KissMeData/037440/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192100	428676380	5070	5070	5070	5070	1700
3	20250327	192000	428676380	5070	5070	5070	5070	0
4	20250327	191900	428676380	5070	5070	5070	5070	0
5	20250327	191800	428676380	5070	5070	5070	5070	0
6	20250327	191700	428676380	5070	5070	5070	5070	0
7	20250327	191600	428676380	5070	5070	5070	5070	0
8	20250327	191500	428676380	5070	5070	5070	5070	0
9	20250327	191400	428676380	5070	5070	5070	5070	0
10	20250327	191300	428676380	5070	5070	5070	5070	0
11	20250327	191200	428676380	5070	5070	5070	5070	0
12	20250327	191100	428676380	5070	5070	5070	5070	0
13	20250327	191000	428676380	5070	5070	5070	5070	0
14	20250327	190900	428676380	5070	5070	5070	5070	0
15	20250327	190800	428676380	5070	5070	5070	5070	0
16	20250327	190700	428676380	5070	5070	5070	5070	0
17	20250327	190600	428676380	5070	5070	5070	5070	0
18	20250327	190500	428676380	5070	5070	5070	5070	0
19	20250327	190400	428676380	5070	5070	5070	5070	0
20	20250327	190300	428676380	5070	5070	5070	5070	0
21	20250327	190200	428676380	5070	5070	5070	5070	0
22	20250327	190100	428676380	5070	5070	5070	5070	0
23	20250327	190000	428676380	5070	5070	5070	5070	0
24	20250327	185900	428676380	5070	5070	5070	5070	0
25	20250327	185800	428676380	5070	5070	5070	5070	0
26	20250327	185700	428676380	5070	5070	5070	5070	0
27	20250327	185600	428676380	5070	5070	5070	5070	0
28	20250327	185500	428676380	5070	5070	5070	5070	0
29	20250327	185400	428676380	5070	5070	5070	5070	0
30	20250327	185300	428676380	5070	5070	5070	5070	0
31	20250327	185200	428676380	5070	5070	5070	5070	0
32	20250327	185100	428676380	5070	5070	5070	5070	1700
33	20250327	185000	428676380	5070	5070	5070	5070	0
34	20250327	184900	428676380	5070	5070	5070	5070	0
35	20250327	184800	428676380	5070	5070	5070	5070	0
36	20250327	184700	428676380	5070	5070	5070	5070	0
37	20250327	184600	428676380	5070	5070	5070	5070	0
38	20250327	184500	428676380	5070	5070	5070	5070	0
39	20250327	184400	428676380	5070	5070	5070	5070	0
40	20250327	184300	428676380	5070	5070	5070	5070	0
41	20250327	184200	428676380	5070	5070	5070	5070	0
42	20250327	184100	428676380	5070	5070	5070	5070	0
43	20250327	184000	428676380	5070	5070	5070	5070	0
44	20250327	183900	428676380	5070	5070	5070	5070	0
45	20250327	183800	428676380	5070	5070	5070	5070	0
46	20250327	183700	428676380	5070	5070	5070	5070	0
47	20250327	183600	428676380	5070	5070	5070	5070	0
48	20250327	183500	428676380	5070	5070	5070	5070	0
49	20250327	183400	428676380	5070	5070	5070	5070	0
50	20250327	183300	428676380	5070	5070	5070	5070	0
51	20250327	183200	428676380	5070	5070	5070	5070	0
52	20250327	183100	428676380	5070	5070	5070	5070	0
53	20250327	183000	428676380	5070	5070	5070	5070	0
54	20250327	182900	428676380	5070	5070	5070	5070	0
55	20250327	182800	428676380	5070	5070	5070	5070	0
56	20250327	182700	428676380	5070	5070	5070	5070	0
57	20250327	182600	428676380	5070	5070	5070	5070	0
58	20250327	182500	428676380	5070	5070	5070	5070	0
59	20250327	182400	428676380	5070	5070	5070	5070	0
60	20250327	182300	428676380	5070	5070	5070	5070	0
61	20250327	182200	428676380	5070	5070	5070	5070	0
62	20250327	182100	428676380	5070	5070	5070	5070	1700
63	20250327	182000	428676380	5070	5070	5070	5070	0
64	20250327	181900	428676380	5070	5070	5070	5070	0
65	20250327	181800	428676380	5070	5070	5070	5070	0
66	20250327	181700	428676380	5070	5070	5070	5070	0
67	20250327	181600	428676380	5070	5070	5070	5070	0
68	20250327	181500	428676380	5070	5070	5070	5070	0
69	20250327	181400	428676380	5070	5070	5070	5070	0
70	20250327	181300	428676380	5070	5070	5070	5070	0
71	20250327	181200	428676380	5070	5070	5070	5070	0
72	20250327	181100	428676380	5070	5070	5070	5070	0
73	20250327	181000	428676380	5070	5070	5070	5070	0
74	20250327	180900	428676380	5070	5070	5070	5070	0
75	20250327	180800	428676380	5070	5070	5070	5070	0
76	20250327	180700	428676380	5070	5070	5070	5070	0
77	20250327	180600	428676380	5070	5070	5070	5070	0
78	20250327	180500	428676380	5070	5070	5070	5070	0
79	20250327	180400	428676380	5070	5070	5070	5070	0
