KissMeData/005440/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184500	462470605	5070	5070	5070	5070	835
3	20250327	184400	462470605	5070	5070	5070	5070	0
4	20250327	184300	462470605	5070	5070	5070	5070	0
5	20250327	184200	462470605	5070	5070	5070	5070	0
6	20250327	184100	462470605	5070	5070	5070	5070	0
7	20250327	184000	462470605	5070	5070	5070	5070	0
8	20250327	183900	462470605	5070	5070	5070	5070	0
9	20250327	183800	462470605	5070	5070	5070	5070	0
10	20250327	183700	462470605	5070	5070	5070	5070	0
11	20250327	183600	462470605	5070	5070	5070	5070	0
12	20250327	183500	462470605	5070	5070	5070	5070	0
13	20250327	183400	462470605	5070	5070	5070	5070	0
14	20250327	183300	462470605	5070	5070	5070	5070	0
15	20250327	183200	462470605	5070	5070	5070	5070	0
16	20250327	183100	462470605	5070	5070	5070	5070	0
17	20250327	183000	462470605	5070	5070	5070	5070	0
18	20250327	182900	462470605	5070	5070	5070	5070	0
19	20250327	182800	462470605	5070	5070	5070	5070	0
20	20250327	182700	462470605	5070	5070	5070	5070	0
21	20250327	182600	462470605	5070	5070	5070	5070	0
22	20250327	182500	462470605	5070	5070	5070	5070	0
23	20250327	182400	462470605	5070	5070	5070	5070	0
24	20250327	182300	462470605	5070	5070	5070	5070	0
25	20250327	182200	462470605	5070	5070	5070	5070	0
26	20250327	182100	462470605	5070	5070	5070	5070	0
27	20250327	182000	462470605	5070	5070	5070	5070	0
28	20250327	181900	462470605	5070	5070	5070	5070	0
29	20250327	181800	462470605	5070	5070	5070	5070	0
30	20250327	181700	462470605	5070	5070	5070	5070	0
31	20250327	181600	462470605	5070	5070	5070	5070	0
32	20250327	181500	462470605	5070	5070	5070	5070	835
33	20250327	181400	462470605	5070	5070	5070	5070	0
34	20250327	181300	462470605	5070	5070	5070	5070	0
35	20250327	181200	462470605	5070	5070	5070	5070	0
36	20250327	181100	462470605	5070	5070	5070	5070	0
37	20250327	181000	462470605	5070	5070	5070	5070	0
38	20250327	180900	462470605	5070	5070	5070	5070	0
39	20250327	180800	462470605	5070	5070	5070	5070	0
40	20250327	180700	462470605	5070	5070	5070	5070	0
41	20250327	180600	462470605	5070	5070	5070	5070	0
42	20250327	180500	462470605	5070	5070	5070	5070	0
43	20250327	180400	462470605	5070	5070	5070	5070	0
44	20250327	180300	462470605	5070	5070	5070	5070	0
45	20250327	180200	462470605	5070	5070	5070	5070	0
46	20250327	180100	462470605	5070	5070	5070	5070	0
47	20250327	180000	462470605	5070	5070	5070	5070	0
48	20250327	175900	462470605	5070	5070	5070	5070	0
49	20250327	175800	462470605	5070	5070	5070	5070	0
50	20250327	175700	462470605	5070	5070	5070	5070	0
51	20250327	175600	462470605	5070	5070	5070	5070	0
52	20250327	175500	462470605	5070	5070	5070	5070	0
53	20250327	175400	462470605	5070	5070	5070	5070	0
54	20250327	175300	462470605	5070	5070	5070	5070	0
55	20250327	175200	462470605	5070	5070	5070	5070	0
56	20250327	175100	462470605	5070	5070	5070	5070	0
57	20250327	175000	462470605	5070	5070	5070	5070	0
58	20250327	174900	462470605	5070	5070	5070	5070	0
59	20250327	174800	462470605	5070	5070	5070	5070	0
60	20250327	174700	462470605	5070	5070	5070	5070	0
