260	37
344	20250327	142600	49003430	5280	5290	5290	5260	1371
345	20250327	142500	41776280	5340	5340	5340	5340	0
346	20250327	142400	41776280	5340	5340	5340	5340	0
347	20250327	142300	41776280	5340	5340	5340	5340	0
348	20250327	142200	41776280	5340	5340	5340	5340	0
349	20250327	142100	41776280	5340	5340	5340	5340	0
350	20250327	142000	41776280	5340	5340	5340	5340	1
351	20250327	141900	41770940	5290	5290	5290	5290	0
352	20250327	141800	41770940	5290	5310	5310	5280	1401
353	20250327	141700	34359410	5310	5310	5310	5310	0
354	20250327	141600	34359410	5310	5310	5310	5310	68
355	20250327	141500	33998330	5300	5320	5320	5290	993
356	20250327	141400	28731090	5330	5320	5330	5320	8
357	20250327	141300	28688520	5330	5350	5350	5330	511
358	20250327	141200	25961530	5380	5350	5380	5350	8
359	20250327	141100	25918700	5350	5350	5350	5350	0
360	20250327	141000	25918700	5350	5360	5360	5350	11
361	20250327	140900	25859820	5380	5380	5380	5380	0
362	20250327	140800	25859820	5380	5380	5380	5380	0
363	20250327	140700	25859820	5380	5380	5380	5380	0
364	20250327	140600	25859820	5380	5380	5380	5370	6
365	20250327	140500	25827570	5350	5350	5350	5350	1
366	20250327	140400	25822220	5350	5350	5350	5350	8
367	20250327	140300	25779420	5380	5380	5380	5380	1
368	20250327	140200	25774040	5350	5350	5350	5350	10
369	20250327	140100	25720540	5350	5350	5350	5350	0
370	20250327	140000	25720540	5350	5350	5350	5350	3
371	20250327	135900	25704490	5380	5350	5380	5350	12
372	20250327	135800	25640260	5380	5380	5380	5380	1
373	20250327	135700	25634880	5350	5350	5350	5350	11
374	20250327	135600	25576030	5350	5350	5350	5350	0
375	20250327	135500	25576030	5350	5360	5360	5350	7
376	20250327	135400	25538570	5360	5360	5360	5360	0
377	20250327	135300	25538570	5360	5360	5360	5360	9
378	20250327	135200	25490330	5380	5380	5380	5380	0
379	20250327	135100	25490330	5380	5380	5380	5380	1
380	20250327	135000	25484950	5340	5340	5340	5340	4
381	20250327	134900	25463590	5340	5340	5340	5340	6
382	20250327	134800	25431550	5340	5340	5340	5340	0
383	20250327	134700	25431550	5340	5350	5350	5340	6
384	20250327	134600	25399470	5350	5350	5350	5350	6
385	20250327	134500	25367370	5380	5350	5380	5350	5
386	20250327	134400	25340590	5380	5350	5380	5350	7
387	20250327	134300	25303110	5380	5380	5380	5380	2
388	20250327	134200	25292350	5380	5360	5380	5350	9
389	20250327	134100	25244110	5380	5380	5380	5380	0
390	20250327	134000	25244110	5380	5370	5380	5360	9
391	20250327	133900	25195810	5380	5380	5380	5380	1
392	20250327	133800	25190430	5370	5370	5370	5370	9
393	20250327	133700	25142100	5380	5380	5380	5380	5
394	20250327	133600	25115200	5360	5370	5370	5360	6
395	20250327	133500	25083010	5380	5380	5380	5380	0
396	20250327	133400	25083010	5380	5380	5380	5380	0
397	20250327	133300	25083010	5380	5380	5380	5380	0
398	20250327	133200	25083010	5380	5380	5380	5380	0
399	20250327	133100	25083010	5380	5380	5380	5380	0
400	20250327	133000	25083010	5380	5380	5380	5380	0
401	20250327	132900	25083010	5380	5380	5380	5380	0
402	20250327	132800	25083010	5380	5380	5380	5380	0
403	20250327	132700	25083010	5380	5380	5380	5380	0
404	20250327	132600	25083010	5380	5380	5380	5380	0
405	20250327	132500	25083010	5380	5380	5380	5380	0
406	20250327	132400	25083010	5380	5380	5380	5380	0
407	20250327	132300	25083010	5380	5380	5380	5380	0
408	20250327	132200	25083010	5380	5380	5380	5380	0