80	20250327	180300	428676380	5070	5070	5070	5070	0
81	20250327	180200	428676380	5070	5070	5070	5070	0
82	20250327	180100	428676380	5070	5070	5070	5070	0
83	20250327	180000	428676380	5070	5070	5070	5070	0
84	20250327	175900	428676380	5070	5070	5070	5070	0
85	20250327	175800	428676380	5070	5070	5070	5070	0
86	20250327	175700	428676380	5070	5070	5070	5070	0
87	20250327	175600	428676380	5070	5070	5070	5070	0
88	20250327	175500	428676380	5070	5070	5070	5070	0
89	20250327	175400	428676380	5070	5070	5070	5070	0
90	20250327	175300	428676380	5070	5070	5070	5070	0
91	20250327	175200	428676380	5070	5070	5070	5070	0
92	20250327	175100	428676380	5070	5070	5070	5070	1700
93	20250327	175000	428676380	5070	5070	5070	5070	0
94	20250327	174900	428676380	5070	5070	5070	5070	0
95	20250327	174800	428676380	5070	5070	5070	5070	0
96	20250327	174700	428676380	5070	5070	5070	5070	0
97	20250327	174600	428676380	5070	5070	5070	5070	0
98	20250327	174500	428676380	5070	5070	5070	5070	0
99	20250327	174400	428676380	5070	5070	5070	5070	0
100	20250327	174300	428676380	5070	5070	5070	5070	0
101	20250327	174200	428676380	5070	5070	5070	5070	0
102	20250327	174100	428676380	5070	5070	5070	5070	0
103	20250327	174000	428676380	5070	5070	5070	5070	0
104	20250327	173900	428676380	5070	5070	5070	5070	0
105	20250327	173800	428676380	5070	5070	5070	5070	0
106	20250327	173700	428676380	5070	5070	5070	5070	0
107	20250327	173600	428676380	5070	5070	5070	5070	0
108	20250327	173500	428676380	5070	5070	5070	5070	0
109	20250327	173400	428676380	5070	5070	5070	5070	0
110	20250327	173300	428676380	5070	5070	5070	5070	0
111	20250327	173200	428676380	5070	5070	5070	5070	0
112	20250327	173100	428676380	5070	5070	5070	5070	0
113	20250327	173000	428676380	5070	5070	5070	5070	0
114	20250327	172900	428676380	5070	5070	5070	5070	0
115	20250327	172800	428676380	5070	5070	5070	5070	0
116	20250327	172700	428676380	5070	5070	5070	5070	0
117	20250327	172600	428676380	5070	5070	5070	5070	0
118	20250327	172500	428676380	5070	5070	5070	5070	0
119	20250327	172400	428676380	5070	5070	5070	5070	0
120	20250327	172300	428676380	5070	5070	5070	5070	0
121	20250327	172200	428676380	5070	5070	5070	5070	0
122	20250327	172100	428676380	5070	5070	5070	5070	1700
123	20250327	172000	428676380	5070	5070	5070	5070	0
124	20250327	171900	428676380	5070	5070	5070	5070	0
125	20250327	171800	428676380	5070	5070	5070	5070	0
126	20250327	171700	428676380	5070	5070	5070	5070	0
127	20250327	171600	428676380	5070	5070	5070	5070	0
128	20250327	171500	428676380	5070	5070	5070	5070	0
129	20250327	171400	428676380	5070	5070	5070	5070	0
130	20250327	171300	428676380	5070	5070	5070	5070	0
131	20250327	171200	428676380	5070	5070	5070	5070	0
132	20250327	171100	428676380	5070	5070	5070	5070	0
133	20250327	171000	428676380	5070	5070	5070	5070	0
134	20250327	170900	428676380	5070	5070	5070	5070	0
135	20250327	170800	428676380	5070	5070	5070	5070	0
136	20250327	170700	428676380	5070	5070	5070	5070	0
137	20250327	170600	428676380	5070	5070	5070	5070	0
138	20250327	170500	428676380	5070	5070	5070	5070	0
139	20250327	170400	428676380	5070	5070	5070	5070	0
140	20250327	170300	428676380	5070	5070	5070	5070	0
141	20250327	170200	428676380	5070	5070	5070	5070	0
142	20250327	170100	428676380	5070	5070	5070	5070	0
143	20250327	170000	428676380	5070	5070	5070	5070	0
144	20250327	165900	428676380	5070	5070	5070	5070	0
145	20250327	165800	428676380	5070	5070	5070	5070	0
146	20250327	165700	428676380	5070	5070	5070	5070	0
147	20250327	165600	428676380	5070	5070	5070	5070	0
148	20250327	165500	428676380	5070	5070	5070	5070	0
149	20250327	165400	428676380	5070	5070	5070	5070	0
150	20250327	165300	428676380	5070	5070	5070	5070	0
151	20250327	165200	428676380	5070	5070	5070	5070	0
152	20250327	165100	428676380	5070	5070	5070	5070	1700
153	20250327	165000	428676380	5070	5070	5070	5070	0
154	20250327	164900	428676380	5070	5070	5070	5070	0
155	20250327	164800	428676380	5070	5070	5070	5070	0
156	20250327	164700	428676380	5070	5070	5070	5070	0
157	20250327	164600	428676380	5070	5070	5070	5070	0
158	20250327	164500	428676380	5070	5070	5070	5070	0