61	20250327	174600	462470605	5070	5070	5070	5070	0
62	20250327	174500	462470605	5070	5070	5070	5070	835
63	20250327	174400	462470605	5070	5070	5070	5070	0
64	20250327	174300	462470605	5070	5070	5070	5070	0
65	20250327	174200	462470605	5070	5070	5070	5070	0
66	20250327	174100	462470605	5070	5070	5070	5070	0
67	20250327	174000	462470605	5070	5070	5070	5070	0
68	20250327	173900	462470605	5070	5070	5070	5070	0
69	20250327	173800	462470605	5070	5070	5070	5070	0
70	20250327	173700	462470605	5070	5070	5070	5070	0
71	20250327	173600	462470605	5070	5070	5070	5070	0
72	20250327	173500	462470605	5070	5070	5070	5070	0
73	20250327	173400	462470605	5070	5070	5070	5070	0
74	20250327	173300	462470605	5070	5070	5070	5070	0
75	20250327	173200	462470605	5070	5070	5070	5070	0
76	20250327	173100	462470605	5070	5070	5070	5070	0
77	20250327	173000	462470605	5070	5070	5070	5070	0
78	20250327	172900	462470605	5070	5070	5070	5070	0
79	20250327	172800	462470605	5070	5070	5070	5070	0
80	20250327	172700	462470605	5070	5070	5070	5070	0
81	20250327	172600	462470605	5070	5070	5070	5070	0
82	20250327	172500	462470605	5070	5070	5070	5070	0
83	20250327	172400	462470605	5070	5070	5070	5070	0
84	20250327	172300	462470605	5070	5070	5070	5070	0
85	20250327	172200	462470605	5070	5070	5070	5070	0
86	20250327	172100	462470605	5070	5070	5070	5070	0
87	20250327	172000	462470605	5070	5070	5070	5070	0
88	20250327	171900	462470605	5070	5070	5070	5070	0
89	20250327	171800	462470605	5070	5070	5070	5070	0
90	20250327	171700	462470605	5070	5070	5070	5070	0
91	20250327	171600	462470605	5070	5070	5070	5070	0
92	20250327	171500	462470605	5070	5070	5070	5070	835
93	20250327	171400	462470605	5070	5070	5070	5070	0
94	20250327	171300	462470605	5070	5070	5070	5070	0
95	20250327	171200	462470605	5070	5070	5070	5070	0
96	20250327	171100	462470605	5070	5070	5070	5070	0
97	20250327	171000	462470605	5070	5070	5070	5070	0
98	20250327	170900	462470605	5070	5070	5070	5070	0
99	20250327	170800	462470605	5070	5070	5070	5070	0
100	20250327	170700	462470605	5070	5070	5070	5070	0
101	20250327	170600	462470605	5070	5070	5070	5070	0
102	20250327	170500	462470605	5070	5070	5070	5070	0
103	20250327	170400	462470605	5070	5070	5070	5070	0
104	20250327	170300	462470605	5070	5070	5070	5070	0
105	20250327	170200	462470605	5070	5070	5070	5070	0
106	20250327	170100	462470605	5070	5070	5070	5070	0
107	20250327	170000	462470605	5070	5070	5070	5070	0
108	20250327	165900	462470605	5070	5070	5070	5070	0
109	20250327	165800	462470605	5070	5070	5070	5070	0
110	20250327	165700	462470605	5070	5070	5070	5070	0
111	20250327	165600	462470605	5070	5070	5070	5070	0
112	20250327	165500	462470605	5070	5070	5070	5070	0
113	20250327	165400	462470605	5070	5070	5070	5070	0
114	20250327	165300	462470605	5070	5070	5070	5070	0
115	20250327	165200	462470605	5070	5070	5070	5070	0
116	20250327	165100	462470605	5070	5070	5070	5070	0
117	20250327	165000	462470605	5070	5070	5070	5070	0
118	20250327	164900	462470605	5070	5070	5070	5070	0
119	20250327	164800	462470605	5070	5070	5070	5070	0
