KissMeData/044450/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192800	430992685	8670	8670	8670	8670	726
3	20250327	192700	430992685	8670	8670	8670	8670	0
4	20250327	192600	430992685	8670	8670	8670	8670	0
5	20250327	192500	430992685	8670	8670	8670	8670	0
6	20250327	192400	430992685	8670	8670	8670	8670	0
7	20250327	192300	430992685	8670	8670	8670	8670	0
8	20250327	192200	430992685	8670	8670	8670	8670	0
9	20250327	192100	430992685	8670	8670	8670	8670	0
10	20250327	192000	430992685	8670	8670	8670	8670	0
11	20250327	191900	430992685	8670	8670	8670	8670	0
12	20250327	191800	430992685	8670	8670	8670	8670	0
13	20250327	191700	430992685	8670	8670	8670	8670	0
14	20250327	191600	430992685	8670	8670	8670	8670	0
15	20250327	191500	430992685	8670	8670	8670	8670	0
16	20250327	191400	430992685	8670	8670	8670	8670	0
17	20250327	191300	430992685	8670	8670	8670	8670	0
18	20250327	191200	430992685	8670	8670	8670	8670	0
19	20250327	191100	430992685	8670	8670	8670	8670	0
20	20250327	191000	430992685	8670	8670	8670	8670	0
21	20250327	190900	430992685	8670	8670	8670	8670	0
22	20250327	190800	430992685	8670	8670	8670	8670	0
23	20250327	190700	430992685	8670	8670	8670	8670	0
24	20250327	190600	430992685	8670	8670	8670	8670	0
25	20250327	190500	430992685	8670	8670	8670	8670	0
26	20250327	190400	430992685	8670	8670	8670	8670	0
27	20250327	190300	430992685	8670	8670	8670	8670	0
28	20250327	190200	430992685	8670	8670	8670	8670	0
29	20250327	190100	430992685	8670	8670	8670	8670	0
30	20250327	190000	430992685	8670	8670	8670	8670	0
31	20250327	185900	430992685	8670	8670	8670	8670	0
32	20250327	185800	430992685	8670	8670	8670	8670	726
33	20250327	185700	430992685	8670	8670	8670	8670	0
34	20250327	185600	430992685	8670	8670	8670	8670	0
35	20250327	185500	430992685	8670	8670	8670	8670	0
36	20250327	185400	430992685	8670	8670	8670	8670	0
37	20250327	185300	430992685	8670	8670	8670	8670	0
38	20250327	185200	430992685	8670	8670	8670	8670	0
39	20250327	185100	430992685	8670	8670	8670	8670	0
40	20250327	185000	430992685	8670	8670	8670	8670	0
41	20250327	184900	430992685	8670	8670	8670	8670	0
42	20250327	184800	430992685	8670	8670	8670	8670	0
43	20250327	184700	430992685	8670	8670	8670	8670	0
44	20250327	184600	430992685	8670	8670	8670	8670	0
45	20250327	184500	430992685	8670	8670	8670	8670	0
46	20250327	184400	430992685	8670	8670	8670	8670	0
47	20250327	184300	430992685	8670	8670	8670	8670	0
48	20250327	184200	430992685	8670	8670	8670	8670	0
49	20250327	184100	430992685	8670	8670	8670	8670	0
50	20250327	184000	430992685	8670	8670	8670	8670	0
51	20250327	183900	430992685	8670	8670	8670	8670	0
52	20250327	183800	430992685	8670	8670	8670	8670	0
53	20250327	183700	430992685	8670	8670	8670	8670	0
54	20250327	183600	430992685	8670	8670	8670	8670	0
55	20250327	183500	430992685	8670	8670	8670	8670	0
56	20250327	183400	430992685	8670	8670	8670	8670	0
57	20250327	183300	430992685	8670	8670	8670	8670	0
58	20250327	183200	430992685	8670	8670	8670	8670	0
59	20250327	183100	430992685	8670	8670	8670	8670	0
60	20250327	183000	430992685	8670	8670	8670	8670	0
61	20250327	182900	430992685	8670	8670	8670	8670	0
62	20250327	182800	430992685	8670	8670	8670	8670	726
63	20250327	182700	430992685	8670	8670	8670	8670	0
64	20250327	182600	430992685	8670	8670	8670	8670	0
65	20250327	182500	430992685	8670	8670	8670	8670	0
66	20250327	182400	430992685	8670	8670	8670	8670	0
67	20250327	182300	430992685	8670	8670	8670	8670	0
68	20250327	182200	430992685	8670	8670	8670	8670	0
69	20250327	182100	430992685	8670	8670	8670	8670	0
70	20250327	182000	430992685	8670	8670	8670	8670	0
71	20250327	181900	430992685	8670	8670	8670	8670	0
72	20250327	181800	430992685	8670	8670	8670	8670	0
73	20250327	181700	430992685	8670	8670	8670	8670	0
74	20250327	181600	430992685	8670	8670	8670	8670	0
75	20250327	181500	430992685	8670	8670	8670	8670	0
76	20250327	181400	430992685	8670	8670	8670	8670	0
77	20250327	181300	430992685	8670	8670	8670	8670	0
78	20250327	181200	430992685	8670	8670	8670	8670	0
79	20250327	181100	430992685	8670	8670	8670	8670	0
80	20250327	181000	430992685	8670	8670	8670	8670	0
