KissMeData/037070/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192100	322298355	5860	5860	5860	5860	494
3	20250327	192000	322298355	5860	5860	5860	5860	0
4	20250327	191900	322298355	5860	5860	5860	5860	0
5	20250327	191800	322298355	5860	5860	5860	5860	0
6	20250327	191700	322298355	5860	5860	5860	5860	0
7	20250327	191600	322298355	5860	5860	5860	5860	0
8	20250327	191500	322298355	5860	5860	5860	5860	0
9	20250327	191400	322298355	5860	5860	5860	5860	0
10	20250327	191300	322298355	5860	5860	5860	5860	0
11	20250327	191200	322298355	5860	5860	5860	5860	0
12	20250327	191100	322298355	5860	5860	5860	5860	0
13	20250327	191000	322298355	5860	5860	5860	5860	0
14	20250327	190900	322298355	5860	5860	5860	5860	0
15	20250327	190800	322298355	5860	5860	5860	5860	0
16	20250327	190700	322298355	5860	5860	5860	5860	0
17	20250327	190600	322298355	5860	5860	5860	5860	0
18	20250327	190500	322298355	5860	5860	5860	5860	0
19	20250327	190400	322298355	5860	5860	5860	5860	0
20	20250327	190300	322298355	5860	5860	5860	5860	0
21	20250327	190200	322298355	5860	5860	5860	5860	0
22	20250327	190100	322298355	5860	5860	5860	5860	0
23	20250327	190000	322298355	5860	5860	5860	5860	0
24	20250327	185900	322298355	5860	5860	5860	5860	0
25	20250327	185800	322298355	5860	5860	5860	5860	0
26	20250327	185700	322298355	5860	5860	5860	5860	0
27	20250327	185600	322298355	5860	5860	5860	5860	0
28	20250327	185500	322298355	5860	5860	5860	5860	0
29	20250327	185400	322298355	5860	5860	5860	5860	0
30	20250327	185300	322298355	5860	5860	5860	5860	0
31	20250327	185200	322298355	5860	5860	5860	5860	0
32	20250327	185100	322298355	5860	5860	5860	5860	494
33	20250327	185000	322298355	5860	5860	5860	5860	0
34	20250327	184900	322298355	5860	5860	5860	5860	0
35	20250327	184800	322298355	5860	5860	5860	5860	0
36	20250327	184700	322298355	5860	5860	5860	5860	0
37	20250327	184600	322298355	5860	5860	5860	5860	0
38	20250327	184500	322298355	5860	5860	5860	5860	0
39	20250327	184400	322298355	5860	5860	5860	5860	0
40	20250327	184300	322298355	5860	5860	5860	5860	0
41	20250327	184200	322298355	5860	5860	5860	5860	0
42	20250327	184100	322298355	5860	5860	5860	5860	0
43	20250327	184000	322298355	5860	5860	5860	5860	0
44	20250327	183900	322298355	5860	5860	5860	5860	0
45	20250327	183800	322298355	5860	5860	5860	5860	0
46	20250327	183700	322298355	5860	5860	5860	5860	0
47	20250327	183600	322298355	5860	5860	5860	5860	0
48	20250327	183500	322298355	5860	5860	5860	5860	0
49	20250327	183400	322298355	5860	5860	5860	5860	0
50	20250327	183300	322298355	5860	5860	5860	5860	0
51	20250327	183200	322298355	5860	5860	5860	5860	0
52	20250327	183100	322298355	5860	5860	5860	5860	0
53	20250327	183000	322298355	5860	5860	5860	5860	0
54	20250327	182900	322298355	5860	5860	5860	5860	0
55	20250327	182800	322298355	5860	5860	5860	5860	0
56	20250327	182700	322298355	5860	5860	5860	5860	0
57	20250327	182600	322298355	5860	5860	5860	5860	0
58	20250327	182500	322298355	5860	5860	5860	5860	0
59	20250327	182400	322298355	5860	5860	5860	5860	0
60	20250327	182300	322298355	5860	5860	5860	5860	0
61	20250327	182200	322298355	5860	5860	5860	5860	0
62	20250327	182100	322298355	5860	5860	5860	5860	494
63	20250327	182000	322298355	5860	5860	5860	5860	0
64	20250327	181900	322298355	5860	5860	5860	5860	0
65	20250327	181800	322298355	5860	5860	5860	5860	0
66	20250327	181700	322298355	5860	5860	5860	5860	0
67	20250327	181600	322298355	5860	5860	5860	5860	0
68	20250327	181500	322298355	5860	5860	5860	5860	0
69	20250327	181400	322298355	5860	5860	5860	5860	0
70	20250327	181300	322298355	5860	5860	5860	5860	0
71	20250327	181200	322298355	5860	5860	5860	5860	0
72	20250327	181100	322298355	5860	5860	5860	5860	0
73	20250327	181000	322298355	5860	5860	5860	5860	0
74	20250327	180900	322298355	5860	5860	5860	5860	0
75	20250327	180800	322298355	5860	5860	5860	5860	0
76	20250327	180700	322298355	5860	5860	5860	5860	0
77	20250327	180600	322298355	5860	5860	5860	5860	0
78	20250327	180500	322298355	5860	5860	5860	5860	0
79	20250327	180400	322298355	5860	5860	5860	5860	0
80	20250327	180300	322298355	5860	5860	5860	5860	0