159	20250327	164400	428676380	5070	5070	5070	5070	0
160	20250327	164300	428676380	5070	5070	5070	5070	0
161	20250327	164200	428676380	5070	5070	5070	5070	0
162	20250327	164100	428676380	5070	5070	5070	5070	0
163	20250327	164000	428676380	5070	5070	5070	5070	0
164	20250327	163900	428676380	5070	5070	5070	5070	0
165	20250327	163800	428676380	5070	5070	5070	5070	0
166	20250327	163700	428676380	5070	5070	5070	5070	0
167	20250327	163600	428676380	5070	5070	5070	5070	0
168	20250327	163500	428676380	5070	5070	5070	5070	0
169	20250327	163400	428676380	5070	5070	5070	5070	0
170	20250327	163300	428676380	5070	5070	5070	5070	0
171	20250327	163200	428676380	5070	5070	5070	5070	0
172	20250327	163100	428676380	5070	5070	5070	5070	0
173	20250327	163000	428676380	5070	5070	5070	5070	0
174	20250327	162900	428676380	5070	5070	5070	5070	0
175	20250327	162800	428676380	5070	5070	5070	5070	0
176	20250327	162700	428676380	5070	5070	5070	5070	0
177	20250327	162600	428676380	5070	5070	5070	5070	0
178	20250327	162500	428676380	5070	5070	5070	5070	0
179	20250327	162400	428676380	5070	5070	5070	5070	0
180	20250327	162300	428676380	5070	5070	5070	5070	0
181	20250327	162200	428676380	5070	5070	5070	5070	0
182	20250327	162100	428676380	5070	5070	5070	5070	1700
183	20250327	162000	428676380	5070	5070	5070	5070	0
184	20250327	161900	428676380	5070	5070	5070	5070	0
185	20250327	161800	428676380	5070	5070	5070	5070	0
186	20250327	161700	428676380	5070	5070	5070	5070	0
187	20250327	161600	428676380	5070	5070	5070	5070	0
188	20250327	161500	428676380	5070	5070	5070	5070	0
189	20250327	161400	428676380	5070	5070	5070	5070	0
190	20250327	161300	428676380	5070	5070	5070	5070	0
191	20250327	161200	428676380	5070	5070	5070	5070	0
192	20250327	161100	428676380	5070	5070	5070	5070	0
193	20250327	161000	428676380	5070	5070	5070	5070	0
194	20250327	160900	428676380	5070	5070	5070	5070	0
195	20250327	160800	428676380	5070	5070	5070	5070	0
196	20250327	160700	428676380	5070	5070	5070	5070	0
197	20250327	160600	428676380	5070	5070	5070	5070	0
198	20250327	160500	428676380	5070	5070	5070	5070	0
199	20250327	160400	428676380	5070	5070	5070	5070	0
200	20250327	160300	428676380	5070	5070	5070	5070	0
201	20250327	160200	428676380	5070	5070	5070	5070	0
202	20250327	160100	428676380	5070	5070	5070	5070	0
203	20250327	160000	428676380	5070	5070	5070	5070	0
204	20250327	155900	428676380	5070	5070	5070	5070	0
205	20250327	155800	428676380	5070	5070	5070	5070	0
206	20250327	155700	428676380	5070	5070	5070	5070	0
207	20250327	155600	428676380	5070	5070	5070	5070	0
208	20250327	155500	428676380	5070	5070	5070	5070	0
209	20250327	155400	428676380	5070	5070	5070	5070	0
210	20250327	155300	428676380	5070	5070	5070	5070	0
211	20250327	155200	428676380	5070	5070	5070	5070	0
212	20250327	155100	428676380	5070	5070	5070	5070	1700
213	20250327	155000	428676380	5070	5070	5070	5070	0
214	20250327	154900	428676380	5070	5070	5070	5070	0
215	20250327	154800	428676380	5070	5070	5070	5070	0
216	20250327	154700	428676380	5070	5070	5070	5070	0
217	20250327	154600	428676380	5070	5070	5070	5070	0
218	20250327	154500	428676380	5070	5070	5070	5070	0
219	20250327	154400	428676380	5070	5070	5070	5070	0
220	20250327	154300	428676380	5070	5070	5070	5070	0
221	20250327	154200	428676380	5070	5070	5070	5070	0
222	20250327	154100	428676380	5070	5070	5070	5070	0
223	20250327	154000	428676380	5070	5070	5070	5070	0
224	20250327	153900	428676380	5070	5070	5070	5070	0
225	20250327	153800	428676380	5070	5070	5070	5070	0
226	20250327	153700	428676380	5070	5070	5070	5070	0
227	20250327	153600	428676380	5070	5070	5070	5070	0
228	20250327	153500	428676380	5070	5070	5070	5070	0
229	20250327	153400	428676380	5070	5070	5070	5070	0
230	20250327	153300	428676380	5070	5070	5070	5070	0
231	20250327	153200	428676380	5070	5070	5070	5070	0
232	20250327	153100	428676380	5070	5070	5070	5070	0
233	20250327	153000	428676380	5070	5070	5070	5070	1700
234	20250327	152900	420057380	5070	5070	5070	5070	0
235	20250327	152800	420057380	5070	5070	5070	5070	0
236	20250327	152700	420057380	5070	5070	5070	5070	0