81	20250327	180900	430992685	8670	8670	8670	8670	0
82	20250327	180800	430992685	8670	8670	8670	8670	0
83	20250327	180700	430992685	8670	8670	8670	8670	0
84	20250327	180600	430992685	8670	8670	8670	8670	0
85	20250327	180500	430992685	8670	8670	8670	8670	0
86	20250327	180400	430992685	8670	8670	8670	8670	0
87	20250327	180300	430992685	8670	8670	8670	8670	0
88	20250327	180200	430992685	8670	8670	8670	8670	0
89	20250327	180100	430992685	8670	8670	8670	8670	0
90	20250327	180000	430992685	8670	8670	8670	8670	0
91	20250327	175900	430992685	8670	8670	8670	8670	0
92	20250327	175800	430992685	8670	8670	8670	8670	726
93	20250327	175700	430992685	8670	8670	8670	8670	0
94	20250327	175600	430992685	8670	8670	8670	8670	0
95	20250327	175500	430992685	8670	8670	8670	8670	0
96	20250327	175400	430992685	8670	8670	8670	8670	0
97	20250327	175300	430992685	8670	8670	8670	8670	0
98	20250327	175200	430992685	8670	8670	8670	8670	0
99	20250327	175100	430992685	8670	8670	8670	8670	0
100	20250327	175000	430992685	8670	8670	8670	8670	0
101	20250327	174900	430992685	8670	8670	8670	8670	0
102	20250327	174800	430992685	8670	8670	8670	8670	0
103	20250327	174700	430992685	8670	8670	8670	8670	0
104	20250327	174600	430992685	8670	8670	8670	8670	0
105	20250327	174500	430992685	8670	8670	8670	8670	0
106	20250327	174400	430992685	8670	8670	8670	8670	0
107	20250327	174300	430992685	8670	8670	8670	8670	0
108	20250327	174200	430992685	8670	8670	8670	8670	0
109	20250327	174100	430992685	8670	8670	8670	8670	0
110	20250327	174000	430992685	8670	8670	8670	8670	0
111	20250327	173900	430992685	8670	8670	8670	8670	0
112	20250327	173800	430992685	8670	8670	8670	8670	0
113	20250327	173700	430992685	8670	8670	8670	8670	0
114	20250327	173600	430992685	8670	8670	8670	8670	0
115	20250327	173500	430992685	8670	8670	8670	8670	0
116	20250327	173400	430992685	8670	8670	8670	8670	0
117	20250327	173300	430992685	8670	8670	8670	8670	0
118	20250327	173200	430992685	8670	8670	8670	8670	0
119	20250327	173100	430992685	8670	8670	8670	8670	0
120	20250327	173000	430992685	8670	8670	8670	8670	0
121	20250327	172900	430992685	8670	8670	8670	8670	0
122	20250327	172800	430992685	8670	8670	8670	8670	726
123	20250327	172700	430992685	8670	8670	8670	8670	0
124	20250327	172600	430992685	8670	8670	8670	8670	0
125	20250327	172500	430992685	8670	8670	8670	8670	0
126	20250327	172400	430992685	8670	8670	8670	8670	0
127	20250327	172300	430992685	8670	8670	8670	8670	0
128	20250327	172200	430992685	8670	8670	8670	8670	0
129	20250327	172100	430992685	8670	8670	8670	8670	0
130	20250327	172000	430992685	8670	8670	8670	8670	0
131	20250327	171900	430992685	8670	8670	8670	8670	0
132	20250327	171800	430992685	8670	8670	8670	8670	0
133	20250327	171700	430992685	8670	8670	8670	8670	0
134	20250327	171600	430992685	8670	8670	8670	8670	0
135	20250327	171500	430992685	8670	8670	8670	8670	0
136	20250327	171400	430992685	8670	8670	8670	8670	0
137	20250327	171300	430992685	8670	8670	8670	8670	0
138	20250327	171200	430992685	8670	8670	8670	8670	0
139	20250327	171100	430992685	8670	8670	8670	8670	0
140	20250327	171000	430992685	8670	8670	8670	8670	0
141	20250327	170900	430992685	8670	8670	8670	8670	0
142	20250327	170800	430992685	8670	8670	8670	8670	0
143	20250327	170700	430992685	8670	8670	8670	8670	0
144	20250327	170600	430992685	8670	8670	8670	8670	0
145	20250327	170500	430992685	8670	8670	8670	8670	0
146	20250327	170400	430992685	8670	8670	8670	8670	0
147	20250327	170300	430992685	8670	8670	8670	8670	0
148	20250327	170200	430992685	8670	8670	8670	8670	0
149	20250327	170100	430992685	8670	8670	8670	8670	0
150	20250327	170000	430992685	8670	8670	8670	8670	0
151	20250327	165900	430992685	8670	8670	8670	8670	0
152	20250327	165800	430992685	8670	8670	8670	8670	726
153	20250327	165700	430992685	8670	8670	8670	8670	0
154	20250327	165600	430992685	8670	8670	8670	8670	0
155	20250327	165500	430992685	8670	8670	8670	8670	0
156	20250327	165400	430992685	8670	8670	8670	8670	0
157	20250327	165300	430992685	8670	8670	8670	8670	0
158	20250327	165200	430992685	8670	8670	8670	8670	0
159	20250327	165100	430992685	8670	8670	8670	8670	0
160	20250327	165000	430992685	8670	8670	8670	8670	0