81	20250327	180200	322298355	5860	5860	5860	5860	0
82	20250327	180100	322298355	5860	5860	5860	5860	0
83	20250327	180000	322298355	5860	5860	5860	5860	0
84	20250327	175900	322298355	5860	5860	5860	5860	0
85	20250327	175800	322298355	5860	5860	5860	5860	0
86	20250327	175700	322298355	5860	5860	5860	5860	0
87	20250327	175600	322298355	5860	5860	5860	5860	0
88	20250327	175500	322298355	5860	5860	5860	5860	0
89	20250327	175400	322298355	5860	5860	5860	5860	0
90	20250327	175300	322298355	5860	5860	5860	5860	0
91	20250327	175200	322298355	5860	5860	5860	5860	0
92	20250327	175100	322298355	5860	5860	5860	5860	494
93	20250327	175000	322298355	5860	5860	5860	5860	0
94	20250327	174900	322298355	5860	5860	5860	5860	0
95	20250327	174800	322298355	5860	5860	5860	5860	0
96	20250327	174700	322298355	5860	5860	5860	5860	0
97	20250327	174600	322298355	5860	5860	5860	5860	0
98	20250327	174500	322298355	5860	5860	5860	5860	0
99	20250327	174400	322298355	5860	5860	5860	5860	0
100	20250327	174300	322298355	5860	5860	5860	5860	0
101	20250327	174200	322298355	5860	5860	5860	5860	0
102	20250327	174100	322298355	5860	5860	5860	5860	0
103	20250327	174000	322298355	5860	5860	5860	5860	0
104	20250327	173900	322298355	5860	5860	5860	5860	0
105	20250327	173800	322298355	5860	5860	5860	5860	0
106	20250327	173700	322298355	5860	5860	5860	5860	0
107	20250327	173600	322298355	5860	5860	5860	5860	0
108	20250327	173500	322298355	5860	5860	5860	5860	0
109	20250327	173400	322298355	5860	5860	5860	5860	0
110	20250327	173300	322298355	5860	5860	5860	5860	0
111	20250327	173200	322298355	5860	5860	5860	5860	0
112	20250327	173100	322298355	5860	5860	5860	5860	0
113	20250327	173000	322298355	5860	5860	5860	5860	0
114	20250327	172900	322298355	5860	5860	5860	5860	0
115	20250327	172800	322298355	5860	5860	5860	5860	0
116	20250327	172700	322298355	5860	5860	5860	5860	0
117	20250327	172600	322298355	5860	5860	5860	5860	0
118	20250327	172500	322298355	5860	5860	5860	5860	0
119	20250327	172400	322298355	5860	5860	5860	5860	0
120	20250327	172300	322298355	5860	5860	5860	5860	0
121	20250327	172200	322298355	5860	5860	5860	5860	0
122	20250327	172100	322298355	5860	5860	5860	5860	494
123	20250327	172000	322298355	5860	5860	5860	5860	0
124	20250327	171900	322298355	5860	5860	5860	5860	0
125	20250327	171800	322298355	5860	5860	5860	5860	0
126	20250327	171700	322298355	5860	5860	5860	5860	0
127	20250327	171600	322298355	5860	5860	5860	5860	0
128	20250327	171500	322298355	5860	5860	5860	5860	0
129	20250327	171400	322298355	5860	5860	5860	5860	0
130	20250327	171300	322298355	5860	5860	5860	5860	0
131	20250327	171200	322298355	5860	5860	5860	5860	0
132	20250327	171100	322298355	5860	5860	5860	5860	0
133	20250327	171000	322298355	5860	5860	5860	5860	0
134	20250327	170900	322298355	5860	5860	5860	5860	0
135	20250327	170800	322298355	5860	5860	5860	5860	0
136	20250327	170700	322298355	5860	5860	5860	5860	0
137	20250327	170600	322298355	5860	5860	5860	5860	0
138	20250327	170500	322298355	5860	5860	5860	5860	0
139	20250327	170400	322298355	5860	5860	5860	5860	0
140	20250327	170300	322298355	5860	5860	5860	5860	0
141	20250327	170200	322298355	5860	5860	5860	5860	0
142	20250327	170100	322298355	5860	5860	5860	5860	0
143	20250327	170000	322298355	5860	5860	5860	5860	0
144	20250327	165900	322298355	5860	5860	5860	5860	0
145	20250327	165800	322298355	5860	5860	5860	5860	0
146	20250327	165700	322298355	5860	5860	5860	5860	0
147	20250327	165600	322298355	5860	5860	5860	5860	0
148	20250327	165500	322298355	5860	5860	5860	5860	0
149	20250327	165400	322298355	5860	5860	5860	5860	0
150	20250327	165300	322298355	5860	5860	5860	5860	0
151	20250327	165200	322298355	5860	5860	5860	5860	0
152	20250327	165100	322298355	5860	5860	5860	5860	494
153	20250327	165000	322298355	5860	5860	5860	5860	0
154	20250327	164900	322298355	5860	5860	5860	5860	0
155	20250327	164800	322298355	5860	5860	5860	5860	0
156	20250327	164700	322298355	5860	5860	5860	5860	0
157	20250327	164600	322298355	5860	5860	5860	5860	0
158	20250327	164500	322298355	5860	5860	5860	5860	0