409	20250327	132100	25083010	5380	5380	5380	5380	0
410	20250327	132000	25083010	5380	5380	5380	5380	0
411	20250327	131900	25083010	5380	5380	5380	5380	0
412	20250327	131800	25083010	5380	5380	5380	5380	0
413	20250327	131700	25083010	5380	5380	5380	5380	0
414	20250327	131600	25083010	5380	5380	5380	5380	0
415	20250327	131500	25083010	5380	5380	5380	5380	0
416	20250327	131400	25083010	5380	5380	5380	5380	0
417	20250327	131300	25083010	5380	5380	5380	5380	0
418	20250327	131200	25083010	5380	5380	5380	5380	0
419	20250327	131100	25083010	5380	5380	5380	5380	0
420	20250327	131000	25083010	5380	5380	5380	5380	0
421	20250327	130900	25083010	5380	5380	5380	5380	0
422	20250327	130800	25083010	5380	5380	5380	5380	0
423	20250327	130700	25083010	5380	5380	5380	5380	0
424	20250327	130600	25083010	5380	5380	5380	5380	0
425	20250327	130500	25083010	5380	5380	5380	5380	1
426	20250327	130400	25077630	5350	5350	5350	5350	150
427	20250327	130300	24275130	5350	5350	5350	5350	1045
428	20250327	130200	18684380	5370	5370	5370	5370	51
429	20250327	130100	18410510	5370	5370	5370	5370	0
430	20250327	130000	18410510	5370	5370	5370	5370	0
431	20250327	125900	18410510	5370	5370	5370	5370	0
432	20250327	125800	18410510	5370	5370	5370	5370	0
433	20250327	125700	18410510	5370	5370	5370	5370	0
434	20250327	125600	18410510	5370	5370	5370	5370	0
435	20250327	125500	18410510	5370	5370	5370	5370	0
436	20250327	125400	18410510	5370	5370	5370	5370	0
437	20250327	125300	18410510	5370	5370	5370	5370	0
438	20250327	125200	18410510	5370	5370	5370	5370	0
439	20250327	125100	18410510	5370	5370	5370	5370	0
440	20250327	125000	18410510	5370	5370	5370	5370	0
441	20250327	124900	18410510	5370	5370	5370	5370	0
442	20250327	124800	18410510	5370	5370	5370	5370	0
443	20250327	124700	18410510	5370	5370	5370	5370	0
444	20250327	124600	18410510	5370	5370	5370	5370	0
445	20250327	124500	18410510	5370	5370	5370	5370	0
446	20250327	124400	18410510	5370	5370	5370	5370	1
447	20250327	124300	18405140	5360	5360	5360	5360	0
448	20250327	124200	18405140	5360	5360	5360	5360	0
449	20250327	124100	18405140	5360	5360	5360	5360	0
450	20250327	124000	18405140	5360	5360	5360	5360	0
451	20250327	123900	18405140	5360	5360	5360	5360	0
452	20250327	123800	18405140	5360	5360	5360	5360	0
453	20250327	123700	18405140	5360	5360	5360	5360	60
454	20250327	123600	18083540	5410	5410	5410	5410	0
455	20250327	123500	18083540	5410	5410	5410	5410	0
456	20250327	123400	18083540	5410	5410	5410	5410	0
457	20250327	123300	18083540	5410	5410	5410	5410	0
458	20250327	123200	18083540	5410	5410	5410	5410	0
459	20250327	123100	18083540	5410	5410	5410	5410	0
460	20250327	123000	18083540	5410	5410	5410	5410	0
461	20250327	122900	18083540	5410	5410	5410	5410	0
462	20250327	122800	18083540	5410	5410	5410	5410	0
463	20250327	122700	18083540	5410	5410	5410	5410	0
464	20250327	122600	18083540	5410	5410	5410	5410	0
465	20250327	122500	18083540	5410	5410	5410	5410	0
466	20250327	122400	18083540	5410	5410	5410	5410	0
467	20250327	122300	18083540	5410	5410	5410	5410	0
468	20250327	122200	18083540	5410	5410	5410	5410	0
469	20250327	122100	18083540	5410	5380	5410	5360	225
470	20250327	122000	16876930	5410	5410	5410	5410	0
471	20250327	121900	16876930	5410	5410	5410	5410	10
472	20250327	121800	16822830	5430	5430	5430	5430	0
473	20250327	121700	16822830	5430	5430	5430	5430	0