161	20250327	164900	430992685	8670	8670	8670	8670	0
162	20250327	164800	430992685	8670	8670	8670	8670	0
163	20250327	164700	430992685	8670	8670	8670	8670	0
164	20250327	164600	430992685	8670	8670	8670	8670	0
165	20250327	164500	430992685	8670	8670	8670	8670	0
166	20250327	164400	430992685	8670	8670	8670	8670	0
167	20250327	164300	430992685	8670	8670	8670	8670	0
168	20250327	164200	430992685	8670	8670	8670	8670	0
169	20250327	164100	430992685	8670	8670	8670	8670	0
170	20250327	164000	430992685	8670	8670	8670	8670	0
171	20250327	163900	430992685	8670	8670	8670	8670	0
172	20250327	163800	430992685	8670	8670	8670	8670	0
173	20250327	163700	430992685	8670	8670	8670	8670	0
174	20250327	163600	430992685	8670	8670	8670	8670	0
175	20250327	163500	430992685	8670	8670	8670	8670	0
176	20250327	163400	430992685	8670	8670	8670	8670	0
177	20250327	163300	430992685	8670	8670	8670	8670	0
178	20250327	163200	430992685	8670	8670	8670	8670	0
179	20250327	163100	430992685	8670	8670	8670	8670	0
180	20250327	163000	430992685	8670	8670	8670	8670	0
181	20250327	162900	430992685	8670	8670	8670	8670	0
182	20250327	162800	430992685	8670	8670	8670	8670	726
183	20250327	162700	430992685	8670	8670	8670	8670	0
184	20250327	162600	430992685	8670	8670	8670	8670	0
185	20250327	162500	430992685	8670	8670	8670	8670	0
186	20250327	162400	430992685	8670	8670	8670	8670	0
187	20250327	162300	430992685	8670	8670	8670	8670	0
188	20250327	162200	430992685	8670	8670	8670	8670	0
189	20250327	162100	430992685	8670	8670	8670	8670	0
190	20250327	162000	430992685	8670	8670	8670	8670	0
191	20250327	161900	430992685	8670	8670	8670	8670	0
192	20250327	161800	430992685	8670	8670	8670	8670	0
193	20250327	161700	430992685	8670	8670	8670	8670	0
194	20250327	161600	430992685	8670	8670	8670	8670	0
195	20250327	161500	430992685	8670	8670	8670	8670	0
196	20250327	161400	430992685	8670	8670	8670	8670	0
197	20250327	161300	430992685	8670	8670	8670	8670	0
198	20250327	161200	430992685	8670	8670	8670	8670	0
199	20250327	161100	430992685	8670	8670	8670	8670	0
200	20250327	161000	430992685	8670	8670	8670	8670	0
201	20250327	160900	430992685	8670	8670	8670	8670	0
202	20250327	160800	430992685	8670	8670	8670	8670	0
203	20250327	160700	430992685	8670	8670	8670	8670	0
204	20250327	160600	430992685	8670	8670	8670	8670	0
205	20250327	160500	430992685	8670	8670	8670	8670	0
206	20250327	160400	430992685	8670	8670	8670	8670	0
207	20250327	160300	430992685	8670	8670	8670	8670	0
208	20250327	160200	430992685	8670	8670	8670	8670	0
209	20250327	160100	430992685	8670	8670	8670	8670	0
210	20250327	160000	430992685	8670	8670	8670	8670	0
211	20250327	155900	430992685	8670	8670	8670	8670	0
212	20250327	155800	430992685	8670	8670	8670	8670	726
213	20250327	155700	430992685	8670	8670	8670	8670	0
214	20250327	155600	430992685	8670	8670	8670	8670	0
215	20250327	155500	430992685	8670	8670	8670	8670	0
216	20250327	155400	430992685	8670	8670	8670	8670	0
217	20250327	155300	430992685	8670	8670	8670	8670	0
218	20250327	155200	430992685	8670	8670	8670	8670	0
219	20250327	155100	430992685	8670	8670	8670	8670	0
220	20250327	155000	430992685	8670	8670	8670	8670	0
221	20250327	154900	430992685	8670	8670	8670	8670	0
222	20250327	154800	430992685	8670	8670	8670	8670	0
223	20250327	154700	430992685	8670	8670	8670	8670	0
224	20250327	154600	430992685	8670	8670	8670	8670	0
225	20250327	154500	430992685	8670	8670	8670	8670	0
226	20250327	154400	430992685	8670	8670	8670	8670	0
227	20250327	154300	430992685	8670	8670	8670	8670	0
228	20250327	154200	430992685	8670	8670	8670	8670	0
229	20250327	154100	430992685	8670	8670	8670	8670	0
230	20250327	154000	430992685	8670	8670	8670	8670	0
231	20250327	153900	430992685	8670	8670	8670	8670	0
232	20250327	153800	430992685	8670	8670	8670	8670	0
233	20250327	153700	430992685	8670	8670	8670	8670	0
234	20250327	153600	430992685	8670	8670	8670	8670	0
235	20250327	153500	430992685	8670	8670	8670	8670	0
236	20250327	153400	430992685	8670	8670	8670	8670	0
237	20250327	153300	430992685	8670	8670	8670	8670	0
238	20250327	153200	430992685	8670	8670	8670	8670	0