159	20250327	164400	322298355	5860	5860	5860	5860	0
160	20250327	164300	322298355	5860	5860	5860	5860	0
161	20250327	164200	322298355	5860	5860	5860	5860	0
162	20250327	164100	322298355	5860	5860	5860	5860	0
163	20250327	164000	322298355	5860	5860	5860	5860	0
164	20250327	163900	322298355	5860	5860	5860	5860	0
165	20250327	163800	322298355	5860	5860	5860	5860	0
166	20250327	163700	322298355	5860	5860	5860	5860	0
167	20250327	163600	322298355	5860	5860	5860	5860	0
168	20250327	163500	322298355	5860	5860	5860	5860	0
169	20250327	163400	322298355	5860	5860	5860	5860	0
170	20250327	163300	322298355	5860	5860	5860	5860	0
171	20250327	163200	322298355	5860	5860	5860	5860	0
172	20250327	163100	322298355	5860	5860	5860	5860	0
173	20250327	163000	322298355	5860	5860	5860	5860	0
174	20250327	162900	322298355	5860	5860	5860	5860	0
175	20250327	162800	322298355	5860	5860	5860	5860	0
176	20250327	162700	322298355	5860	5860	5860	5860	0
177	20250327	162600	322298355	5860	5860	5860	5860	0
178	20250327	162500	322298355	5860	5860	5860	5860	0
179	20250327	162400	322298355	5860	5860	5860	5860	0
180	20250327	162300	322298355	5860	5860	5860	5860	0
181	20250327	162200	322298355	5860	5860	5860	5860	0
182	20250327	162100	322298355	5860	5860	5860	5860	494
183	20250327	162000	322298355	5860	5860	5860	5860	0
184	20250327	161900	322298355	5860	5860	5860	5860	0
185	20250327	161800	322298355	5860	5860	5860	5860	0
186	20250327	161700	322298355	5860	5860	5860	5860	0
187	20250327	161600	322298355	5860	5860	5860	5860	0
188	20250327	161500	322298355	5860	5860	5860	5860	0
189	20250327	161400	322298355	5860	5860	5860	5860	0
190	20250327	161300	322298355	5860	5860	5860	5860	0
191	20250327	161200	322298355	5860	5860	5860	5860	0
192	20250327	161100	322298355	5860	5860	5860	5860	0
193	20250327	161000	322298355	5860	5860	5860	5860	0
194	20250327	160900	322298355	5860	5860	5860	5860	0
195	20250327	160800	322298355	5860	5860	5860	5860	0
196	20250327	160700	322298355	5860	5860	5860	5860	0
197	20250327	160600	322298355	5860	5860	5860	5860	0
198	20250327	160500	322298355	5860	5860	5860	5860	0
199	20250327	160400	322298355	5860	5860	5860	5860	0
200	20250327	160300	322298355	5860	5860	5860	5860	0
201	20250327	160200	322298355	5860	5860	5860	5860	0
202	20250327	160100	322298355	5860	5860	5860	5860	0
203	20250327	160000	322298355	5860	5860	5860	5860	0
204	20250327	155900	322298355	5860	5860	5860	5860	0
205	20250327	155800	322298355	5860	5860	5860	5860	0
206	20250327	155700	322298355	5860	5860	5860	5860	0
207	20250327	155600	322298355	5860	5860	5860	5860	0
208	20250327	155500	322298355	5860	5860	5860	5860	0
209	20250327	155400	322298355	5860	5860	5860	5860	0
210	20250327	155300	322298355	5860	5860	5860	5860	0
211	20250327	155200	322298355	5860	5860	5860	5860	0
212	20250327	155100	322298355	5860	5860	5860	5860	494
213	20250327	155000	322298355	5860	5860	5860	5860	0
214	20250327	154900	322298355	5860	5860	5860	5860	0
215	20250327	154800	322298355	5860	5860	5860	5860	0
216	20250327	154700	322298355	5860	5860	5860	5860	0
217	20250327	154600	322298355	5860	5860	5860	5860	0
218	20250327	154500	322298355	5860	5860	5860	5860	0
219	20250327	154400	322298355	5860	5860	5860	5860	0
220	20250327	154300	322298355	5860	5860	5860	5860	0
221	20250327	154200	322298355	5860	5860	5860	5860	0
222	20250327	154100	322298355	5860	5860	5860	5860	0
223	20250327	154000	322298355	5860	5860	5860	5860	0
224	20250327	153900	322298355	5860	5860	5860	5860	0
225	20250327	153800	322298355	5860	5860	5860	5860	0
226	20250327	153700	322298355	5860	5860	5860	5860	0
227	20250327	153600	322298355	5860	5860	5860	5860	0
228	20250327	153500	322298355	5860	5860	5860	5860	0
229	20250327	153400	322298355	5860	5860	5860	5860	0
230	20250327	153300	322298355	5860	5860	5860	5860	0
231	20250327	153200	322298355	5860	5860	5860	5860	0
232	20250327	153100	322298355	5860	5860	5860	5860	0
233	20250327	153000	322298355	5860	5860	5860	5860	494
234	20250327	152900	319403515	5860	5860	5860	5860	0
235	20250327	152800	319403515	5860	5860	5860	5860	0
236	20250327	152700	319403515	5860	5860	5860	5860	0
