KissMeData/005720/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184600	456967390	4680	4680	4680	4680	1733
3	20250327	184500	456967390	4680	4680	4680	4680	0
4	20250327	184400	456967390	4680	4680	4680	4680	0
5	20250327	184300	456967390	4680	4680	4680	4680	0
6	20250327	184200	456967390	4680	4680	4680	4680	0
7	20250327	184100	456967390	4680	4680	4680	4680	0
8	20250327	184000	456967390	4680	4680	4680	4680	0
9	20250327	183900	456967390	4680	4680	4680	4680	0
10	20250327	183800	456967390	4680	4680	4680	4680	0
11	20250327	183700	456967390	4680	4680	4680	4680	0
12	20250327	183600	456967390	4680	4680	4680	4680	0
13	20250327	183500	456967390	4680	4680	4680	4680	0
14	20250327	183400	456967390	4680	4680	4680	4680	0
15	20250327	183300	456967390	4680	4680	4680	4680	0
16	20250327	183200	456967390	4680	4680	4680	4680	0
17	20250327	183100	456967390	4680	4680	4680	4680	0
18	20250327	183000	456967390	4680	4680	4680	4680	0
19	20250327	182900	456967390	4680	4680	4680	4680	0
20	20250327	182800	456967390	4680	4680	4680	4680	0
21	20250327	182700	456967390	4680	4680	4680	4680	0
22	20250327	182600	456967390	4680	4680	4680	4680	0
23	20250327	182500	456967390	4680	4680	4680	4680	0
24	20250327	182400	456967390	4680	4680	4680	4680	0
25	20250327	182300	456967390	4680	4680	4680	4680	0
26	20250327	182200	456967390	4680	4680	4680	4680	0
27	20250327	182100	456967390	4680	4680	4680	4680	0
28	20250327	182000	456967390	4680	4680	4680	4680	0
29	20250327	181900	456967390	4680	4680	4680	4680	0
30	20250327	181800	456967390	4680	4680	4680	4680	0
31	20250327	181700	456967390	4680	4680	4680	4680	0
32	20250327	181600	456967390	4680	4680	4680	4680	1733
33	20250327	181500	456967390	4680	4680	4680	4680	0
34	20250327	181400	456967390	4680	4680	4680	4680	0
35	20250327	181300	456967390	4680	4680	4680	4680	0
36	20250327	181200	456967390	4680	4680	4680	4680	0
37	20250327	181100	456967390	4680	4680	4680	4680	0
38	20250327	181000	456967390	4680	4680	4680	4680	0
39	20250327	180900	456967390	4680	4680	4680	4680	0
40	20250327	180800	456967390	4680	4680	4680	4680	0
41	20250327	180700	456967390	4680	4680	4680	4680	0
42	20250327	180600	456967390	4680	4680	4680	4680	0
43	20250327	180500	456967390	4680	4680	4680	4680	0
44	20250327	180400	456967390	4680	4680	4680	4680	0
45	20250327	180300	456967390	4680	4680	4680	4680	0
46	20250327	180200	456967390	4680	4680	4680	4680	0
47	20250327	180100	456967390	4680	4680	4680	4680	0
48	20250327	180000	456967390	4680	4680	4680	4680	0
49	20250327	175900	456967390	4680	4680	4680	4680	0
50	20250327	175800	456967390	4680	4680	4680	4680	0
51	20250327	175700	456967390	4680	4680	4680	4680	0
52	20250327	175600	456967390	4680	4680	4680	4680	0
53	20250327	175500	456967390	4680	4680	4680	4680	0
54	20250327	175400	456967390	4680	4680	4680	4680	0
55	20250327	175300	456967390	4680	4680	4680	4680	0
56	20250327	175200	456967390	4680	4680	4680	4680	0
57	20250327	175100	456967390	4680	4680	4680	4680	0
58	20250327	175000	456967390	4680	4680	4680	4680	0
59	20250327	174900	456967390	4680	4680	4680	4680	0
60	20250327	174800	456967390	4680	4680	4680	4680	0
61	20250327	174700	456967390	4680	4680	4680	4680	0
62	20250327	174600	456967390	4680	4680	4680	4680	1733
63	20250327	174500	456967390	4680	4680	4680	4680	0
64	20250327	174400	456967390	4680	4680	4680	4680	0
65	20250327	174300	456967390	4680	4680	4680	4680	0
66	20250327	174200	456967390	4680	4680	4680	4680	0
67	20250327	174100	456967390	4680	4680	4680	4680	0
68	20250327	174000	456967390	4680	4680	4680	4680	0
69	20250327	173900	456967390	4680	4680	4680	4680	0
70	20250327	173800	456967390	4680	4680	4680	4680	0
71	20250327	173700	456967390	4680	4680	4680	4680	0
72	20250327	173600	456967390	4680	4680	4680	4680	0
73	20250327	173500	456967390	4680	4680	4680	4680	0
74	20250327	173400	456967390	4680	4680	4680	4680	0
75	20250327	173300	456967390	4680	4680	4680	4680	0