474	20250327	121600	16822830	5430	5430	5430	5430	0
475	20250327	121500	16822830	5430	5430	5430	5430	0
476	20250327	121400	16822830	5430	5430	5430	5430	0
477	20250327	121300	16822830	5430	5430	5430	5430	0
478	20250327	121200	16822830	5430	5430	5430	5430	0
479	20250327	121100	16822830	5430	5430	5430	5430	0
480	20250327	121000	16822830	5430	5430	5430	5430	0
481	20250327	120900	16822830	5430	5430	5430	5430	0
482	20250327	120800	16822830	5430	5430	5430	5430	0
483	20250327	120700	16822830	5430	5430	5430	5430	0
484	20250327	120600	16822830	5430	5430	5430	5430	0
485	20250327	120500	16822830	5430	5430	5430	5430	0
486	20250327	120400	16822830	5430	5430	5430	5430	0
487	20250327	120300	16822830	5430	5420	5430	5420	9
488	20250327	120200	16774040	5430	5430	5430	5430	0
489	20250327	120100	16774040	5430	5430	5430	5430	0
490	20250327	120000	16774040	5430	5430	5430	5430	0
491	20250327	115900	16774040	5430	5430	5430	5430	0
492	20250327	115800	16774040	5430	5430	5430	5430	0
493	20250327	115700	16774040	5430	5430	5430	5430	0
494	20250327	115600	16774040	5430	5430	5430	5430	0
495	20250327	115500	16774040	5430	5430	5430	5430	0
496	20250327	115400	16774040	5430	5430	5430	5430	0
497	20250327	115300	16774040	5430	5410	5430	5410	13
498	20250327	115200	16703680	5410	5380	5410	5380	33
499	20250327	115100	16526080	5380	5380	5380	5380	20
500	20250327	115000	16418480	5380	5370	5380	5370	165
501	20250327	114900	15532410	5370	5360	5370	5360	5
502	20250327	114800	15505600	5370	5360	5370	5360	6
503	20250327	114700	15473430	5370	5370	5370	5370	1
504	20250327	114600	15468060	5360	5360	5360	5360	4
505	20250327	114500	15446620	5360	5360	5360	5360	4
506	20250327	114400	15425180	5370	5370	5370	5370	0
507	20250327	114300	15425180	5370	5370	5370	5370	0
508	20250327	114200	15425180	5370	5370	5370	5360	6
509	20250327	114100	15393000	5360	5360	5360	5360	13
510	20250327	114000	15323320	5360	5360	5360	5360	2
511	20250327	113900	15312600	5360	5360	5360	5360	3
512	20250327	113800	15296520	5370	5370	5370	5370	0
513	20250327	113700	15296520	5370	5370	5370	5370	10
514	20250327	113600	15242820	5360	5360	5360	5360	92
515	20250327	113500	14749700	5370	5360	5370	5360	6
516	20250327	113400	14717510	5370	5370	5370	5370	1
517	20250327	113300	14712140	5360	5370	5370	5360	5
518	20250327	113200	14685330	5360	5360	5360	5360	0
519	20250327	113100	14685330	5360	5360	5360	5360	3
520	20250327	113000	14669250	5360	5360	5360	5360	1
521	20250327	112900	14663890	5370	5370	5370	5370	0
522	20250327	112800	14663890	5370	5370	5370	5370	0
523	20250327	112700	14663890	5370	5370	5370	5370	0
524	20250327	112600	14663890	5370	5370	5370	5370	3
525	20250327	112500	14647780	5370	5370	5370	5370	4
526	20250327	112400	14626300	5370	5360	5370	5360	5
527	20250327	112300	14599490	5370	5370	5370	5370	0
528	20250327	112200	14599490	5370	5360	5370	5360	4
529	20250327	112100	14578040	5370	5360	5370	5360	4
530	20250327	112000	14556590	5370	5370	5370	5360	4
531	20250327	111900	14535130	5360	5360	5360	5360	6
532	20250327	111800	14502970	5370	5360	5370	5360	5
533	20250327	111700	14476160	5370	5360	5370	5360	7
534	20250327	111600	14438630	5360	5360	5360	5360	7
535	20250327	111500	14401110	5360	5360	5360	5360	3
536	20250327	111400	14385030	5360	5390	5390	5360	899
537	20250327	111300	9553850	5390	5390	5390	5390	0