237	20250327	152600	319403515	5860	5860	5860	5860	0
238	20250327	152500	319403515	5860	5860	5860	5860	0
239	20250327	152400	319403515	5860	5860	5860	5860	0
240	20250327	152300	319403515	5860	5860	5860	5860	0
241	20250327	152200	319403515	5860	5860	5860	5860	0
242	20250327	152100	319403515	5860	5860	5860	5860	0
243	20250327	152000	319403515	5860	5860	5860	5860	0
244	20250327	151900	319403515	5860	5870	5870	5860	123
245	20250327	151800	318682705	5860	5880	5880	5860	10
246	20250327	151700	318624065	5870	5870	5870	5870	100
247	20250327	151600	318037065	5870	5860	5870	5860	803
248	20250327	151500	313330455	5860	5860	5860	5860	105
249	20250327	151400	312715155	5860	5850	5860	5850	6
250	20250327	151300	312680025	5850	5850	5850	5850	122
251	20250327	151200	311966325	5850	5860	5860	5850	3
252	20250327	151100	311948755	5860	5860	5860	5860	11
253	20250327	151000	311884295	5860	5840	5860	5830	1103
254	20250327	150900	305442825	5840	5840	5840	5840	495
255	20250327	150800	302552025	5850	5850	5850	5850	400
256	20250327	150700	300212025	5860	5870	5870	5860	6
257	20250327	150600	300176855	5850	5850	5870	5850	600
258	20250327	150500	296666835	5850	5850	5870	5850	193
259	20250327	150400	295537625	5860	5860	5860	5860	121
260	20250327	150300	294828565	5870	5870	5870	5870	0
261	20250327	150200	294828565	5870	5870	5870	5870	0
262	20250327	150100	294828565	5870	5880	5880	5870	6
263	20250327	150000	294793315	5880	5880	5880	5880	0
264	20250327	145900	294793315	5880	5880	5880	5880	2
265	20250327	145800	294781555	5880	5870	5880	5870	2
266	20250327	145700	294769805	5880	5870	5880	5870	6
267	20250327	145600	294734575	5870	5870	5870	5870	2
268	20250327	145500	294722835	5870	5840	5870	5840	761
269	20250327	145400	290258855	5860	5850	5860	5850	3
270	20250327	145300	290241295	5850	5850	5850	5850	4
271	20250327	145200	290217895	5850	5850	5850	5850	631
272	20250327	145100	286526545	5850	5840	5850	5840	56
273	20250327	145000	286199495	5850	5850	5850	5850	0
274	20250327	144900	286199495	5850	5850	5850	5850	8
275	20250327	144800	286152695	5840	5850	5850	5840	398
276	20250327	144700	283824745	5860	5860	5860	5860	50
277	20250327	144600	283531745	5860	5850	5860	5850	11
278	20250327	144500	283467385	5850	5850	5850	5850	50
279	20250327	144400	283174885	5860	5860	5870	5860	419
280	20250327	144300	280719525	5870	5870	5870	5870	1
281	20250327	144200	280713655	5860	5870	5870	5860	1066
282	20250327	144100	274457235	5860	5870	5870	5860	201
283	20250327	144000	273278365	5860	5860	5860	5860	200
284	20250327	143900	272106365	5870	5870	5870	5870	171
285	20250327	143800	271102595	5860	5870	5870	5860	2
286	20250327	143700	271090865	5870	5870	5870	5870	0
287	20250327	143600	271090865	5870	5870	5870	5870	0
288	20250327	143500	271090865	5870	5870	5870	5870	1
289	20250327	143400	271084995	5870	5870	5870	5870	0
290	20250327	143300	271084995	5870	5870	5870	5870	0
291	20250327	143200	271084995	5870	5870	5870	5870	2
292	20250327	143100	271073255	5870	5870	5870	5870	2
293	20250327	143000	271061515	5870	5870	5870	5870	10
294	20250327	142900	271002815	5870	5860	5870	5860	11
295	20250327	142800	270938345	5870	5870	5870	5870	0
296	20250327	142700	270938345	5870	5870	5870	5870	1
297	20250327	142600	270932475	5870	5870	5870	5870	3
298	20250327	142500	270914865	5870	5870	5870	5870	1
299	20250327	142400	270908995	5870	5860	5870	5860	71
300	20250327	142300	270492925	5870	5870	5870	5860	302
301	20250327	142200	268723185	5860	5860	5860	5860	267
302	20250327	142100	267158565	5870	5870	5870	5870	0
303	20250327	142000	267158565	5870	5870	5870	5870	2
304	20250327	141900	267146825	5860	5860	5870	5860	751
305	20250327	141800	262745955	5860	5860	5860	5860	20
306	20250327	141700	262628755	5860	5860	5860	5860	1
307	20250327	141600	262622895	5860	5860	5860	5860	12
308	20250327	141500	262552575	5860	5860	5860	5860	0
309	20250327	141400	262552575	5860	5860	5860	5860	50
310	20250327	141300	262259575	5860	5860	5860	5860	150
311	20250327	141200	261380575	5860	5860	5860	5860	400
312	20250327	141100	259036575	5860	5860	5860	5860	0
313	20250327	141000	259036575	5860	5860	5860	5860	1