76	20250327	173200	456967390	4680	4680	4680	4680	0
77	20250327	173100	456967390	4680	4680	4680	4680	0
78	20250327	173000	456967390	4680	4680	4680	4680	0
79	20250327	172900	456967390	4680	4680	4680	4680	0
80	20250327	172800	456967390	4680	4680	4680	4680	0
81	20250327	172700	456967390	4680	4680	4680	4680	0
82	20250327	172600	456967390	4680	4680	4680	4680	0
83	20250327	172500	456967390	4680	4680	4680	4680	0
84	20250327	172400	456967390	4680	4680	4680	4680	0
85	20250327	172300	456967390	4680	4680	4680	4680	0
86	20250327	172200	456967390	4680	4680	4680	4680	0
87	20250327	172100	456967390	4680	4680	4680	4680	0
88	20250327	172000	456967390	4680	4680	4680	4680	0
89	20250327	171900	456967390	4680	4680	4680	4680	0
90	20250327	171800	456967390	4680	4680	4680	4680	0
91	20250327	171700	456967390	4680	4680	4680	4680	0
92	20250327	171600	456967390	4680	4680	4680	4680	1733
93	20250327	171500	456967390	4680	4680	4680	4680	0
94	20250327	171400	456967390	4680	4680	4680	4680	0
95	20250327	171300	456967390	4680	4680	4680	4680	0
96	20250327	171200	456967390	4680	4680	4680	4680	0
97	20250327	171100	456967390	4680	4680	4680	4680	0
98	20250327	171000	456967390	4680	4680	4680	4680	0
99	20250327	170900	456967390	4680	4680	4680	4680	0
100	20250327	170800	456967390	4680	4680	4680	4680	0
101	20250327	170700	456967390	4680	4680	4680	4680	0
102	20250327	170600	456967390	4680	4680	4680	4680	0
103	20250327	170500	456967390	4680	4680	4680	4680	0
104	20250327	170400	456967390	4680	4680	4680	4680	0
105	20250327	170300	456967390	4680	4680	4680	4680	0
106	20250327	170200	456967390	4680	4680	4680	4680	0
107	20250327	170100	456967390	4680	4680	4680	4680	0
108	20250327	170000	456967390	4680	4680	4680	4680	0
109	20250327	165900	456967390	4680	4680	4680	4680	0
110	20250327	165800	456967390	4680	4680	4680	4680	0
111	20250327	165700	456967390	4680	4680	4680	4680	0
112	20250327	165600	456967390	4680	4680	4680	4680	0
113	20250327	165500	456967390	4680	4680	4680	4680	0
114	20250327	165400	456967390	4680	4680	4680	4680	0
115	20250327	165300	456967390	4680	4680	4680	4680	0
116	20250327	165200	456967390	4680	4680	4680	4680	0
117	20250327	165100	456967390	4680	4680	4680	4680	0
118	20250327	165000	456967390	4680	4680	4680	4680	0
119	20250327	164900	456967390	4680	4680	4680	4680	0
120	20250327	164800	456967390	4680	4680	4680	4680	0
121	20250327	164700	456967390	4680	4680	4680	4680	0
122	20250327	164600	456967390	4680	4680	4680	4680	1733
123	20250327	164500	456967390	4680	4680	4680	4680	0
124	20250327	164400	456967390	4680	4680	4680	4680	0
125	20250327	164300	456967390	4680	4680	4680	4680	0
126	20250327	164200	456967390	4680	4680	4680	4680	0
127	20250327	164100	456967390	4680	4680	4680	4680	0
128	20250327	164000	456967390	4680	4680	4680	4680	0
129	20250327	163900	456967390	4680	4680	4680	4680	0
130	20250327	163800	456967390	4680	4680	4680	4680	0
131	20250327	163700	456967390	4680	4680	4680	4680	0
132	20250327	163600	456967390	4680	4680	4680	4680	0
133	20250327	163500	456967390	4680	4680	4680	4680	0
134	20250327	163400	456967390	4680	4680	4680	4680	0
135	20250327	163300	456967390	4680	4680	4680	4680	0
136	20250327	163200	456967390	4680	4680	4680	4680	0
137	20250327	163100	456967390	4680	4680	4680	4680	0
138	20250327	163000	456967390	4680	4680	4680	4680	0
139	20250327	162900	456967390	4680	4680	4680	4680	0
140	20250327	162800	456967390	4680	4680	4680	4680	0
141	20250327	162700	456967390	4680	4680	4680	4680	0
142	20250327	162600	456967390	4680	4680	4680	4680	0
143	20250327	162500	456967390	4680	4680	4680	4680	0
144	20250327	162400	456967390	4680	4680	4680	4680	0
145	20250327	162300	456967390	4680	4680	4680	4680	0
146	20250327	162200	456967390	4680	4680	4680	4680	0
147	20250327	162100	456967390	4680	4680	4680	4680	0
148	20250327	162000	456967390	4680	4680	4680	4680	0
149	20250327	161900	456967390	4680	4680	4680	4680	0