237	20250327	152600	420057380	5070	5070	5070	5070	0
238	20250327	152500	420057380	5070	5070	5070	5070	0
239	20250327	152400	420057380	5070	5070	5070	5070	0
240	20250327	152300	420057380	5070	5070	5070	5070	0
241	20250327	152200	420057380	5070	5070	5070	5070	0
242	20250327	152100	420057380	5070	5070	5070	5070	0
243	20250327	152000	420057380	5070	5070	5070	5070	0
244	20250327	151900	420057380	5070	5060	5070	5060	553
245	20250327	151800	417254230	5060	5070	5100	5060	794
246	20250327	151700	413236170	5070	5070	5070	5070	568
247	20250327	151600	410356410	5070	5070	5070	5070	181
248	20250327	151500	409438740	5070	5100	5100	5070	354
249	20250327	151400	407643280	5110	5110	5110	5110	502
250	20250327	151300	405078060	5100	5120	5120	5100	462
251	20250327	151200	402717400	5120	5120	5150	5120	262
252	20250327	151100	401370030	5160	5120	5160	5100	1320
253	20250327	151000	394575670	5120	5130	5160	5110	1788
254	20250327	150900	385388560	5160	5110	5170	5110	4489
255	20250327	150800	362263980	5170	5070	5170	5070	9094
256	20250327	150700	315579870	5070	5070	5070	5070	2670
257	20250327	150600	302042970	5060	5020	5060	5020	2270
258	20250327	150500	290574340	5040	5020	5040	5020	1069
259	20250327	150400	285206860	5030	5030	5030	5030	200
260	20250327	150300	284200860	5030	5030	5030	5030	732
261	20250327	150200	280518900	5040	5040	5040	5040	481
262	20250327	150100	278094660	5040	5040	5040	5040	0
263	20250327	150000	278094660	5040	5040	5040	5040	0
264	20250327	145900	278094660	5040	5040	5040	5040	0
265	20250327	145800	278094660	5040	5040	5040	5040	6
266	20250327	145700	278064420	5050	5050	5050	5050	0
267	20250327	145600	278064420	5050	5030	5050	5030	704
268	20250327	145500	274518250	5030	5030	5030	5030	102
269	20250327	145400	274005190	5030	5030	5030	5030	153
270	20250327	145300	273235600	5030	5030	5030	5030	39
271	20250327	145200	273039430	5020	5020	5020	5020	0
272	20250327	145100	273039430	5020	5020	5020	5020	10
273	20250327	145000	272989230	5020	5020	5020	5020	0
274	20250327	144900	272989230	5020	5020	5020	5020	0
275	20250327	144800	272989230	5020	5020	5020	5020	0
276	20250327	144700	272989230	5020	5030	5030	5020	166
277	20250327	144600	272155610	5040	5040	5040	5040	0
278	20250327	144500	272155610	5040	5040	5040	5040	0
279	20250327	144400	272155610	5040	5040	5040	5040	0
280	20250327	144300	272155610	5040	5040	5040	5040	0
281	20250327	144200	272155610	5040	5040	5040	5040	0
282	20250327	144100	272155610	5040	5040	5040	5040	0
283	20250327	144000	272155610	5040	5040	5040	5040	5
284	20250327	143900	272130410	5040	5040	5040	5040	27
285	20250327	143800	271994330	5040	5040	5040	5040	252
286	20250327	143700	270724250	5040	5030	5040	5030	248
287	20250327	143600	269474810	5030	5030	5030	5030	0
288	20250327	143500	269474810	5030	5030	5030	5030	20
289	20250327	143400	269374210	5030	5030	5030	5030	107
290	20250327	143300	268836000	5030	5030	5030	5030	26
291	20250327	143200	268705220	5020	5020	5020	5020	630
292	20250327	143100	265542620	5020	5020	5020	5020	0
293	20250327	143000	265542620	5020	5020	5020	5020	0
294	20250327	142900	265542620	5020	5020	5020	5020	95
295	20250327	142800	265065720	5020	5020	5020	5020	1
296	20250327	142700	265060700	5020	5020	5020	5020	0
297	20250327	142600	265060700	5020	5020	5020	5020	150
298	20250327	142500	264307700	5020	5020	5020	5020	0
299	20250327	142400	264307700	5020	5020	5020	5020	0
300	20250327	142300	264307700	5020	5020	5020	5020	0
301	20250327	142200	264307700	5020	5020	5020	5020	0
302	20250327	142100	264307700	5020	5020	5020	5020	1
303	20250327	142000	264302680	5050	5050	5050	5050	300
304	20250327	141900	262787680	5040	5030	5040	5030	900
305	20250327	141800	258252580	5030	5030	5030	5030	225
306	20250327	141700	257120830	5030	5030	5030	5030	0
307	20250327	141600	257120830	5030	5030	5030	5030	0
308	20250327	141500	257120830	5030	5030	5030	5030	0
309	20250327	141400	257120830	5030	5030	5030	5030	0
310	20250327	141300	257120830	5030	5030	5030	5030	0
311	20250327	141200	257120830	5030	5030	5030	5030	0
312	20250327	141100	257120830	5030	5030	5030	5030	0