314	20250327	140900	259030715	5850	5850	5850	5850	1
315	20250327	140800	259024865	5860	5860	5860	5860	2
316	20250327	140700	259013145	5860	5850	5860	5850	102
317	20250327	140600	258416435	5860	5860	5860	5860	0
318	20250327	140500	258416435	5860	5860	5860	5860	0
319	20250327	140400	258416435	5860	5860	5860	5860	0
320	20250327	140300	258416435	5860	5860	5860	5860	1
321	20250327	140200	258410575	5850	5850	5850	5850	1
322	20250327	140100	258404725	5860	5860	5860	5860	0
323	20250327	140000	258404725	5860	5860	5860	5860	1
324	20250327	135900	258398865	5860	5860	5860	5860	0
325	20250327	135800	258398865	5860	5850	5860	5850	202
326	20250327	135700	257217145	5850	5850	5850	5850	1
327	20250327	135600	257211295	5850	5850	5850	5850	150
328	20250327	135500	256333795	5850	5850	5850	5850	1
329	20250327	135400	256327945	5850	5850	5850	5850	1
330	20250327	135300	256322095	5850	5850	5850	5850	0
331	20250327	135200	256322095	5850	5850	5850	5850	1
332	20250327	135100	256316245	5840	5850	5850	5840	383
333	20250327	135000	254078765	5850	5850	5850	5850	100
334	20250327	134900	253493765	5850	5850	5850	5850	0
335	20250327	134800	253493765	5850	5850	5850	5850	0
336	20250327	134700	253493765	5850	5850	5850	5850	1
337	20250327	134600	253487915	5850	5840	5850	5840	16
338	20250327	134500	253394325	5850	5850	5850	5850	0
339	20250327	134400	253394325	5850	5850	5850	5850	101
340	20250327	134300	252803475	5850	5850	5850	5850	1
341	20250327	134200	252797625	5840	5850	5850	5840	36
342	20250327	134100	252587375	5840	5840	5840	5840	40
343	20250327	134000	252353775	5850	5840	5850	5840	20
344	20250327	133900	252236965	5850	5850	5850	5850	3
345	20250327	133800	252219415	5850	5850	5850	5850	0
346	20250327	133700	252219415	5850	5850	5850	5850	0
347	20250327	133600	252219415	5850	5850	5850	5850	0
348	20250327	133500	252219415	5850	5850	5850	5850	1
349	20250327	133400	252213565	5850	5850	5850	5850	1
350	20250327	133300	252207715	5850	5850	5850	5850	1
351	20250327	133200	252201865	5850	5850	5850	5850	0
352	20250327	133100	252201865	5850	5850	5850	5850	17
353	20250327	133000	252102415	5860	5860	5860	5860	0
354	20250327	132900	252102415	5860	5860	5860	5860	30
355	20250327	132800	251926615	5860	5860	5860	5860	1
356	20250327	132700	251920755	5860	5860	5860	5860	12
357	20250327	132600	251850435	5860	5860	5860	5840	503
358	20250327	132500	248912875	5860	5860	5860	5860	0
359	20250327	132400	248912875	5860	5860	5860	5860	0
360	20250327	132300	248912875	5860	5850	5860	5850	2
361	20250327	132200	248901165	5860	5860	5860	5860	0
362	20250327	132100	248901165	5860	5860	5860	5860	0
363	20250327	132000	248901165	5860	5860	5860	5860	0
364	20250327	131900	248901165	5860	5860	5860	5860	0
365	20250327	131800	248901165	5860	5860	5860	5860	0
366	20250327	131700	248901165	5860	5850	5860	5850	100
367	20250327	131600	248315695	5860	5860	5860	5860	0
368	20250327	131500	248315695	5860	5860	5860	5860	1
369	20250327	131400	248309835	5850	5850	5850	5850	11
370	20250327	131300	248245485	5860	5860	5860	5860	0
371	20250327	131200	248245485	5860	5860	5860	5860	0
372	20250327	131100	248245485	5860	5860	5860	5860	0
373	20250327	131000	248245485	5860	5860	5860	5860	0
374	20250327	130900	248245485	5860	5860	5860	5860	0
375	20250327	130800	248245485	5860	5860	5860	5860	0
376	20250327	130700	248245485	5860	5840	5860	5840	540
377	20250327	130600	245091515	5840	5840	5840	5840	1
378	20250327	130500	245085675	5830	5840	5840	5830	13
379	20250327	130400	245009815	5840	5840	5840	5840	1
380	20250327	130300	245003975	5840	5840	5840	5840	3
381	20250327	130200	244986455	5830	5830	5830	5830	30
382	20250327	130100	244811555	5840	5840	5840	5840	0
383	20250327	130000	244811555	5840	5840	5840	5840	1
384	20250327	125900	244805715	5840	5840	5840	5840	2
385	20250327	125800	244794035	5840	5840	5840	5840	1
386	20250327	125700	244788195	5840	5840	5840	5840	15
387	20250327	125600	244700595	5840	5840	5840	5840	1
388	20250327	125500	244694755	5840	5840	5840	5840	3
389	20250327	125400	244677235	5840	5830	5840	5830	89
390	20250327	125300	244158355	5830	5830	5830	5830	0
391	20250327	125200	244158355	5830	5830	5830	5830	0