150	20250327	161800	456967390	4680	4680	4680	4680	0
151	20250327	161700	456967390	4680	4680	4680	4680	0
152	20250327	161600	456967390	4680	4680	4680	4680	1733
153	20250327	161500	456967390	4680	4680	4680	4680	0
154	20250327	161400	456967390	4680	4680	4680	4680	0
155	20250327	161300	456967390	4680	4680	4680	4680	0
156	20250327	161200	456967390	4680	4680	4680	4680	0
157	20250327	161100	456967390	4680	4680	4680	4680	0
158	20250327	161000	456967390	4680	4680	4680	4680	0
159	20250327	160900	456967390	4680	4680	4680	4680	0
160	20250327	160800	456967390	4680	4680	4680	4680	0
161	20250327	160700	456967390	4680	4680	4680	4680	0
162	20250327	160600	456967390	4680	4680	4680	4680	0
163	20250327	160500	456967390	4680	4680	4680	4680	0
164	20250327	160400	456967390	4680	4680	4680	4680	0
165	20250327	160300	456967390	4680	4680	4680	4680	0
166	20250327	160200	456967390	4680	4680	4680	4680	0
167	20250327	160100	456967390	4680	4680	4680	4680	0
168	20250327	160000	456967390	4680	4680	4680	4680	0
169	20250327	155900	456967390	4680	4680	4680	4680	0
170	20250327	155800	456967390	4680	4680	4680	4680	0
171	20250327	155700	456967390	4680	4680	4680	4680	0
172	20250327	155600	456967390	4680	4680	4680	4680	0
173	20250327	155500	456967390	4680	4680	4680	4680	0
174	20250327	155400	456967390	4680	4680	4680	4680	0
175	20250327	155300	456967390	4680	4680	4680	4680	0
176	20250327	155200	456967390	4680	4680	4680	4680	0
177	20250327	155100	456967390	4680	4680	4680	4680	0
178	20250327	155000	456967390	4680	4680	4680	4680	0
179	20250327	154900	456967390	4680	4680	4680	4680	0
180	20250327	154800	456967390	4680	4680	4680	4680	0
181	20250327	154700	456967390	4680	4680	4680	4680	0
182	20250327	154600	456967390	4680	4680	4680	4680	1733
183	20250327	154500	456967390	4680	4680	4680	4680	0
184	20250327	154400	456967390	4680	4680	4680	4680	0
185	20250327	154300	456967390	4680	4680	4680	4680	0
186	20250327	154200	456967390	4680	4680	4680	4680	0
187	20250327	154100	456967390	4680	4680	4680	4680	0
188	20250327	154000	456967390	4680	4680	4680	4680	0
189	20250327	153900	456967390	4680	4680	4680	4680	0
190	20250327	153800	456967390	4680	4680	4680	4680	0
191	20250327	153700	456967390	4680	4680	4680	4680	0
192	20250327	153600	456967390	4680	4680	4680	4680	0
193	20250327	153500	456967390	4680	4680	4680	4680	0
194	20250327	153400	456967390	4680	4680	4680	4680	0
195	20250327	153300	456967390	4680	4680	4680	4680	0
196	20250327	153200	456967390	4680	4680	4680	4680	0
197	20250327	153100	456967390	4680	4680	4680	4680	0
198	20250327	153000	456967390	4680	4680	4680	4680	1733
199	20250327	152900	448856950	4680	4680	4680	4680	0
200	20250327	152800	448856950	4680	4680	4680	4680	0
201	20250327	152700	448856950	4680	4680	4680	4680	0
202	20250327	152600	448856950	4680	4680	4680	4680	0
203	20250327	152500	448856950	4680	4680	4680	4680	0
204	20250327	152400	448856950	4680	4680	4680	4680	0
205	20250327	152300	448856950	4680	4680	4680	4680	0
206	20250327	152200	448856950	4680	4680	4680	4680	0
207	20250327	152100	448856950	4680	4680	4680	4680	0
208	20250327	152000	448856950	4680	4680	4680	4680	0
209	20250327	151900	448856950	4680	4672	4680	4665	516
210	20250327	151800	446446838	4670	4670	4670	4670	38
211	20250327	151700	446269378	4670	4670	4670	4670	26
212	20250327	151600	446147958	4667	4667	4667	4667	21
213	20250327	151500	446049951	4667	4667	4667	4667	58
214	20250327	151400	445779265	4670	4670	4670	4670	0
215	20250327	151300	445779265	4670	4670	4670	4670	0
216	20250327	151200	445779265	4670	4670	4670	4670	14
217	20250327	151100	445713885	4667	4667	4667	4667	0
218	20250327	151000	445713885	4667	4667	4667	4667	54
219	20250327	150900	445461867	4667	4667	4667	4667	11
220	20250327	150800	445410530	4665	4665	4665	4665	0
221	20250327	150700	445410530	4665	4665	4665	4665	0
222	20250327	150600	445410530	4665	4665	4665	4665	0
223	20250327	150500	445410530	4665	4665	4665	4665	0