239	20250327	153100	430992685	8670	8670	8670	8670	0
240	20250327	153000	430992685	8670	8670	8670	8670	726
241	20250327	152900	424698265	8700	8700	8700	8700	0
242	20250327	152800	424698265	8700	8700	8700	8700	0
243	20250327	152700	424698265	8700	8700	8700	8700	0
244	20250327	152600	424698265	8700	8700	8700	8700	0
245	20250327	152500	424698265	8700	8700	8700	8700	0
246	20250327	152400	424698265	8700	8700	8700	8700	0
247	20250327	152300	424698265	8700	8700	8700	8700	0
248	20250327	152200	424698265	8700	8700	8700	8700	0
249	20250327	152100	424698265	8700	8700	8700	8700	0
250	20250327	152000	424698265	8700	8700	8700	8700	0
251	20250327	151900	424698265	8700	8690	8700	8690	158
252	20250327	151800	423324475	8690	8690	8690	8690	15
253	20250327	151700	423194125	8690	8690	8690	8690	117
254	20250327	151600	422177395	8690	8700	8700	8690	30
255	20250327	151500	421916495	8690	8660	8700	8650	887
256	20250327	151400	414226075	8690	8690	8690	8690	0
257	20250327	151300	414226075	8690	8690	8690	8690	115
258	20250327	151200	413226725	8690	8690	8690	8690	1
259	20250327	151100	413218035	8700	8700	8700	8700	5
260	20250327	151000	413174535	8700	8700	8700	8700	0
261	20250327	150900	413174535	8700	8700	8700	8700	1
262	20250327	150800	413165835	8700	8700	8700	8700	0
263	20250327	150700	413165835	8700	8700	8700	8700	0
264	20250327	150600	413165835	8700	8700	8700	8700	15
265	20250327	150500	413035335	8700	8700	8700	8700	0
266	20250327	150400	413035335	8700	8650	8700	8650	502
267	20250327	150300	408689185	8700	8700	8700	8700	0
268	20250327	150200	408689185	8700	8700	8700	8700	0
269	20250327	150100	408689185	8700	8700	8700	8700	36
270	20250327	150000	408375985	8650	8640	8650	8640	45
271	20250327	145900	407987175	8640	8640	8640	8640	1
272	20250327	145800	407978535	8700	8700	8700	8700	0
273	20250327	145700	407978535	8700	8670	8700	8650	1212
274	20250327	145600	397483615	8700	8700	8700	8700	1
275	20250327	145500	397474915	8700	8700	8700	8700	0
276	20250327	145400	397474915	8700	8700	8700	8700	0
277	20250327	145300	397474915	8700	8700	8700	8700	0
278	20250327	145200	397474915	8700	8700	8700	8700	0
279	20250327	145100	397474915	8700	8700	8700	8700	3
280	20250327	145000	397448815	8700	8700	8700	8700	0
281	20250327	144900	397448815	8700	8700	8700	8700	0
282	20250327	144800	397448815	8700	8700	8700	8700	0
283	20250327	144700	397448815	8700	8700	8700	8700	0
284	20250327	144600	397448815	8700	8700	8700	8700	19
285	20250327	144500	397283515	8680	8680	8680	8680	0
286	20250327	144400	397283515	8680	8680	8680	8680	101
287	20250327	144300	396406835	8700	8700	8700	8700	0
288	20250327	144200	396406835	8700	8700	8700	8700	0
289	20250327	144100	396406835	8700	8700	8700	8700	11
290	20250327	144000	396311135	8700	8700	8700	8700	30
291	20250327	143900	396050135	8700	8700	8700	8700	0
292	20250327	143800	396050135	8700	8700	8700	8700	0
293	20250327	143700	396050135	8700	8700	8700	8700	0
294	20250327	143600	396050135	8700	8700	8700	8700	28
295	20250327	143500	395806535	8670	8670	8670	8670	0
296	20250327	143400	395806535	8670	8670	8670	8670	0
297	20250327	143300	395806535	8670	8700	8700	8670	389
298	20250327	143200	392428235	8700	8700	8700	8700	111
299	20250327	143100	391462535	8700	8700	8700	8700	34
300	20250327	143000	391166735	8700	8670	8700	8670	62
301	20250327	142900	390627365	8670	8700	8700	8670	4
302	20250327	142800	390592655	8670	8700	8700	8670	232
303	20250327	142700	388578295	8690	8680	8700	8680	182
304	20250327	142600	386997185	8690	8690	8690	8680	5
305	20250327	142500	386953745	8690	8700	8700	8680	64
306	20250327	142400	386397575	8700	8710	8710	8690	116
307	20250327	142300	385387985	8700	8700	8700	8690	7
308	20250327	142200	385327105	8700	8700	8700	8690	5
309	20250327	142100	385283615	8690	8700	8710	8690	48
310	20250327	142000	384865575	8700	8700	8700	8700	5
311	20250327	141900	384822075	8700	8700	8700	8690	6
312	20250327	141800	384769895	8700	8700	8700	8700	60
313	20250327	141700	384247895	8700	8690	8710	8690	6
314	20250327	141600	384195685	8700	8710	8710	8680	228
315	20250327	141500	382215645	8670	8670	8710	8670	94
316	20250327	141400	381397025	8670	8670	8670	8670	1