313	20250327	141000	257120830	5030	5030	5030	5030	101
314	20250327	140900	256612800	5030	5030	5030	5030	0
315	20250327	140800	256612800	5030	5030	5030	5030	100
316	20250327	140700	256109800	5030	5030	5030	5030	0
317	20250327	140600	256109800	5030	5030	5030	5030	90
318	20250327	140500	255657100	5030	5030	5030	5030	1
319	20250327	140400	255652070	5030	5030	5030	5030	0
320	20250327	140300	255652070	5030	5030	5030	5030	0
321	20250327	140200	255652070	5030	5030	5030	5030	1
322	20250327	140100	255647040	5030	5040	5040	5030	31
323	20250327	140000	255491100	5020	5020	5020	5020	0
324	20250327	135900	255491100	5020	5020	5020	5020	103
325	20250327	135800	254974040	5030	5030	5030	5030	317
326	20250327	135700	253379530	5030	5030	5030	5030	0
327	20250327	135600	253379530	5030	5040	5040	5030	4300
328	20250327	135500	231711560	5050	5050	5050	5050	0
329	20250327	135400	231711560	5050	5050	5050	5050	0
330	20250327	135300	231711560	5050	5050	5050	5050	0
331	20250327	135200	231711560	5050	5050	5050	5050	0
332	20250327	135100	231711560	5050	5050	5050	5050	0
333	20250327	135000	231711560	5050	5050	5050	5050	0
334	20250327	134900	231711560	5050	5050	5050	5050	0
335	20250327	134800	231711560	5050	5050	5050	5050	700
336	20250327	134700	228176560	5050	5050	5050	5050	5
337	20250327	134600	228151310	5050	5050	5050	5050	200
338	20250327	134500	227141310	5050	5050	5050	5050	0
339	20250327	134400	227141310	5050	5050	5050	5050	0
340	20250327	134300	227141310	5050	5050	5050	5050	0
341	20250327	134200	227141310	5050	5050	5050	5050	10
342	20250327	134100	227090810	5050	5050	5050	5050	0
343	20250327	134000	227090810	5050	5050	5050	5050	10
344	20250327	133900	227040310	5050	5050	5050	5050	1
345	20250327	133800	227035260	5050	5050	5050	5050	0
346	20250327	133700	227035260	5050	5050	5050	5050	9
347	20250327	133600	226989810	5050	5050	5050	5050	0
348	20250327	133500	226989810	5050	5050	5050	5050	202
349	20250327	133400	225969710	5040	5050	5050	5040	210
350	20250327	133300	224911210	5050	5050	5050	5050	0
351	20250327	133200	224911210	5050	5050	5050	5050	0
352	20250327	133100	224911210	5050	5050	5050	5050	2
353	20250327	133000	224901110	5050	5050	5050	5050	0
354	20250327	132900	224901110	5050	5050	5050	5050	0
355	20250327	132800	224901110	5050	5050	5050	5050	0
356	20250327	132700	224901110	5050	5050	5050	5050	0
357	20250327	132600	224901110	5050	5050	5050	5050	0
358	20250327	132500	224901110	5050	5050	5050	5050	0
359	20250327	132400	224901110	5050	5050	5050	5050	0
360	20250327	132300	224901110	5050	5050	5050	5050	0
361	20250327	132200	224901110	5050	5050	5050	5050	0
362	20250327	132100	224901110	5050	5050	5050	5050	0
363	20250327	132000	224901110	5050	5050	5050	5050	0
364	20250327	131900	224901110	5050	5050	5050	5050	0
365	20250327	131800	224901110	5050	5050	5050	5050	0
366	20250327	131700	224901110	5050	5050	5050	5050	0
367	20250327	131600	224901110	5050	5050	5050	5050	0
368	20250327	131500	224901110	5050	5050	5050	5050	0
369	20250327	131400	224901110	5050	5050	5050	5050	0
370	20250327	131300	224901110	5050	5050	5050	5050	0
371	20250327	131200	224901110	5050	5050	5050	5050	0
372	20250327	131100	224901110	5050	5050	5050	5050	1001
373	20250327	131000	219846060	5040	5040	5040	5040	56
374	20250327	130900	219563820	5050	5050	5050	5050	0
375	20250327	130800	219563820	5050	5050	5050	5050	0
376	20250327	130700	219563820	5050	5050	5050	5050	62
377	20250327	130600	219250720	5060	5060	5060	5060	0
378	20250327	130500	219250720	5060	5060	5060	5060	0
379	20250327	130400	219250720	5060	5060	5060	5060	0
380	20250327	130300	219250720	5060	5060	5060	5060	0
381	20250327	130200	219250720	5060	5050	5060	5050	208
382	20250327	130100	218199930	5050	5050	5050	5050	0
383	20250327	130000	218199930	5050	5050	5050	5050	0
384	20250327	125900	218199930	5050	5050	5050	5050	0
385	20250327	125800	218199930	5050	5050	5050	5050	0
386	20250327	125700	218199930	5050	5050	5050	5050	0
387	20250327	125600	218199930	5050	5050	5050	5050	0
388	20250327	125500	218199930	5050	5060	5060	5050	40
389	20250327	125400	217997780	5060	5060	5060	5060	0
390	20250327	125300	217997780	5060	5060	5060	5060	0