224	20250327	150400	445410530	4665	4665	4665	4665	0
225	20250327	150300	445410530	4665	4665	4665	4665	0
226	20250327	150200	445410530	4665	4665	4665	4665	181
227	20250327	150100	444566165	4660	4660	4660	4660	69
228	20250327	150000	444244625	4660	4660	4660	4660	166
229	20250327	145900	443471065	4660	4660	4660	4660	46
230	20250327	145800	443256705	4660	4660	4660	4660	84
231	20250327	145700	442865265	4660	4660	4660	4660	21
232	20250327	145600	442767405	4660	4660	4660	4660	14
233	20250327	145500	442702165	4660	4660	4660	4660	12
234	20250327	145400	442646245	4690	4690	4690	4690	0
235	20250327	145300	442646245	4690	4690	4690	4690	0
236	20250327	145200	442646245	4690	4690	4690	4690	0
237	20250327	145100	442646245	4690	4690	4690	4690	0
238	20250327	145000	442646245	4690	4680	4690	4650	20591
239	20250327	144900	346384425	4680	4680	4680	4680	1
240	20250327	144800	346379745	4700	4700	4700	4700	0
241	20250327	144700	346379745	4700	4685	4700	4685	201
242	20250327	144600	345437520	4680	4680	4680	4680	9
243	20250327	144500	345395400	4682	4680	4682	4680	62
244	20250327	144400	345105140	4680	4680	4680	4680	0
245	20250327	144300	345105140	4680	4680	4680	4680	16
246	20250327	144200	345030260	4680	4680	4680	4680	0
247	20250327	144100	345030260	4680	4680	4680	4680	16
248	20250327	144000	344955380	4680	4680	4680	4680	118
249	20250327	143900	344403140	4680	4680	4680	4680	1
250	20250327	143800	344398460	4690	4675	4690	4675	490
251	20250327	143700	342103825	4670	4670	4670	4670	11
252	20250327	143600	342052455	4670	4670	4670	4670	0
253	20250327	143500	342052455	4670	4670	4670	4670	0
254	20250327	143400	342052455	4670	4670	4670	4670	32
255	20250327	143300	341903015	4670	4670	4670	4670	0
256	20250327	143200	341903015	4670	4670	4670	4670	12
257	20250327	143100	341846975	4675	4670	4675	4670	63
258	20250327	143000	341552515	4670	4670	4670	4670	138
259	20250327	142900	340908055	4670	4670	4670	4670	0
260	20250327	142800	340908055	4670	4670	4670	4670	14
261	20250327	142700	340842675	4670	4670	4670	4670	22
262	20250327	142600	340739935	4670	4670	4670	4670	0
263	20250327	142500	340739935	4670	4670	4670	4670	13
264	20250327	142400	340679225	4675	4675	4675	4675	0
265	20250327	142300	340679225	4675	4670	4675	4670	48
266	20250327	142200	340454895	4670	4670	4670	4670	0
267	20250327	142100	340454895	4670	4670	4670	4670	0
268	20250327	142000	340454895	4670	4670	4680	4670	367
269	20250327	141900	338739640	4680	4680	4680	4680	0
270	20250327	141800	338739640	4680	4680	4680	4680	0
271	20250327	141700	338739640	4680	4675	4680	4675	230
272	20250327	141600	337664235	4670	4670	4670	4670	17
273	20250327	141500	337584845	4670	4670	4670	4670	0
274	20250327	141400	337584845	4670	4670	4670	4670	11
275	20250327	141300	337533475	4675	4675	4675	4675	9
276	20250327	141200	337491400	4675	4675	4675	4675	0
277	20250327	141100	337491400	4675	4675	4675	4675	19
278	20250327	141000	337402575	4670	4675	4675	4670	131
279	20250327	140900	336790740	4675	4675	4675	4675	8
280	20250327	140800	336753340	4670	4670	4670	4670	6
281	20250327	140700	336725320	4675	4675	4675	4675	14
282	20250327	140600	336659870	4670	4665	4670	4665	74
283	20250327	140500	336314380	4665	4665	4665	4665	0
284	20250327	140400	336314380	4665	4665	4665	4665	43
285	20250327	140300	336113785	4665	4665	4665	4665	0
286	20250327	140200	336113785	4665	4665	4665	4665	0
287	20250327	140100	336113785	4665	4665	4665	4665	0
288	20250327	140000	336113785	4665	4660	4665	4660	93
289	20250327	135900	335680305	4660	4655	4660	4655	38
290	20250327	135800	335503310	4660	4655	4660	4655	29
291	20250327	135700	335368265	4660	4660	4660	4660	2
292	20250327	135600	335358945	4660	4655	4660	4655	7
293	20250327	135500	335326350	4655	4660	4660	4655	20
294	20250327	135400	335233220	4660	4655	4660	4655	77
295	20250327	135300	334874565	4650	4650	4650	4650	18