317	20250327	141300	381388355	8670	8720	8730	8670	77
318	20250327	141200	380716555	8730	8730	8730	8730	84
319	20250327	141100	379983235	8730	8710	8730	8710	103
320	20250327	141000	379086005	8690	8690	8690	8690	0
321	20250327	140900	379086005	8690	8710	8740	8690	296
322	20250327	140800	376506675	8740	8740	8740	8740	0
323	20250327	140700	376506675	8740	8740	8740	8740	1
324	20250327	140600	376497935	8740	8720	8740	8720	143
325	20250327	140500	375249895	8740	8740	8740	8740	0
326	20250327	140400	375249895	8740	8710	8740	8710	70
327	20250327	140300	374639365	8710	8710	8710	8710	72
328	20250327	140200	374012245	8705	8705	8705	8705	1
329	20250327	140100	374003540	8710	8710	8710	8710	8
330	20250327	140000	373933860	8710	8710	8710	8710	9
331	20250327	135900	373855470	8710	8705	8710	8705	13
332	20250327	135800	373742245	8710	8710	8710	8710	0
333	20250327	135700	373742245	8710	8705	8710	8705	103
334	20250327	135600	372845550	8710	8710	8710	8710	0
335	20250327	135500	372845550	8710	8730	8740	8710	140
336	20250327	135400	371625740	8740	8740	8740	8740	5
337	20250327	135300	371582040	8740	8740	8740	8740	0
338	20250327	135200	371582040	8740	8740	8740	8740	11
339	20250327	135100	371485900	8700	8700	8700	8700	100
340	20250327	135000	370615900	8720	8740	8740	8720	99
341	20250327	134900	369752460	8720	8720	8720	8720	0
342	20250327	134800	369752460	8720	8720	8720	8720	99
343	20250327	134700	368889180	8740	8700	8740	8700	12
344	20250327	134600	368784340	8700	8700	8700	8700	100
345	20250327	134500	367914340	8720	8740	8740	8720	105
346	20250327	134400	366998560	8720	8720	8720	8720	0
347	20250327	134300	366998560	8720	8740	8740	8720	112
348	20250327	134200	366021840	8740	8740	8740	8740	5
349	20250327	134100	365978140	8740	8710	8740	8710	131
350	20250327	134000	364836530	8710	8710	8710	8710	56
351	20250327	133900	364348770	8710	8710	8710	8710	119
352	20250327	133800	363312280	8700	8710	8710	8700	265
353	20250327	133700	361006600	8710	8710	8710	8710	0
354	20250327	133600	361006600	8710	8710	8710	8710	43
355	20250327	133500	360632070	8710	8710	8710	8710	13
356	20250327	133400	360518840	8690	8690	8690	8690	47
357	20250327	133300	360110410	8710	8730	8730	8710	21
358	20250327	133200	359927340	8730	8730	8730	8730	69
359	20250327	133100	359324970	8690	8690	8690	8690	1
360	20250327	133000	359316280	8730	8710	8730	8710	110
361	20250327	132900	358357980	8720	8730	8730	8720	185
362	20250327	132800	356744320	8730	8730	8730	8730	18
363	20250327	132700	356587180	8730	8730	8730	8730	0
364	20250327	132600	356587180	8730	8730	8730	8730	12
365	20250327	132500	356482420	8730	8730	8730	8730	4
366	20250327	132400	356447500	8730	8730	8730	8730	0
367	20250327	132300	356447500	8730	8730	8730	8730	18
368	20250327	132200	356290360	8730	8730	8730	8730	0
369	20250327	132100	356290360	8730	8730	8730	8730	9
370	20250327	132000	356211790	8720	8720	8720	8720	0
371	20250327	131900	356211790	8720	8720	8720	8720	92
372	20250327	131800	355409550	8720	8730	8730	8720	103
373	20250327	131700	354511290	8720	8720	8720	8720	97
374	20250327	131600	353665450	8730	8730	8730	8730	17
375	20250327	131500	353517040	8720	8730	8730	8720	73
376	20250327	131400	352880250	8720	8730	8730	8720	57
377	20250327	131300	352382650	8730	8730	8730	8730	45
378	20250327	131200	351989800	8730	8730	8730	8730	54
379	20250327	131100	351518380	8730	8730	8730	8720	152
380	20250327	131000	350192260	8730	8730	8730	8730	0
381	20250327	130900	350192260	8730	8730	8730	8730	10
382	20250327	130800	350104960	8730	8730	8730	8730	8
383	20250327	130700	350035120	8720	8720	8720	8720	105
384	20250327	130600	349119520	8730	8730	8730	8730	11
385	20250327	130500	349023490	8730	8730	8730	8730	0
386	20250327	130400	349023490	8730	8700	8730	8700	201
387	20250327	130300	347274490	8710	8720	8720	8710	71
388	20250327	130200	346655450	8730	8730	8730	8730	1
389	20250327	130100	346646720	8730	8730	8730	8730	18
390	20250327	130000	346489580	8720	8730	8730	8720	39
391	20250327	125900	346149460	8730	8730	8730	8720	16
392	20250327	125800	346009790	8730	8730	8730	8730	0
393	20250327	125700	346009790	8730	8730	8730	8730	13
394	20250327	125600	345896300	8730	8740	8740	8730	99