391	20250327	125200	217997780	5060	5050	5060	5050	2
392	20250327	125100	217987670	5030	5030	5030	5030	0
393	20250327	125000	217987670	5030	5030	5030	5030	0
394	20250327	124900	217987670	5030	5050	5050	5030	515
395	20250327	124800	215396920	5030	5030	5030	5030	21
396	20250327	124700	215291290	5020	5020	5020	5020	0
397	20250327	124600	215291290	5020	5030	5030	5010	3001
398	20250327	124500	200229990	5030	5080	5080	5030	2064
399	20250327	124400	189842910	5080	5080	5080	5080	0
400	20250327	124300	189842910	5080	5080	5080	5080	0
401	20250327	124200	189842910	5080	5080	5080	5080	1
402	20250327	124100	189837830	5080	5080	5080	5080	0
403	20250327	124000	189837830	5080	5080	5080	5080	0
404	20250327	123900	189837830	5080	5080	5080	5080	0
405	20250327	123800	189837830	5080	5080	5080	5080	0
406	20250327	123700	189837830	5080	5080	5080	5080	0
407	20250327	123600	189837830	5080	5080	5080	5080	0
408	20250327	123500	189837830	5080	5080	5080	5080	10
409	20250327	123400	189787030	5080	5080	5080	5080	0
410	20250327	123300	189787030	5080	5080	5080	5080	0
411	20250327	123200	189787030	5080	5050	5080	5050	8
412	20250327	123100	189746600	5080	5080	5080	5080	0
413	20250327	123000	189746600	5080	5070	5080	5070	356
414	20250327	122900	187941670	5060	5050	5060	5050	262
415	20250327	122800	186618450	5050	5050	5050	5050	275
416	20250327	122700	185229700	5040	5040	5040	5040	0
417	20250327	122600	185229700	5040	5040	5040	5040	80
418	20250327	122500	184826500	5070	5070	5070	5070	0
419	20250327	122400	184826500	5070	5070	5070	5070	0
420	20250327	122300	184826500	5070	5050	5070	5050	155
421	20250327	122200	184043730	5050	5050	5050	5050	50
422	20250327	122100	183791230	5050	5050	5050	5050	76
423	20250327	122000	183407430	5040	5060	5060	5040	543
424	20250327	121900	180667580	5060	5060	5060	5060	50
425	20250327	121800	180414580	5050	5050	5050	5050	1871
426	20250327	121700	170966030	5080	5080	5080	5080	0
427	20250327	121600	170966030	5080	5080	5080	5080	0
428	20250327	121500	170966030	5080	5080	5080	5080	0
429	20250327	121400	170966030	5080	5080	5080	5080	0
430	20250327	121300	170966030	5080	5080	5080	5080	0
431	20250327	121200	170966030	5080	5080	5080	5080	0
432	20250327	121100	170966030	5080	5080	5080	5080	0
433	20250327	121000	170966030	5080	5080	5080	5080	0
434	20250327	120900	170966030	5080	5080	5080	5080	0
435	20250327	120800	170966030	5080	5080	5080	5080	0
436	20250327	120700	170966030	5080	5080	5080	5080	0
437	20250327	120600	170966030	5080	5080	5080	5080	0
438	20250327	120500	170966030	5080	5080	5080	5080	0
439	20250327	120400	170966030	5080	5080	5080	5080	0
440	20250327	120300	170966030	5080	5080	5080	5080	0
441	20250327	120200	170966030	5080	5080	5080	5080	0
442	20250327	120100	170966030	5080	5080	5080	5080	0
443	20250327	120000	170966030	5080	5080	5080	5080	0
444	20250327	115900	170966030	5080	5050	5080	5050	310
445	20250327	115800	169400470	5060	5060	5060	5060	0
446	20250327	115700	169400470	5060	5060	5060	5060	0
447	20250327	115600	169400470	5060	5060	5060	5060	0
448	20250327	115500	169400470	5060	5060	5060	5060	7
449	20250327	115400	169365050	5060	5070	5070	5060	412
450	20250327	115300	167280230	5090	5090	5090	5090	0
451	20250327	115200	167280230	5090	5090	5090	5090	0
452	20250327	115100	167280230	5090	5090	5090	5090	0
453	20250327	115000	167280230	5090	5090	5090	5090	0
454	20250327	114900	167280230	5090	5090	5090	5090	0
455	20250327	114800	167280230	5090	5090	5090	5090	0
456	20250327	114700	167280230	5090	5090	5090	5090	0
457	20250327	114600	167280230	5090	5090	5090	5090	0
458	20250327	114500	167280230	5090	5090	5090	5090	1
459	20250327	114400	167275140	5070	5070	5070	5070	0
460	20250327	114300	167275140	5070	5070	5070	5070	0
461	20250327	114200	167275140	5070	5070	5070	5070	5
462	20250327	114100	167249790	5090	5060	5090	5050	2455
463	20250327	114000	154849970	5060	5060	5060	5060	0
464	20250327	113900	154849970	5060	5060	5060	5060	0
465	20250327	113800	154849970	5060	5060	5060	5060	0
466	20250327	113700	154849970	5060	5060	5060	5060	0
467	20250327	113600	154849970	5060	5060	5060	5060	4