296	20250327	135200	334790865	4655	4655	4655	4655	19
297	20250327	135100	334702420	4660	4660	4660	4660	0
298	20250327	135000	334702420	4660	4660	4660	4645	58
299	20250327	134900	334432965	4650	4650	4650	4650	167
300	20250327	134800	333656415	4645	4645	4645	4645	26
301	20250327	134700	333535645	4650	4650	4650	4650	3
302	20250327	134600	333521695	4645	4645	4645	4645	13
303	20250327	134500	333461310	4645	4650	4650	4645	51
304	20250327	134400	333224400	4650	4650	4650	4650	10
305	20250327	134300	333177900	4655	4655	4655	4655	2
306	20250327	134200	333168590	4650	4650	4655	4650	314
307	20250327	134100	331708485	4650	4650	4650	4650	14
308	20250327	134000	331643385	4655	4650	4655	4650	59
309	20250327	133900	331369015	4650	4650	4650	4650	21
310	20250327	133800	331271365	4650	4655	4655	4650	20
311	20250327	133700	331178350	4650	4650	4650	4650	8
312	20250327	133600	331141150	4655	4655	4655	4655	0
313	20250327	133500	331141150	4655	4650	4655	4650	25
314	20250327	133400	331024880	4655	4655	4655	4655	3
315	20250327	133300	331010915	4660	4660	4660	4660	3
316	20250327	133200	330996935	4655	4655	4655	4655	7
317	20250327	133100	330964350	4655	4655	4655	4655	18
318	20250327	133000	330880560	4660	4655	4660	4655	76
319	20250327	132900	330526760	4660	4660	4660	4660	0
320	20250327	132800	330526760	4660	4655	4660	4655	26
321	20250327	132700	330405720	4655	4655	4655	4655	11
322	20250327	132600	330354515	4660	4660	4660	4660	3
323	20250327	132500	330340535	4660	4660	4660	4660	3
324	20250327	132400	330326555	4655	4655	4655	4655	17
325	20250327	132300	330247420	4660	4665	4665	4660	11
326	20250327	132200	330196145	4660	4660	4660	4660	0
327	20250327	132100	330196145	4660	4665	4665	4660	19
328	20250327	132000	330107585	4660	4660	4660	4660	11
329	20250327	131900	330056325	4660	4660	4660	4660	12
330	20250327	131800	330000405	4665	4665	4665	4665	3
331	20250327	131700	329986410	4660	4660	4660	4660	14
332	20250327	131600	329921170	4660	4665	4665	4660	20
333	20250327	131500	329827950	4660	4660	4660	4660	0
334	20250327	131400	329827950	4660	4660	4660	4660	11
335	20250327	131300	329776690	4665	4660	4665	4660	18
336	20250327	131200	329692790	4660	4660	4660	4660	25
337	20250327	131100	329576290	4665	4665	4665	4665	2
338	20250327	131000	329566960	4665	4665	4665	4665	0
339	20250327	130900	329566960	4665	4665	4665	4660	48
340	20250327	130800	329343175	4665	4665	4665	4665	2
341	20250327	130700	329333845	4665	4660	4665	4660	26
342	20250327	130600	329212635	4665	4660	4665	4660	14
343	20250327	130500	329147390	4660	4660	4660	4660	11
344	20250327	130400	329096130	4665	4665	4665	4665	4
345	20250327	130300	329077470	4660	4660	4660	4660	16
346	20250327	130200	329002910	4660	4660	4660	4660	18
347	20250327	130100	328919030	4665	4665	4665	4665	2
348	20250327	130000	328909700	4660	4665	4665	4660	69
349	20250327	125900	328587870	4665	4665	4665	4660	14
350	20250327	125800	328522610	4660	4660	4660	4660	21
351	20250327	125700	328424750	4665	4665	4665	4665	0
352	20250327	125600	328424750	4665	4660	4665	4660	30
353	20250327	125500	328284935	4660	4665	4665	4660	95
354	20250327	125400	327841835	4665	4665	4665	4665	5
355	20250327	125300	327818510	4660	4660	4660	4660	19
356	20250327	125200	327729970	4660	4665	4665	4660	16
357	20250327	125100	327655395	4660	4660	4660	4660	8
358	20250327	125000	327618115	4665	4665	4665	4665	58
359	20250327	124900	327347545	4665	4660	4665	4660	19
360	20250327	124800	327258985	4660	4660	4660	4660	14
361	20250327	124700	327193745	4665	4660	4665	4660	15
362	20250327	124600	327123830	4665	4665	4665	4665	9
363	20250327	124500	327081845	4660	4660	4660	4660	14
364	20250327	124400	327016605	4665	4660	4665	4660	23
365	20250327	124300	326909405	4660	4660	4660	4660	0
366	20250327	124200	326909405	4660	4665	4665	4660	11
367	20250327	124100	326858135	4660	4660	4660	4660	15
368	20250327	124000	326788235	4665	4665	4665	4660	77