395	20250327	125500	345031950	8720	8740	8740	8720	86
396	20250327	125400	344282010	8740	8720	8740	8720	95
397	20250327	125300	343453390	8730	8730	8730	8730	16
398	20250327	125200	343313710	8730	8740	8740	8730	70
399	20250327	125100	342702530	8720	8720	8720	8720	0
400	20250327	125000	342702530	8720	8740	8740	8720	102
401	20250327	124900	341812790	8730	8740	8740	8730	112
402	20250327	124800	340834930	8740	8740	8740	8740	39
403	20250327	124700	340494070	8740	8740	8740	8740	15
404	20250327	124600	340362970	8720	8720	8720	8720	0
405	20250327	124500	340362970	8720	8720	8720	8720	84
406	20250327	124400	339630490	8740	8710	8740	8710	192
407	20250327	124300	337953800	8730	8730	8730	8730	0
408	20250327	124200	337953800	8730	8740	8740	8730	15
409	20250327	124100	337822760	8710	8720	8720	8710	89
410	20250327	124000	337046690	8730	8740	8740	8730	114
411	20250327	123900	336051430	8740	8740	8740	8740	5
412	20250327	123800	336007730	8740	8740	8740	8740	7
413	20250327	123700	335946550	8740	8740	8740	8740	9
414	20250327	123600	335867890	8740	8740	8740	8740	1
415	20250327	123500	335859150	8740	8740	8740	8740	11
416	20250327	123400	335763010	8660	8660	8660	8660	0
417	20250327	123300	335763010	8660	8720	8740	8660	755
418	20250327	123200	329196310	8730	8740	8740	8720	15
419	20250327	123100	329065310	8740	8740	8740	8740	12
420	20250327	123000	328960430	8730	8720	8730	8710	1716
421	20250327	122900	313982520	8710	8710	8710	8710	0
422	20250327	122800	313982520	8710	8710	8710	8710	5
423	20250327	122700	313938970	8720	8720	8720	8710	189
424	20250327	122600	312291820	8720	8710	8720	8710	44
425	20250327	122500	311908370	8710	8710	8710	8710	17
426	20250327	122400	311760300	8710	8710	8710	8710	0
427	20250327	122300	311760300	8710	8720	8720	8710	128
428	20250327	122200	310645300	8720	8720	8720	8720	12
429	20250327	122100	310540660	8720	8720	8720	8720	0
430	20250327	122000	310540660	8720	8720	8720	8720	17
431	20250327	121900	310392420	8710	8710	8710	8710	0
432	20250327	121800	310392420	8710	8720	8720	8710	176
433	20250327	121700	308858590	8710	8710	8710	8710	81
434	20250327	121600	308153080	8700	8710	8710	8700	39
435	20250327	121500	307813400	8710	8710	8710	8710	18
436	20250327	121400	307656620	8710	8710	8710	8710	32
437	20250327	121300	307377900	8710	8710	8710	8710	66
438	20250327	121200	306803040	8710	8710	8710	8710	0
439	20250327	121100	306803040	8710	8710	8710	8710	52
440	20250327	121000	306350120	8710	8700	8710	8700	18
441	20250327	120900	306193350	8710	8710	8710	8710	0
442	20250327	120800	306193350	8710	8700	8710	8700	71
443	20250327	120700	305574960	8710	8710	8710	8710	0
444	20250327	120600	305574960	8710	8710	8710	8710	28
445	20250327	120500	305331080	8710	8710	8710	8710	11
446	20250327	120400	305235270	8700	8710	8710	8700	144
447	20250327	120300	303982170	8710	8710	8710	8710	14
448	20250327	120200	303860230	8710	8710	8710	8710	0
449	20250327	120100	303860230	8710	8710	8710	8710	41
450	20250327	120000	303503120	8700	8700	8700	8700	0
451	20250327	115900	303503120	8700	8710	8710	8700	68
452	20250327	115800	302910850	8710	8710	8710	8710	16
453	20250327	115700	302771490	8710	8700	8710	8700	61
454	20250327	115600	302240360	8700	8690	8700	8690	53
455	20250327	115500	301779290	8690	8690	8690	8690	5
456	20250327	115400	301735840	8700	8700	8700	8700	53
457	20250327	115300	301274740	8700	8700	8700	8700	17
458	20250327	115200	301126840	8700	8700	8700	8700	0
459	20250327	115100	301126840	8700	8700	8700	8700	21
460	20250327	115000	300944140	8700	8700	8700	8700	0
461	20250327	114900	300944140	8700	8700	8700	8700	16
462	20250327	114800	300804940	8700	8700	8700	8700	0
463	20250327	114700	300804940	8700	8700	8700	8700	5
464	20250327	114600	300761440	8700	8690	8700	8680	50
465	20250327	114500	300326910	8690	8700	8700	8690	13
466	20250327	114400	300213820	8700	8700	8700	8700	16
467	20250327	114300	300074620	8700	8700	8700	8700	0
468	20250327	114200	300074620	8700	8700	8700	8700	0
469	20250327	114100	300074620	8700	8700	8700	8700	16
470	20250327	114000	299935420	8700	8700	8700	8700	649
471	20250327	113900	294289120	8700	8710	8710	8700	12
472	20250327	113800	294184610	8700	8700	8700	8700	635