392	20250327	125100	244158355	5830	5830	5830	5830	0
393	20250327	125000	244158355	5830	5830	5830	5830	20
394	20250327	124900	244041755	5830	5830	5830	5830	0
395	20250327	124800	244041755	5830	5830	5830	5830	27
396	20250327	124700	243884345	5830	5830	5830	5830	19
397	20250327	124600	243773575	5830	5830	5830	5830	0
398	20250327	124500	243773575	5830	5830	5830	5830	40
399	20250327	124400	243540375	5840	5840	5840	5840	235
400	20250327	124300	242167975	5850	5850	5850	5850	0
401	20250327	124200	242167975	5850	5850	5850	5850	50
402	20250327	124100	241875475	5840	5840	5840	5840	0
403	20250327	124000	241875475	5840	5840	5840	5840	0
404	20250327	123900	241875475	5840	5840	5840	5840	0
405	20250327	123800	241875475	5840	5840	5840	5840	0
406	20250327	123700	241875475	5840	5840	5840	5840	0
407	20250327	123600	241875475	5840	5840	5840	5840	20
408	20250327	123500	241758675	5850	5850	5850	5850	0
409	20250327	123400	241758675	5850	5850	5850	5850	0
410	20250327	123300	241758675	5850	5850	5850	5850	20
411	20250327	123200	241641675	5850	5850	5850	5850	1
412	20250327	123100	241635825	5850	5850	5850	5850	1
413	20250327	123000	241629975	5850	5850	5850	5850	1
414	20250327	122900	241624125	5840	5840	5840	5840	1
415	20250327	122800	241618285	5850	5850	5850	5850	0
416	20250327	122700	241618285	5850	5850	5850	5850	260
417	20250327	122600	240097285	5870	5860	5870	5860	51
418	20250327	122500	239798415	5870	5860	5870	5860	75
419	20250327	122400	239358905	5860	5870	5870	5860	559
420	20250327	122300	236080165	5870	5870	5870	5870	0
421	20250327	122200	236080165	5870	5870	5870	5870	0
422	20250327	122100	236080165	5870	5870	5870	5870	3
423	20250327	122000	236062555	5860	5860	5860	5860	367
424	20250327	121900	233911935	5860	5860	5860	5860	1
425	20250327	121800	233906075	5850	5850	5850	5850	62
426	20250327	121700	233543375	5860	5860	5860	5860	0
427	20250327	121600	233543375	5860	5860	5860	5860	0
428	20250327	121500	233543375	5860	5860	5860	5860	1
429	20250327	121400	233537515	5850	5850	5850	5850	3
430	20250327	121300	233519965	5860	5860	5860	5860	0
431	20250327	121200	233519965	5860	5860	5860	5860	0
432	20250327	121100	233519965	5860	5860	5860	5860	0
433	20250327	121000	233519965	5860	5860	5860	5860	0
434	20250327	120900	233519965	5860	5860	5860	5860	1
435	20250327	120800	233514105	5840	5860	5860	5840	101
436	20250327	120700	232923465	5850	5860	5860	5850	34
437	20250327	120600	232724265	5860	5860	5860	5860	0
438	20250327	120500	232724265	5860	5860	5860	5860	0
439	20250327	120400	232724265	5860	5860	5860	5860	249
440	20250327	120300	231265125	5840	5850	5855	5840	1083
441	20250327	120200	224930880	5855	5855	5855	5855	0
442	20250327	120100	224930880	5855	5855	5855	5855	0
443	20250327	120000	224930880	5855	5855	5855	5855	15
444	20250327	115900	224843055	5855	5855	5855	5855	77
445	20250327	115800	224392220	5860	5865	5865	5860	41
446	20250327	115700	224151955	5865	5865	5865	5865	4
447	20250327	115600	224128495	5870	5870	5870	5870	1
448	20250327	115500	224122625	5850	5850	5850	5850	1
449	20250327	115400	224116775	5870	5870	5870	5870	17
450	20250327	115300	224016985	5860	5860	5860	5860	85
451	20250327	115200	223518885	5870	5870	5870	5870	2
452	20250327	115100	223507145	5860	5860	5860	5860	0
453	20250327	115000	223507145	5860	5860	5860	5860	65
454	20250327	114900	223126245	5870	5870	5870	5870	6
455	20250327	114800	223091025	5870	5870	5870	5870	5
456	20250327	114700	223061675	5870	5870	5870	5870	2
457	20250327	114600	223049935	5870	5870	5870	5870	1
458	20250327	114500	223044065	5870	5850	5870	5850	1103
459	20250327	114400	216571515	5870	5850	5870	5850	2
460	20250327	114300	216559795	5870	5850	5870	5850	37
461	20250327	114200	216343325	5870	5870	5870	5870	2
462	20250327	114100	216331585	5870	5860	5870	5850	454
463	20250327	114000	213673915	5870	5870	5870	5860	50
464	20250327	113900	213380425	5860	5860	5860	5860	0
465	20250327	113800	213380425	5860	5860	5860	5860	290
466	20250327	113700	211681025	5870	5870	5870	5870	23
467	20250327	113600	211546015	5870	5870	5870	5870	0
468	20250327	113500	211546015	5870	5870	5870	5870	10