369	20250327	123900	326429120	4665	4665	4665	4665	2
370	20250327	123800	326419790	4660	4660	4660	4660	13
371	20250327	123700	326359210	4660	4665	4665	4660	14
372	20250327	123600	326293945	4660	4660	4660	4660	0
373	20250327	123500	326293945	4660	4665	4665	4660	16
374	20250327	123400	326219375	4660	4660	4660	4660	18
375	20250327	123300	326135495	4665	4665	4665	4665	2
376	20250327	123200	326126165	4670	4670	4670	4670	4
377	20250327	123100	326107485	4665	4665	4665	4665	0
378	20250327	123000	326107485	4665	4665	4670	4665	83
379	20250327	122900	325720285	4660	4655	4660	4655	889
380	20250327	122800	321580000	4650	4655	4655	4645	669
381	20250327	122700	318469495	4660	4655	4660	4655	37
382	20250327	122600	318297235	4660	4660	4660	4660	1
383	20250327	122500	318292575	4665	4665	4665	4665	2
384	20250327	122400	318283245	4660	4660	4660	4655	464
385	20250327	122300	316121060	4670	4675	4675	4670	97
386	20250327	122200	315668060	4675	4675	4675	4675	2
387	20250327	122100	315658710	4670	4670	4670	4670	16
388	20250327	122000	315583990	4675	4675	4675	4670	75
389	20250327	121900	315233435	4670	4670	4670	4670	11
390	20250327	121800	315182065	4675	4675	4675	4675	5
391	20250327	121700	315158690	4670	4670	4670	4670	0
392	20250327	121600	315158690	4670	4685	4685	4670	3823
393	20250327	121500	297269945	4690	4690	4690	4690	2
394	20250327	121400	297260565	4685	4685	4685	4685	14
395	20250327	121300	297194975	4690	4690	4690	4685	21
396	20250327	121200	297096575	4685	4685	4685	4685	19
397	20250327	121100	297007560	4690	4690	4690	4690	4
398	20250327	121000	296988800	4690	4690	4690	4685	71
399	20250327	120900	296655850	4690	4685	4690	4685	26
400	20250327	120800	296533960	4690	4685	4690	4685	23
401	20250327	120700	296426190	4685	4685	4685	4685	0
402	20250327	120600	296426190	4685	4690	4690	4685	17
403	20250327	120500	296346530	4685	4685	4685	4685	7
404	20250327	120400	296313735	4690	4690	4690	4690	0
405	20250327	120300	296313735	4690	4685	4690	4685	20
406	20250327	120200	296220020	4685	4685	4685	4685	15
407	20250327	120100	296149745	4690	4690	4690	4685	16
408	20250327	120000	296074760	4690	4690	4690	4690	58
409	20250327	115900	295802740	4685	4685	4685	4685	18
410	20250327	115800	295718410	4685	4690	4690	4685	18
411	20250327	115700	295634070	4685	4685	4685	4685	0
412	20250327	115600	295634070	4685	4690	4690	4685	19
413	20250327	115500	295545030	4685	4685	4685	4685	10
414	20250327	115400	295498180	4685	4695	4695	4685	336
415	20250327	115300	293920800	4695	4685	4695	4685	71
416	20250327	115200	293588150	4680	4680	4680	4680	16
417	20250327	115100	293513270	4680	4685	4685	4680	13
418	20250327	115000	293452405	4685	4685	4685	4685	58
419	20250327	114900	293180675	4680	4685	4685	4680	21
420	20250327	114800	293082380	4680	4680	4680	4680	12
421	20250327	114700	293026220	4680	4680	4680	4680	9
422	20250327	114600	292984100	4685	4685	4685	4685	104
423	20250327	114500	292496860	4680	4680	4680	4680	14
424	20250327	114400	292431340	4685	4685	4690	4685	5
425	20250327	114300	292407910	4680	4680	4705	4680	537
426	20250327	114200	289887480	4680	4675	4680	4675	19
427	20250327	114100	289798585	4675	4675	4680	4675	488
428	20250327	114000	287515010	4670	4675	4680	4670	61
429	20250327	113900	287229555	4680	4675	4715	4670	2401
430	20250327	113800	275987175	4670	4670	4670	4670	13
431	20250327	113700	275926465	4670	4670	4670	4670	14
432	20250327	113600	275861085	4675	4670	4675	4670	194
433	20250327	113500	274955090	4670	4670	4670	4670	17
434	20250327	113400	274875700	4675	4665	4675	4665	21
435	20250327	113300	274777625	4670	4690	4690	4665	2052
436	20250327	113200	265179165	4690	4685	4690	4685	61
437	20250327	113100	264893365	4680	4680	4680	4680	14
438	20250327	113000	264827845	4690	4690	4690	4690	60
439	20250327	112900	264546445	4690	4680	4690	4680	78
440	20250327	112800	264181065	4690	4685	4715	4680	2938