120	20250327	164700	462470605	5070	5070	5070	5070	0
121	20250327	164600	462470605	5070	5070	5070	5070	0
122	20250327	164500	462470605	5070	5070	5070	5070	835
123	20250327	164400	462470605	5070	5070	5070	5070	0
124	20250327	164300	462470605	5070	5070	5070	5070	0
125	20250327	164200	462470605	5070	5070	5070	5070	0
126	20250327	164100	462470605	5070	5070	5070	5070	0
127	20250327	164000	462470605	5070	5070	5070	5070	0
128	20250327	163900	462470605	5070	5070	5070	5070	0
129	20250327	163800	462470605	5070	5070	5070	5070	0
130	20250327	163700	462470605	5070	5070	5070	5070	0
131	20250327	163600	462470605	5070	5070	5070	5070	0
132	20250327	163500	462470605	5070	5070	5070	5070	0
133	20250327	163400	462470605	5070	5070	5070	5070	0
134	20250327	163300	462470605	5070	5070	5070	5070	0
135	20250327	163200	462470605	5070	5070	5070	5070	0
136	20250327	163100	462470605	5070	5070	5070	5070	0
137	20250327	163000	462470605	5070	5070	5070	5070	0
138	20250327	162900	462470605	5070	5070	5070	5070	0
139	20250327	162800	462470605	5070	5070	5070	5070	0
140	20250327	162700	462470605	5070	5070	5070	5070	0
141	20250327	162600	462470605	5070	5070	5070	5070	0
142	20250327	162500	462470605	5070	5070	5070	5070	0
143	20250327	162400	462470605	5070	5070	5070	5070	0
144	20250327	162300	462470605	5070	5070	5070	5070	0
145	20250327	162200	462470605	5070	5070	5070	5070	0
146	20250327	162100	462470605	5070	5070	5070	5070	0
147	20250327	162000	462470605	5070	5070	5070	5070	0
148	20250327	161900	462470605	5070	5070	5070	5070	0
149	20250327	161800	462470605	5070	5070	5070	5070	0
150	20250327	161700	462470605	5070	5070	5070	5070	0
151	20250327	161600	462470605	5070	5070	5070	5070	0
152	20250327	161500	462470605	5070	5070	5070	5070	835
153	20250327	161400	462470605	5070	5070	5070	5070	0
154	20250327	161300	462470605	5070	5070	5070	5070	0
155	20250327	161200	462470605	5070	5070	5070	5070	0
156	20250327	161100	462470605	5070	5070	5070	5070	0
157	20250327	161000	462470605	5070	5070	5070	5070	0
158	20250327	160900	462470605	5070	5070	5070	5070	0
159	20250327	160800	462470605	5070	5070	5070	5070	0
160	20250327	160700	462470605	5070	5070	5070	5070	0
161	20250327	160600	462470605	5070	5070	5070	5070	0
162	20250327	160500	462470605	5070	5070	5070	5070	0
163	20250327	160400	462470605	5070	5070	5070	5070	0
164	20250327	160300	462470605	5070	5070	5070	5070	0
165	20250327	160200	462470605	5070	5070	5070	5070	0
166	20250327	160100	462470605	5070	5070	5070	5070	0
167	20250327	160000	462470605	5070	5070	5070	5070	0
168	20250327	155900	462470605	5070	5070	5070	5070	0
169	20250327	155800	462470605	5070	5070	5070	5070	0
170	20250327	155700	462470605	5070	5070	5070	5070	0
171	20250327	155600	462470605	5070	5070	5070	5070	0
172	20250327	155500	462470605	5070	5070	5070	5070	0
173	20250327	155400	462470605	5070	5070	5070	5070	0
174	20250327	155300	462470605	5070	5070	5070	5070	0
175	20250327	155200	462470605	5070	5070	5070	5070	0
176	20250327	155100	462470605	5070	5070	5070	5070	0
177	20250327	155000	462470605	5070	5070	5070	5070	0