473	20250327	113700	288660110	8700	8700	8700	8700	327
474	20250327	113600	285815210	8700	8690	8700	8680	868
475	20250327	113500	278279570	8690	8690	8690	8690	78
476	20250327	113400	277601750	8700	8680	8700	8680	1168
477	20250327	113300	267443210	8710	8710	8710	8710	0
478	20250327	113200	267443210	8710	8720	8720	8680	639
479	20250327	113100	261889570	8670	8720	8720	8670	41
480	20250327	113000	261533850	8650	8690	8720	8650	3323
481	20250327	112900	232651110	8700	8660	8800	8660	10274
482	20250327	112800	142810960	8660	8660	8660	8660	0
483	20250327	112700	142810960	8660	8660	8660	8650	107
484	20250327	112600	141885270	8660	8650	8660	8650	154
485	20250327	112500	140552670	8660	8660	8660	8660	140
486	20250327	112400	139340270	8660	8660	8660	8660	116
487	20250327	112300	138335710	8660	8660	8660	8660	0
488	20250327	112200	138335710	8660	8660	8660	8650	126
489	20250327	112100	137245660	8660	8660	8660	8660	0
490	20250327	112000	137245660	8660	8650	8660	8650	140
491	20250327	111900	136034360	8650	8650	8650	8650	0
492	20250327	111800	136034360	8650	8650	8650	8650	0
493	20250327	111700	136034360	8650	8650	8650	8650	16
494	20250327	111600	135895960	8640	8640	8640	8640	0
495	20250327	111500	135895960	8640	8650	8650	8640	19
496	20250327	111400	135731620	8650	8650	8650	8650	0
497	20250327	111300	135731620	8650	8650	8650	8650	0
498	20250327	111200	135731620	8650	8650	8650	8650	18
499	20250327	111100	135575920	8650	8650	8650	8650	8
500	20250327	111000	135506720	8650	8650	8650	8650	15
501	20250327	110900	135376970	8650	8650	8650	8650	0
502	20250327	110800	135376970	8650	8650	8650	8650	0
503	20250327	110700	135376970	8650	8650	8650	8650	18
504	20250327	110600	135221270	8650	8650	8650	8650	0
505	20250327	110500	135221270	8650	8650	8650	8640	11
506	20250327	110400	135126140	8600	8600	8600	8600	2
507	20250327	110300	135108940	8600	8640	8640	8600	4010
508	20250327	110200	100622380	8600	8620	8620	8600	4000
509	20250327	110100	66221660	8620	8640	8640	8620	13
510	20250327	110000	66109360	8640	8640	8640	8640	9
511	20250327	105900	66031600	8640	8640	8640	8610	1129
512	20250327	105800	56305030	8650	8650	8650	8650	16
513	20250327	105700	56166630	8650	8650	8650	8650	0
514	20250327	105600	56166630	8650	8650	8650	8650	9
515	20250327	105500	56088780	8650	8650	8650	8650	18
516	20250327	105400	55933080	8650	8650	8650	8650	0
517	20250327	105300	55933080	8650	8650	8650	8650	18
518	20250327	105200	55777380	8650	8650	8650	8650	0
519	20250327	105100	55777380	8650	8660	8660	8650	7
520	20250327	105000	55716780	8660	8660	8660	8660	15
521	20250327	104900	55586880	8660	8660	8660	8660	0
522	20250327	104800	55586880	8660	8660	8660	8650	17
523	20250327	104700	55439690	8650	8650	8650	8650	0
524	20250327	104600	55439690	8650	8660	8660	8650	40
525	20250327	104500	55093430	8660	8660	8660	8660	2
526	20250327	104400	55076110	8660	8660	8660	8660	0
527	20250327	104300	55076110	8660	8660	8660	8660	18
528	20250327	104200	54920230	8660	8660	8660	8660	0
529	20250327	104100	54920230	8660	8660	8660	8660	17
530	20250327	104000	54773010	8660	8660	8660	8640	799
531	20250327	103900	47863040	8660	8660	8660	8660	24
532	20250327	103800	47655200	8660	8660	8660	8660	38
533	20250327	103700	47326120	8660	8660	8660	8660	0
534	20250327	103600	47326120	8660	8660	8660	8660	29
535	20250327	103500	47074980	8650	8650	8650	8650	10
536	20250327	103400	46988480	8650	8660	8660	8650	7
537	20250327	103300	46927890	8660	8660	8660	8660	14
538	20250327	103200	46806650	8670	8670	8670	8670	149
539	20250327	103100	45514820	8670	8680	8680	8660	199
540	20250327	103000	43790530	8680	8680	8680	8680	2
541	20250327	102900	43773170	8680	8680	8680	8680	16
542	20250327	102800	43634290	8680	8680	8680	8680	0
543	20250327	102700	43634290	8680	8680	8680	8680	0
544	20250327	102600	43634290	8680	8680	8680	8680	22
545	20250327	102500	43443330	8680	8680	8680	8680	0
546	20250327	102400	43443330	8680	8680	8680	8680	17
547	20250327	102300	43295770	8680	8680	8680	8680	0
548	20250327	102200	43295770	8680	8690	8690	8680	8
549	20250327	102100	43226260	8700	8700	8700	8700	25
550	20250327	102000	43008760	8700	8700	8700	8700	1