441	20250327	112700	250373100	4675	4690	4715	4670	2588
442	20250327	112600	238257020	4690	4665	4700	4655	2356
443	20250327	112500	227248330	4665	4715	4715	4665	2850
444	20250327	112400	213891595	4715	4720	4720	4680	2515
445	20250327	112300	202089845	4720	4700	4720	4690	812
446	20250327	112200	198263655	4700	4675	4705	4675	2329
447	20250327	112100	187354560	4675	4695	4735	4670	5005
448	20250327	112000	163819070	4705	4705	4720	4695	1436
449	20250327	111900	157056840	4700	4710	4710	4690	2016
450	20250327	111800	147588575	4705	4715	4720	4680	3265
451	20250327	111700	132283415	4715	4680	4715	4680	1227
452	20250327	111600	126532535	4675	4705	4710	4675	2595
453	20250327	111500	114357545	4715	4705	4720	4670	1561
454	20250327	111400	107037265	4705	4675	4710	4675	3401
455	20250327	111300	91087560	4675	4715	4730	4675	2284
456	20250327	111200	80339425	4705	4720	4725	4675	4559
457	20250327	111100	58907310	4735	4715	4740	4715	898
458	20250327	111000	54663515	4710	4705	4745	4700	2405
459	20250327	110900	43333840	4700	4700	4700	4700	15
460	20250327	110800	43263340	4700	4700	4700	4700	16
461	20250327	110700	43188140	4705	4705	4705	4705	3
462	20250327	110600	43174025	4700	4700	4700	4700	24
463	20250327	110500	43061225	4705	4705	4705	4705	5
464	20250327	110400	43037700	4700	4700	4700	4700	0
465	20250327	110300	43037700	4700	4705	4705	4700	21
466	20250327	110200	42938985	4700	4700	4700	4700	15
467	20250327	110100	42868485	4700	4700	4700	4700	9
468	20250327	110000	42826185	4705	4705	4705	4705	63
469	20250327	105900	42529770	4700	4700	4700	4700	20
470	20250327	105800	42435770	4700	4705	4705	4700	16
471	20250327	105700	42360555	4700	4700	4700	4700	0
472	20250327	105600	42360555	4700	4705	4705	4700	10
473	20250327	105500	42313545	4705	4710	4710	4700	504
474	20250327	105400	39944505	4710	4710	4710	4710	19
475	20250327	105300	39855015	4715	4715	4715	4715	3
476	20250327	105200	39840870	4710	4710	4710	4710	8
477	20250327	105100	39803190	4710	4710	4710	4710	10
478	20250327	105000	39756090	4715	4710	4715	4710	17
479	20250327	104900	39676005	4715	4715	4715	4715	0
480	20250327	104800	39676005	4715	4710	4715	4710	21
481	20250327	104700	39577075	4710	4710	4710	4710	13
482	20250327	104600	39515845	4715	4715	4715	4715	3
483	20250327	104500	39501700	4710	4710	4710	4710	19
484	20250327	104400	39412210	4710	4710	4710	4710	11
485	20250327	104300	39360400	4715	4710	4715	4710	12
486	20250327	104200	39303865	4715	4715	4715	4715	0
487	20250327	104100	39303865	4715	4715	4715	4710	19
488	20250327	104000	39214350	4710	4710	4710	4710	13
489	20250327	103900	39153120	4715	4715	4715	4715	0
490	20250327	103800	39153120	4715	4710	4715	4710	17
491	20250327	103700	39073035	4710	4715	4715	4710	117
492	20250327	103600	38521450	4715	4710	4715	4710	39
493	20250327	103500	38337740	4710	4710	4710	4710	0
494	20250327	103400	38337740	4710	4715	4715	4710	26
495	20250327	103300	38215270	4715	4715	4715	4715	1
496	20250327	103200	38210555	4710	4710	4710	4710	116
497	20250327	103100	37664195	4720	4725	4725	4720	14
498	20250327	103000	37598100	4720	4720	4720	4720	21
499	20250327	102900	37498980	4725	4725	4725	4720	18
500	20250327	102800	37413995	4720	4720	4720	4720	73
501	20250327	102700	37069435	4720	4720	4720	4720	31
502	20250327	102600	36923115	4725	4725	4725	4725	3
503	20250327	102500	36908940	4720	4720	4720	4720	0
504	20250327	102400	36908940	4720	4725	4725	4720	13
505	20250327	102300	36847565	4720	4720	4720	4720	14
506	20250327	102200	36781485	4720	4720	4720	4720	18
507	20250327	102100	36696525	4725	4725	4725	4725	4
508	20250327	102000	36677625	4720	4720	4720	4720	33
509	20250327	101900	36521865	4725	4725	4725	4725	4
510	20250327	101800	36502965	4720	4720	4720	4720	0
511	20250327	101700	36502965	4720	4725	4725	4720	116
512	20250327	101600	35954940	4725	4720	4725	4720	15
513	20250327	101500	35884130	4725	4720	4725	4720	14
514	20250327	101400	35818040	4725	4725	4725	4725	3