468	20250327	113500	154829730	5060	5060	5060	5060	0
469	20250327	113400	154829730	5060	5070	5070	5060	71
470	20250327	113300	154470460	5060	5060	5060	5060	0
471	20250327	113200	154470460	5060	5060	5060	5060	2
472	20250327	113100	154460340	5060	5060	5060	5060	248
473	20250327	113000	153205460	5060	5060	5060	5060	0
474	20250327	112900	153205460	5060	5060	5060	5060	30
475	20250327	112800	153053660	5060	5060	5060	5060	197
476	20250327	112700	152056840	5060	5060	5060	5060	5
477	20250327	112600	152031540	5050	5050	5050	5050	0
478	20250327	112500	152031540	5050	5050	5050	5050	0
479	20250327	112400	152031540	5050	5050	5050	5050	0
480	20250327	112300	152031540	5050	5050	5050	5050	0
481	20250327	112200	152031540	5050	5050	5050	5050	0
482	20250327	112100	152031540	5050	5060	5060	5050	1869
483	20250327	112000	142578090	5060	5060	5060	5060	0
484	20250327	111900	142578090	5060	5060	5060	5060	0
485	20250327	111800	142578090	5060	5060	5060	5060	100
486	20250327	111700	142072090	5060	5060	5060	5060	497
487	20250327	111600	139557270	5060	5060	5060	5060	0
488	20250327	111500	139557270	5060	5060	5060	5060	6
489	20250327	111400	139526910	5050	5050	5050	5050	0
490	20250327	111300	139526910	5050	5050	5050	5050	51
491	20250327	111200	139269360	5050	5050	5050	5050	0
492	20250327	111100	139269360	5050	5050	5050	5050	0
493	20250327	111000	139269360	5050	5050	5050	5050	0
494	20250327	110900	139269360	5050	5050	5050	5050	38
495	20250327	110800	139077460	5060	5070	5070	5060	1548
496	20250327	110700	131243200	5090	5090	5090	5090	0
497	20250327	110600	131243200	5090	5090	5090	5090	0
498	20250327	110500	131243200	5090	5090	5090	5090	0
499	20250327	110400	131243200	5090	5090	5090	5090	0
500	20250327	110300	131243200	5090	5090	5090	5090	0
501	20250327	110200	131243200	5090	5090	5090	5090	0
502	20250327	110100	131243200	5090	5090	5090	5090	0
503	20250327	110000	131243200	5090	5090	5090	5090	0
504	20250327	105900	131243200	5090	5090	5090	5090	0
505	20250327	105800	131243200	5090	5090	5090	5090	0
506	20250327	105700	131243200	5090	5090	5090	5090	1
507	20250327	105600	131238110	5060	5060	5060	5060	189
508	20250327	105500	130281770	5100	5100	5100	5100	0
509	20250327	105400	130281770	5100	5100	5100	5100	0
510	20250327	105300	130281770	5100	5100	5100	5100	0
511	20250327	105200	130281770	5100	5100	5100	5100	1
512	20250327	105100	130276670	5090	5090	5090	5090	500
513	20250327	105000	127731670	5090	5090	5090	5090	0
514	20250327	104900	127731670	5090	5090	5090	5090	0
515	20250327	104800	127731670	5090	5090	5090	5090	5
516	20250327	104700	127706220	5070	5070	5070	5070	766
517	20250327	104600	123822600	5090	5090	5090	5090	0
518	20250327	104500	123822600	5090	5090	5090	5090	0
519	20250327	104400	123822600	5090	5090	5090	5090	0
520	20250327	104300	123822600	5090	5080	5090	5080	2
521	20250327	104200	123812430	5070	5070	5070	5070	25
522	20250327	104100	123685680	5070	5070	5070	5070	0
523	20250327	104000	123685680	5070	5070	5070	5070	0
524	20250327	103900	123685680	5070	5070	5070	5070	10
525	20250327	103800	123634980	5070	5070	5070	5070	285
526	20250327	103700	122190030	5090	5090	5090	5090	0
527	20250327	103600	122190030	5090	5090	5090	5090	0
528	20250327	103500	122190030	5090	5090	5090	5090	0
529	20250327	103400	122190030	5090	5090	5090	5090	0
530	20250327	103300	122190030	5090	5090	5090	5090	5
531	20250327	103200	122164580	5090	5090	5090	5090	4
532	20250327	103100	122144220	5090	5090	5090	5090	0
533	20250327	103000	122144220	5090	5090	5090	5090	11
534	20250327	102900	122088230	5090	5090	5090	5090	1
535	20250327	102800	122083140	5070	5070	5070	5070	40
536	20250327	102700	121880340	5070	5070	5070	5070	8
537	20250327	102600	121839780	5070	5070	5070	5070	0
538	20250327	102500	121839780	5070	5070	5070	5070	0
539	20250327	102400	121839780	5070	5070	5070	5070	0
540	20250327	102300	121839780	5070	5070	5070	5070	60
541	20250327	102200	121535580	5060	5060	5060	5060	0
542	20250327	102100	121535580	5060	5060	5060	5060	0
543	20250327	102000	121535580	5060	5060	5060	5060	0
544	20250327	101900	121535580	5060	5060	5060	5060	0
545	20250327	101800	121535580	5060	5060	5060	5060	0