469	20250327	113400	211487315	5870	5870	5870	5870	0
470	20250327	113300	211487315	5870	5860	5870	5860	156
471	20250327	113200	210572225	5870	5870	5870	5870	0
472	20250327	113100	210572225	5870	5870	5870	5870	4
473	20250327	113000	210548745	5840	5840	5840	5840	6
474	20250327	112900	210513705	5870	5870	5870	5870	0
475	20250327	112800	210513705	5870	5870	5870	5870	0
476	20250327	112700	210513705	5870	5840	5870	5840	122
477	20250327	112600	209801165	5840	5840	5840	5840	0
478	20250327	112500	209801165	5840	5870	5870	5840	1035
479	20250327	112400	203733245	5870	5870	5870	5870	0
480	20250327	112300	203733245	5870	5870	5870	5870	0
481	20250327	112200	203733245	5870	5870	5870	5870	100
482	20250327	112100	203146245	5870	5870	5870	5870	0
483	20250327	112000	203146245	5870	5840	5870	5840	766
484	20250327	111900	198672745	5830	5830	5830	5830	8
485	20250327	111800	198626105	5840	5840	5840	5840	0
486	20250327	111700	198626105	5840	5840	5840	5840	0
487	20250327	111600	198626105	5840	5830	5840	5830	271
488	20250327	111500	197043685	5800	5800	5800	5800	85
489	20250327	111400	196550685	5800	5810	5810	5800	44
490	20250327	111300	196295455	5800	5800	5800	5800	1
491	20250327	111200	196289655	5830	5830	5830	5830	11
492	20250327	111100	196225525	5820	5820	5820	5820	29
493	20250327	111000	196056745	5800	5800	5800	5800	0
494	20250327	110900	196056745	5800	5800	5800	5800	0
495	20250327	110800	196056745	5800	5800	5800	5800	0
496	20250327	110700	196056745	5800	5800	5800	5800	0
497	20250327	110600	196056745	5800	5800	5800	5800	1
498	20250327	110500	196050945	5800	5810	5810	5800	51
499	20250327	110400	195754645	5790	5790	5790	5790	3
500	20250327	110300	195737275	5790	5790	5790	5790	0
501	20250327	110200	195737275	5790	5790	5790	5790	1
502	20250327	110100	195731485	5820	5790	5820	5790	3
503	20250327	110000	195714085	5790	5790	5790	5790	0
504	20250327	105900	195714085	5790	5790	5790	5790	2
505	20250327	105800	195702505	5790	5790	5790	5790	1
506	20250327	105700	195696715	5790	5820	5820	5790	12
507	20250327	105600	195626905	5790	5810	5810	5790	2036
508	20250327	105500	183817315	5800	5800	5800	5800	2
509	20250327	105400	183805715	5810	5810	5810	5810	150
510	20250327	105300	182934215	5800	5800	5800	5800	0
511	20250327	105200	182934215	5800	5810	5810	5800	4
512	20250327	105100	182910985	5810	5820	5820	5810	729
513	20250327	105000	178672475	5810	5840	5840	5810	71
514	20250327	104900	178259935	5800	5800	5800	5800	33
515	20250327	104800	178068535	5800	5800	5800	5800	4
516	20250327	104700	178045335	5800	5800	5800	5800	2
517	20250327	104600	178033735	5800	5810	5810	5800	252
518	20250327	104500	176571635	5810	5810	5810	5810	11
519	20250327	104400	176507725	5800	5800	5800	5800	0
520	20250327	104300	176507725	5800	5800	5800	5800	2
521	20250327	104200	176496125	5800	5800	5800	5800	105
522	20250327	104100	175887125	5800	5800	5800	5800	1
523	20250327	104000	175881325	5810	5820	5820	5810	515
524	20250327	103900	172888515	5820	5820	5820	5820	200
525	20250327	103800	171724515	5820	5820	5820	5820	0
526	20250327	103700	171724515	5820	5820	5820	5820	87
527	20250327	103600	171218175	5830	5850	5850	5830	2041
528	20250327	103500	159300375	5860	5860	5860	5860	0
529	20250327	103400	159300375	5860	5860	5860	5860	671
530	20250327	103300	155368315	5850	5850	5850	5850	58
531	20250327	103200	155029015	5850	5850	5850	5850	2
532	20250327	103100	155017315	5850	5850	5850	5850	0
533	20250327	103000	155017315	5850	5850	5850	5850	1
534	20250327	102900	155011465	5870	5850	5880	5850	3
535	20250327	102800	154993865	5850	5860	5860	5850	301
536	20250327	102700	153232715	5880	5870	5880	5870	30
537	20250327	102600	153056605	5850	5850	5850	5850	2
538	20250327	102500	153044905	5850	5850	5850	5850	1
539	20250327	102400	153039055	5870	5870	5870	5870	0
540	20250327	102300	153039055	5870	5870	5870	5870	0
541	20250327	102200	153039055	5870	5870	5870	5870	542
542	20250327	102100	149857515	5870	5870	5870	5870	0
543	20250327	102000	149857515	5870	5840	5870	5840	10
544	20250327	101900	149799085	5840	5840	5840	5840	1
545	20250327	101800	149793245	5840	5840	5840	5840	0
546	20250327	101700	149793245	5840	5860	5860	5840	201