538	20250327	111200	9553850	5390	5390	5390	5390	37
539	20250327	111100	9354420	5400	5400	5400	5400	0
540	20250327	111000	9354420	5400	5400	5400	5400	0
541	20250327	110900	9354420	5400	5400	5400	5400	1
542	20250327	110800	9349020	5390	5390	5390	5390	0
543	20250327	110700	9349020	5390	5390	5390	5390	0
544	20250327	110600	9349020	5390	5390	5390	5390	0
545	20250327	110500	9349020	5390	5390	5390	5390	33
546	20250327	110400	9171150	5410	5410	5410	5410	0
547	20250327	110300	9171150	5410	5410	5410	5410	0
548	20250327	110200	9171150	5410	5410	5410	5410	0
549	20250327	110100	9171150	5410	5410	5410	5410	0
550	20250327	110000	9171150	5410	5410	5410	5410	0
551	20250327	105900	9171150	5410	5410	5410	5410	0
552	20250327	105800	9171150	5410	5410	5410	5410	0
553	20250327	105700	9171150	5410	5410	5410	5410	0
554	20250327	105600	9171150	5410	5410	5410	5410	0
555	20250327	105500	9171150	5410	5410	5410	5410	0
556	20250327	105400	9171150	5410	5410	5410	5410	0
557	20250327	105300	9171150	5410	5410	5410	5410	0
558	20250327	105200	9171150	5410	5410	5410	5410	0
559	20250327	105100	9171150	5410	5410	5410	5410	0
560	20250327	105000	9171150	5410	5410	5410	5410	0
561	20250327	104900	9171150	5410	5410	5410	5410	0
562	20250327	104800	9171150	5410	5410	5410	5410	3
563	20250327	104700	9154920	5390	5390	5390	5390	41
564	20250327	104600	8933930	5410	5410	5410	5410	0
565	20250327	104500	8933930	5410	5410	5410	5410	0
566	20250327	104400	8933930	5410	5410	5410	5410	0
567	20250327	104300	8933930	5410	5410	5410	5410	0
568	20250327	104200	8933930	5410	5410	5410	5410	0
569	20250327	104100	8933930	5410	5410	5410	5410	0
570	20250327	104000	8933930	5410	5410	5410	5410	1
571	20250327	103900	8928520	5390	5390	5390	5390	0
572	20250327	103800	8928520	5390	5390	5390	5390	0
573	20250327	103700	8928520	5390	5390	5390	5390	0
574	20250327	103600	8928520	5390	5390	5390	5390	0
575	20250327	103500	8928520	5390	5410	5410	5390	16
576	20250327	103400	8842160	5410	5410	5410	5410	0
577	20250327	103300	8842160	5410	5410	5410	5410	0
578	20250327	103200	8842160	5410	5410	5410	5410	0
579	20250327	103100	8842160	5410	5410	5410	5410	0
580	20250327	103000	8842160	5410	5410	5410	5410	1
581	20250327	102900	8836750	5410	5410	5410	5410	0
582	20250327	102800	8836750	5410	5410	5410	5410	0
583	20250327	102700	8836750	5410	5410	5410	5410	0
584	20250327	102600	8836750	5410	5410	5410	5410	0
585	20250327	102500	8836750	5410	5410	5410	5410	0
586	20250327	102400	8836750	5410	5410	5410	5410	0
587	20250327	102300	8836750	5410	5410	5410	5410	0
588	20250327	102200	8836750	5410	5410	5410	5410	0
589	20250327	102100	8836750	5410	5400	5410	5400	11
590	20250327	102000	8777340	5400	5400	5400	5400	9
591	20250327	101900	8728740	5410	5410	5410	5410	0
592	20250327	101800	8728740	5410	5410	5410	5410	0
593	20250327	101700	8728740	5410	5410	5410	5410	0
594	20250327	101600	8728740	5410	5410	5410	5410	0
595	20250327	101500	8728740	5410	5410	5410	5410	0
596	20250327	101400	8728740	5410	5410	5410	5410	0
597	20250327	101300	8728740	5410	5410	5410	5410	1
598	20250327	101200	8723330	5390	5390	5390	5390	0
599	20250327	101100	8723330	5390	5390	5390	5390	7
600	20250327	101000	8685600	5400	5400	5400	5400	0
601	20250327	100900	8685600	5400	5400	5400	5400	39
602	20250327	100800	8475000	5410	5430	5430	5410	359
603	20250327	100700	6531340	5450	5450	5450	5450	0
604	20250327	100600	6531340	5450	5450	5450	5450	0