551	20250327	101900	43000060	8700	8700	8700	8690	14
552	20250327	101800	42878300	8700	8700	8700	8700	0
553	20250327	101700	42878300	8700	8690	8700	8680	8
554	20250327	101600	42808740	8700	8700	8700	8700	22
555	20250327	101500	42617340	8700	8700	8700	8700	0
556	20250327	101400	42617340	8700	8700	8700	8690	18
557	20250327	101300	42460770	8700	8700	8700	8700	0
558	20250327	101200	42460770	8700	8700	8700	8680	23
559	20250327	101100	42260790	8700	8700	8700	8700	7
560	20250327	101000	42199890	8700	8700	8700	8700	0
561	20250327	100900	42199890	8700	8680	8700	8680	23
562	20250327	100800	41999990	8680	8680	8680	8680	2
563	20250327	100700	41982630	8700	8700	8700	8700	8
564	20250327	100600	41913030	8700	8700	8700	8700	7
565	20250327	100500	41852130	8700	8700	8700	8700	0
566	20250327	100400	41852130	8700	8660	8700	8660	10
567	20250327	100300	41765170	8660	8660	8660	8660	162
568	20250327	100200	40362250	8650	8650	8650	8650	729
569	20250327	100100	34056400	8650	8660	8660	8650	291
570	20250327	100000	31539180	8660	8660	8660	8660	15
571	20250327	095900	31409280	8650	8650	8650	8650	0
572	20250327	095800	31409280	8650	8650	8650	8650	0
573	20250327	095700	31409280	8650	8650	8650	8650	0
574	20250327	095600	31409280	8650	8660	8660	8650	16
575	20250327	095500	31270790	8660	8660	8660	8660	10
576	20250327	095400	31184190	8660	8660	8660	8660	1
577	20250327	095300	31175530	8660	8660	8660	8660	30
578	20250327	095200	30915730	8660	8660	8660	8660	0
579	20250327	095100	30915730	8660	8660	8660	8660	5
580	20250327	095000	30872430	8660	8650	8660	8650	125
581	20250327	094900	29790930	8660	8660	8660	8660	0
582	20250327	094800	29790930	8660	8660	8660	8660	0
583	20250327	094700	29790930	8660	8660	8660	8660	0
584	20250327	094600	29790930	8660	8700	8700	8660	96
585	20250327	094500	28959410	8660	8700	8700	8660	11
586	20250327	094400	28864030	8710	8710	8710	8710	0
587	20250327	094300	28864030	8710	8710	8710	8710	0
588	20250327	094200	28864030	8710	8680	8710	8660	933
589	20250327	094100	20766150	8710	8710	8710	8710	4
590	20250327	094000	20731310	8710	8710	8710	8710	0
591	20250327	093900	20731310	8710	8710	8710	8710	0
592	20250327	093800	20731310	8710	8710	8710	8710	0
593	20250327	093700	20731310	8710	8710	8710	8710	0
594	20250327	093600	20731310	8710	8710	8710	8710	14
595	20250327	093500	20609370	8680	8720	8720	8680	6
596	20250327	093400	20557250	8720	8720	8720	8720	0
597	20250327	093300	20557250	8720	8720	8720	8720	4
598	20250327	093200	20522370	8720	8720	8720	8720	1
599	20250327	093100	20513650	8720	8720	8720	8720	2
600	20250327	093000	20496210	8720	8720	8720	8720	0
601	20250327	092900	20496210	8720	8720	8720	8720	1
602	20250327	092800	20487490	8690	8690	8690	8690	0
603	20250327	092700	20487490	8690	8690	8690	8690	0
604	20250327	092600	20487490	8690	8720	8720	8690	6
605	20250327	092500	20435200	8720	8680	8720	8670	129
606	20250327	092400	19315320	8720	8720	8720	8720	50
607	20250327	092300	18879320	8720	8720	8720	8720	0
608	20250327	092200	18879320	8720	8720	8720	8720	0
609	20250327	092100	18879320	8720	8720	8720	8720	8
610	20250327	092000	18809560	8720	8720	8720	8720	5
611	20250327	091900	18765960	8720	8720	8720	8720	0
612	20250327	091800	18765960	8720	8670	8720	8670	411
613	20250327	091700	15200740	8680	8680	8680	8680	36
614	20250327	091600	14888260	8680	8720	8730	8680	83
615	20250327	091500	14167440	8730	8730	8740	8730	144
616	20250327	091400	12910000	8650	8650	8650	8650	0
617	20250327	091300	12910000	8650	8650	8650	8650	271
618	20250327	091200	10565850	8650	8650	8650	8650	0
619	20250327	091100	10565850	8650	8650	8650	8650	200
620	20250327	091000	8835850	8640	8640	8640	8640	0
621	20250327	090900	8835850	8640	8640	8640	8640	0
622	20250327	090800	8835850	8640	8640	8640	8640	347
623	20250327	090700	5837770	8640	8640	8640	8640	0
624	20250327	090600	5837770	8640	8640	8640	8640	0
625	20250327	090500	5837770	8640	8640	8640	8640	10
626	20250327	090400	5751370	8640	8650	8650	8640	214
627	20250327	090300	3901450	8650	8650	8650	8650	0
628	20250327	090200	3901450	8650	8650	8650	8650	387
629	20250327	090100	553900	8650	8650	8650	8650	0
630	20250327	090000	553900	8650	8660	8660	8650	64