515	20250327	101300	35803865	4720	4720	4720	4720	17
516	20250327	101200	35723625	4720	4725	4725	4720	19
517	20250327	101100	35633935	4720	4720	4720	4720	10
518	20250327	101000	35586735	4720	4725	4725	4720	25
519	20250327	100900	35468650	4725	4720	4725	4720	16
520	20250327	100800	35393105	4720	4725	4725	4720	116
521	20250327	100700	34845085	4725	4725	4725	4725	2
522	20250327	100600	34835635	4720	4720	4720	4720	12
523	20250327	100500	34778995	4720	4720	4720	4720	16
524	20250327	100400	34703475	4725	4720	4725	4720	22
525	20250327	100300	34599615	4720	4720	4720	4720	1
526	20250327	100200	34594895	4725	4725	4725	4720	214
527	20250327	100100	33583805	4720	4720	4720	4720	9
528	20250327	100000	33541325	4720	4725	4725	4720	1516
529	20250327	095900	26385765	4720	4720	4720	4720	17
530	20250327	095800	26305525	4725	4720	4725	4720	20
531	20250327	095700	26211115	4720	4720	4720	4720	10
532	20250327	095600	26163915	4720	4720	4720	4720	0
533	20250327	095500	26163915	4720	4720	4720	4720	27
534	20250327	095400	26036475	4725	4725	4725	4725	0
535	20250327	095300	26036475	4725	4725	4725	4725	0
536	20250327	095200	26036475	4725	4730	4730	4725	105
537	20250327	095100	25540090	4730	4730	4730	4730	16
538	20250327	095000	25464410	4730	4730	4730	4730	22
539	20250327	094900	25360350	4730	4730	4730	4730	0
540	20250327	094800	25360350	4730	4730	4730	4730	45
541	20250327	094700	25147500	4735	4735	4735	4735	0
542	20250327	094600	25147500	4735	4735	4735	4735	0
543	20250327	094500	25147500	4735	4735	4735	4735	14
544	20250327	094400	25081210	4735	4735	4735	4735	487
545	20250327	094300	22775265	4730	4730	4730	4730	7
546	20250327	094200	22742155	4735	4750	4750	4735	1700
547	20250327	094100	14689610	4750	4750	4750	4750	87
548	20250327	094000	14276360	4750	4750	4750	4750	8
549	20250327	093900	14238360	4750	4750	4750	4750	10
550	20250327	093800	14190860	4755	4755	4755	4755	0
551	20250327	093700	14190860	4755	4755	4755	4755	0
552	20250327	093600	14190860	4755	4750	4755	4750	165
553	20250327	093500	13406385	4750	4750	4750	4750	0
554	20250327	093400	13406385	4750	4750	4750	4750	20
555	20250327	093300	13311385	4750	4750	4750	4750	53
556	20250327	093200	13059635	4740	4740	4740	4740	0
557	20250327	093100	13059635	4740	4740	4740	4740	0
558	20250327	093000	13059635	4740	4740	4740	4740	8
559	20250327	092900	13021715	4745	4745	4745	4745	32
560	20250327	092800	12869875	4745	4745	4745	4745	80
561	20250327	092700	12490275	4740	4740	4740	4740	137
562	20250327	092600	11840895	4740	4740	4740	4740	64
563	20250327	092500	11537535	4735	4735	4735	4735	8
564	20250327	092400	11499655	4735	4735	4735	4735	0
565	20250327	092300	11499655	4735	4735	4735	4735	32
566	20250327	092200	11348135	4740	4740	4740	4740	0
567	20250327	092100	11348135	4740	4740	4740	4740	266
568	20250327	092000	10087295	4735	4740	4740	4735	1335
569	20250327	091900	3762005	4745	4745	4745	4745	13
570	20250327	091800	3700320	4740	4740	4740	4740	17
571	20250327	091700	3619740	4745	4745	4745	4745	12
572	20250327	091600	3562800	4740	4740	4740	4740	14
573	20250327	091500	3496440	4740	4740	4740	4740	231
574	20250327	091400	2401500	4745	4745	4745	4745	23
575	20250327	091300	2292365	4750	4750	4750	4750	14
576	20250327	091200	2225865	4755	4750	4755	4750	16
577	20250327	091100	2149855	4755	4755	4755	4755	10
578	20250327	091000	2102305	4755	4765	4765	4755	13
579	20250327	090900	2040440	4750	4750	4750	4750	64
580	20250327	090800	1736440	4750	4750	4750	4750	0
581	20250327	090700	1736440	4750	4760	4760	4750	89
582	20250327	090600	1313240	4755	4750	4755	4735	118
583	20250327	090500	752335	4750	4750	4750	4750	2
584	20250327	090400	742835	4725	4725	4725	4725	0
585	20250327	090300	742835	4725	4720	4725	4720	11
586	20250327	090200	690870	4720	4720	4720	4720	0
587	20250327	090100	690870	4720	4720	4720	4720	44
588	20250327	090000	483190	4710	4755	4755	4710	102