546	20250327	101700	121535580	5060	5060	5060	5060	10
547	20250327	101600	121484980	5060	5080	5080	5060	2600
548	20250327	101500	108289900	5080	5080	5080	5080	0
549	20250327	101400	108289900	5080	5080	5080	5080	610
550	20250327	101300	105191100	5110	5110	5110	5110	1
551	20250327	101200	105185990	5080	5080	5080	5080	0
552	20250327	101100	105185990	5080	5080	5080	5080	0
553	20250327	101000	105185990	5080	5080	5080	5080	0
554	20250327	100900	105185990	5080	5080	5080	5080	0
555	20250327	100800	105185990	5080	5080	5080	5080	0
556	20250327	100700	105185990	5080	5080	5080	5080	600
557	20250327	100600	102137990	5110	5110	5110	5110	1
558	20250327	100500	102132880	5080	5080	5080	5080	0
559	20250327	100400	102132880	5080	5110	5110	5080	1001
560	20250327	100300	97037050	5110	5110	5110	5110	0
561	20250327	100200	97037050	5110	5110	5110	5110	0
562	20250327	100100	97037050	5110	5110	5110	5110	201
563	20250327	100000	96009940	5120	5120	5120	5120	42
564	20250327	095900	95794900	5130	5130	5130	5130	0
565	20250327	095800	95794900	5130	5130	5130	5130	20
566	20250327	095700	95692300	5130	5130	5130	5130	0
567	20250327	095600	95692300	5130	5130	5130	5130	0
568	20250327	095500	95692300	5130	5130	5130	5130	0
569	20250327	095400	95692300	5130	5130	5130	5130	0
570	20250327	095300	95692300	5130	5130	5130	5130	214
571	20250327	095200	94594480	5120	5120	5120	5120	0
572	20250327	095100	94594480	5120	5110	5120	5110	420
573	20250327	095000	92446160	5110	5110	5110	5110	0
574	20250327	094900	92446160	5110	5110	5110	5110	0
575	20250327	094800	92446160	5110	5110	5110	5110	0
576	20250327	094700	92446160	5110	5110	5110	5110	1282
577	20250327	094600	85895140	5110	5110	5110	5110	1
578	20250327	094500	85890030	5060	5090	5110	5060	3779
579	20250327	094400	66725920	5090	5090	5090	5090	113
580	20250327	094300	66150750	5090	5110	5110	5090	894
581	20250327	094200	61596660	5110	5110	5110	5110	0
582	20250327	094100	61596660	5110	5110	5110	5110	582
583	20250327	094000	58622640	5110	5110	5110	5110	500
584	20250327	093900	56067640	5120	5110	5120	5110	11
585	20250327	093800	56011420	5120	5120	5120	5120	0
586	20250327	093700	56011420	5120	5120	5120	5120	1
587	20250327	093600	56006300	5120	5120	5120	5120	1
588	20250327	093500	56001180	5110	5110	5110	5110	0
589	20250327	093400	56001180	5110	5110	5110	5110	227
590	20250327	093300	54841210	5120	5120	5120	5120	0
591	20250327	093200	54841210	5120	5120	5120	5120	697
592	20250327	093100	51272570	5120	5110	5120	5110	148
593	20250327	093000	50515290	5120	5120	5120	5120	0
594	20250327	092900	50515290	5120	5110	5120	5110	1501
595	20250327	092800	42840340	5100	5100	5100	5100	0
596	20250327	092700	42840340	5100	5100	5100	5100	10
597	20250327	092600	42789340	5100	5100	5100	5100	0
598	20250327	092500	42789340	5100	5100	5100	5100	57
599	20250327	092400	42498640	5110	5110	5110	5110	1
600	20250327	092300	42493530	5110	5110	5110	5110	5
601	20250327	092200	42467980	5110	5100	5110	5100	130
602	20250327	092100	41803760	5090	5110	5110	5090	506
603	20250327	092000	39220100	5110	5080	5110	5080	1644
604	20250327	091900	30820770	5100	5080	5100	5080	810
605	20250327	091800	26693770	5090	5090	5090	5090	10
606	20250327	091700	26642870	5090	5100	5100	5090	2
607	20250327	091600	26632680	5090	5090	5090	5090	200
608	20250327	091500	25614680	5110	5110	5110	5110	0
609	20250327	091400	25614680	5110	5110	5110	5110	0
610	20250327	091300	25614680	5110	5110	5110	5110	7
611	20250327	091200	25578910	5120	5120	5120	5120	396
612	20250327	091100	23551390	5120	5090	5120	5090	2418
613	20250327	091000	11174980	5090	5090	5100	5090	155
614	20250327	090900	10385030	5080	5080	5090	5080	92
615	20250327	090800	9917660	5060	5060	5070	5060	50
616	20250327	090700	9664390	5060	5050	5060	5050	358
617	20250327	090600	7853020	5020	5020	5020	5020	0
618	20250327	090500	7853020	5020	5020	5020	5020	0
619	20250327	090400	7853020	5020	5030	5030	5020	112
620	20250327	090300	7290730	5030	5030	5030	5030	70
621	20250327	090200	6938630	5030	5010	5030	5010	46
622	20250327	090100	6708110	5030	5030	5030	5010	415
623	20250327	090000	4623370	5030	5060	5060	5030	914