547	20250327	101600	148615405	5840	5840	5840	5840	192
548	20250327	101500	147494125	5840	5840	5840	5840	221
549	20250327	101400	146203485	5840	5840	5840	5840	0
550	20250327	101300	146203485	5840	5840	5840	5840	3
551	20250327	101200	146185965	5840	5840	5840	5840	2
552	20250327	101100	146174285	5840	5840	5840	5840	2
553	20250327	101000	146162605	5840	5850	5850	5840	26
554	20250327	100900	146010515	5840	5840	5840	5840	1
555	20250327	100800	146004675	5840	5840	5840	5840	7
556	20250327	100700	145963795	5840	5840	5840	5840	3
557	20250327	100600	145946275	5840	5840	5840	5840	16
558	20250327	100500	145852835	5840	5840	5840	5840	55
559	20250327	100400	145531635	5840	5840	5840	5840	3
560	20250327	100300	145514115	5840	5840	5840	5840	2
561	20250327	100200	145502435	5840	5840	5840	5840	1
562	20250327	100100	145496595	5840	5840	5840	5840	21
563	20250327	100000	145373955	5850	5860	5860	5850	3868
564	20250327	095900	122735075	5860	5880	5880	5860	1537
565	20250327	095800	113713945	5880	5880	5880	5880	0
566	20250327	095700	113713945	5880	5880	5880	5880	451
567	20250327	095600	111062065	5870	5870	5870	5870	3
568	20250327	095500	111044455	5870	5870	5870	5870	108
569	20250327	095400	110410495	5870	5870	5880	5870	252
570	20250327	095300	108930755	5870	5870	5870	5870	209
571	20250327	095200	107703925	5880	5880	5880	5880	130
572	20250327	095100	106939525	5870	5870	5870	5870	2
573	20250327	095000	106927785	5900	5890	5900	5870	1459
574	20250327	094900	98338695	5890	5890	5890	5890	10
575	20250327	094800	98279795	5890	5890	5890	5890	1
576	20250327	094700	98273905	5900	5890	5900	5890	201
577	20250327	094600	97088015	5900	5890	5900	5890	176
578	20250327	094500	96049975	5890	5900	5900	5890	5
579	20250327	094400	96020485	5890	5900	5900	5890	3
580	20250327	094300	96002805	5890	5910	5910	5880	181
581	20250327	094200	94937475	5920	5920	5960	5920	220
582	20250327	094100	93630405	5880	5880	5880	5880	1
583	20250327	094000	93624525	5920	5920	5920	5920	25
584	20250327	093900	93476525	5880	5880	5880	5880	101
585	20250327	093800	92882645	5880	5880	5900	5880	500
586	20250327	093700	89932835	5870	5870	5870	5870	0
587	20250327	093600	89932835	5870	5870	5870	5870	1
588	20250327	093500	89926965	5870	5900	5900	5870	446
589	20250327	093400	87295655	5870	5890	5900	5860	22
590	20250327	093300	87165935	5850	5850	5890	5850	192
591	20250327	093200	86035135	5850	5840	5850	5840	10
592	20250327	093100	85976655	5830	5880	5900	5830	823
593	20250327	093000	81130525	5870	5860	5870	5820	655
594	20250327	092900	77306705	5820	5820	5820	5820	1272
595	20250327	092800	69903665	5810	5820	5820	5810	798
596	20250327	092700	65259805	5820	5820	5820	5820	71
597	20250327	092600	64846585	5820	5820	5820	5820	163
598	20250327	092500	63897925	5820	5820	5820	5820	4
599	20250327	092400	63874645	5840	5820	5840	5820	26
600	20250327	092300	63722825	5820	5820	5820	5820	36
601	20250327	092200	63513305	5820	5820	5820	5820	77
602	20250327	092100	63065165	5820	5820	5820	5820	3
603	20250327	092000	63047705	5810	5840	5840	5810	642
604	20250327	091900	59299565	5825	5810	5825	5810	7
605	20250327	091800	59258820	5810	5820	5820	5810	53
606	20250327	091700	58950370	5820	5820	5820	5820	4
607	20250327	091600	58927090	5810	5860	5860	5810	112
608	20250327	091500	58270870	5830	5810	5830	5810	2
609	20250327	091400	58259230	5850	5800	5850	5800	726
610	20250327	091300	54012510	5840	5800	5840	5800	403
611	20250327	091200	51659110	5800	5820	5840	5800	375
612	20250327	091100	49469230	5790	5800	5840	5780	149
613	20250327	091000	48604740	5800	5800	5800	5800	122
614	20250327	090900	47897140	5830	5800	5830	5800	375
615	20250327	090800	45711280	5790	5760	5790	5760	383
616	20250327	090700	43495810	5750	5760	5760	5750	595
617	20250327	090600	40070150	5760	5760	5770	5750	633
618	20250327	090500	36424080	5760	5760	5760	5760	1174
619	20250327	090400	29661840	5760	5800	5800	5760	1474
620	20250327	090300	21155300	5800	5810	5810	5790	651
621	20250327	090200	17379400	5800	5840	5840	5800	1001
622	20250327	090100	11533600	5840	5850	5850	5810	56
623	20250327	090000	11207450	5860	5990	5990	5760	1894