605	20250327	100500	6531340	5450	5450	5450	5450	0
606	20250327	100400	6531340	5450	5450	5450	5450	0
607	20250327	100300	6531340	5450	5450	5450	5450	0
608	20250327	100200	6531340	5450	5450	5450	5450	0
609	20250327	100100	6531340	5450	5450	5450	5450	0
610	20250327	100000	6531340	5450	5450	5450	5450	0
611	20250327	095900	6531340	5450	5430	5450	5430	7
612	20250327	095800	6493290	5410	5430	5430	5410	100
613	20250327	095700	5951890	5460	5440	5460	5440	20
614	20250327	095600	5842890	5460	5430	5460	5430	10
615	20250327	095500	5788500	5430	5430	5430	5430	196
616	20250327	095400	4724220	5430	5430	5430	5430	0
617	20250327	095300	4724220	5430	5430	5430	5430	0
618	20250327	095200	4724220	5430	5430	5430	5430	10
619	20250327	095100	4669920	5480	5480	5480	5480	0
620	20250327	095000	4669920	5480	5480	5480	5480	0
621	20250327	094900	4669920	5480	5480	5480	5480	0
622	20250327	094800	4669920	5480	5480	5480	5480	0
623	20250327	094700	4669920	5480	5480	5480	5480	0
624	20250327	094600	4669920	5480	5480	5480	5480	4
625	20250327	094500	4648000	5480	5480	5480	5480	0
626	20250327	094400	4648000	5480	5480	5480	5480	0
627	20250327	094300	4648000	5480	5480	5480	5480	11
628	20250327	094200	4587720	5460	5460	5460	5460	0
629	20250327	094100	4587720	5460	5460	5460	5460	36
630	20250327	094000	4391160	5460	5400	5460	5400	470
631	20250327	093900	1841340	5400	5400	5400	5400	0
632	20250327	093800	1841340	5400	5400	5400	5400	0
633	20250327	093700	1841340	5400	5400	5400	5400	0
634	20250327	093600	1841340	5400	5400	5400	5400	0
635	20250327	093500	1841340	5400	5400	5400	5400	0
636	20250327	093400	1841340	5400	5400	5400	5400	0
637	20250327	093300	1841340	5400	5400	5400	5400	0
638	20250327	093200	1841340	5400	5400	5400	5400	0
639	20250327	093100	1841340	5400	5400	5400	5400	0
640	20250327	093000	1841340	5400	5400	5400	5400	0
641	20250327	092900	1841340	5400	5400	5400	5400	0
642	20250327	092800	1841340	5400	5400	5400	5400	0
643	20250327	092700	1841340	5400	5400	5400	5400	0
644	20250327	092600	1841340	5400	5400	5400	5400	0
645	20250327	092500	1841340	5400	5400	5400	5400	2
646	20250327	092400	1830540	5400	5400	5400	5400	0
647	20250327	092300	1830540	5400	5400	5400	5400	0
648	20250327	092200	1830540	5400	5400	5400	5400	0
649	20250327	092100	1830540	5400	5400	5400	5400	0
650	20250327	092000	1830540	5400	5400	5400	5400	0
651	20250327	091900	1830540	5400	5400	5400	5400	0
652	20250327	091800	1830540	5400	5400	5400	5400	0
653	20250327	091700	1830540	5400	5400	5400	5400	0
654	20250327	091600	1830540	5400	5380	5400	5380	8
655	20250327	091500	1787400	5380	5380	5380	5380	6
656	20250327	091400	1755120	5380	5380	5380	5380	12
657	20250327	091300	1690560	5380	5380	5380	5380	174
658	20250327	091200	754440	5380	5380	5380	5380	0
659	20250327	091100	754440	5380	5380	5380	5380	0
660	20250327	091000	754440	5380	5380	5380	5380	0
661	20250327	090900	754440	5380	5380	5380	5380	0
662	20250327	090800	754440	5380	5380	5380	5380	0
663	20250327	090700	754440	5380	5380	5380	5380	0
664	20250327	090600	754440	5380	5380	5380	5380	0
665	20250327	090500	754440	5380	5380	5380	5380	1
666	20250327	090400	749060	5380	5380	5380	5380	36
667	20250327	090300	555380	5390	5390	5390	5390	0
668	20250327	090200	555380	5390	5390	5390	5390	0
669	20250327	090100	555380	5390	5390	5390	5390	14
670	20250327	090000	479920	5400	5400	5400	5390	89