178	20250327	154900	462470605	5070	5070	5070	5070	0
179	20250327	154800	462470605	5070	5070	5070	5070	0
180	20250327	154700	462470605	5070	5070	5070	5070	0
181	20250327	154600	462470605	5070	5070	5070	5070	0
182	20250327	154500	462470605	5070	5070	5070	5070	835
183	20250327	154400	462470605	5070	5070	5070	5070	0
184	20250327	154300	462470605	5070	5070	5070	5070	0
185	20250327	154200	462470605	5070	5070	5070	5070	0
186	20250327	154100	462470605	5070	5070	5070	5070	0
187	20250327	154000	462470605	5070	5070	5070	5070	0
188	20250327	153900	462470605	5070	5070	5070	5070	0
189	20250327	153800	462470605	5070	5070	5070	5070	0
190	20250327	153700	462470605	5070	5070	5070	5070	0
191	20250327	153600	462470605	5070	5070	5070	5070	0
192	20250327	153500	462470605	5070	5070	5070	5070	0
193	20250327	153400	462470605	5070	5070	5070	5070	0
194	20250327	153300	462470605	5070	5070	5070	5070	0
195	20250327	153200	462470605	5070	5070	5070	5070	0
196	20250327	153100	462470605	5070	5070	5070	5070	0
197	20250327	153000	462470605	5070	5070	5070	5070	835
198	20250327	152900	458237155	5070	5070	5070	5070	0
199	20250327	152800	458237155	5070	5070	5070	5070	0
200	20250327	152700	458237155	5070	5070	5070	5070	0
201	20250327	152600	458237155	5070	5070	5070	5070	0
202	20250327	152500	458237155	5070	5070	5070	5070	0
203	20250327	152400	458237155	5070	5070	5070	5070	0
204	20250327	152300	458237155	5070	5070	5070	5070	0
205	20250327	152200	458237155	5070	5070	5070	5070	0
206	20250327	152100	458237155	5070	5070	5070	5070	0
207	20250327	152000	458237155	5070	5070	5070	5070	0
208	20250327	151900	458237155	5070	5060	5070	5060	73
209	20250327	151800	457867705	5060	5070	5070	5060	11
210	20250327	151700	457812035	5050	5060	5060	5050	51
211	20250327	151600	457554315	5050	5060	5060	5050	227
212	20250327	151500	456407775	5050	5050	5050	5050	32
213	20250327	151400	456246175	5070	5070	5070	5070	8
214	20250327	151300	456205615	5070	5070	5070	5070	0
215	20250327	151200	456205615	5070	5070	5070	5070	0
216	20250327	151100	456205615	5070	5060	5070	5050	1348
217	20250327	151000	449386605	5060	5060	5060	5060	10
218	20250327	150900	449336005	5060	5060	5060	5060	92
219	20250327	150800	448870485	5060	5060	5060	5060	3
220	20250327	150700	448855305	5060	5060	5060	5060	3
221	20250327	150600	448840125	5060	5060	5060	5060	134
222	20250327	150500	448162085	5060	5060	5060	5060	3
223	20250327	150400	448146905	5060	5060	5060	5060	88
224	20250327	150300	447701625	5070	5070	5070	5060	5
225	20250327	150200	447676305	5060	5060	5060	5060	118
226	20250327	150100	447079225	5060	5060	5060	5060	56
227	20250327	150000	446795865	5060	5060	5060	5060	24
228	20250327	145900	446674425	5060	5060	5060	5060	88
229	20250327	145800	446229145	5060	5060	5060	5060	35
230	20250327	145700	446052045	5060	5060	5060	5060	88
231	20250327	145600	445606765	5060	5060	5060	5060	39
232	20250327	145500	445409425	5060	5060	5060	5060	122
233	20250327	145400	444792105	5060	5060	5060	5060	3
234	20250327	145300	444776925	5060	5060	5060	5060	89
235	20250327	145200	444326585	5060	5060	5060	5060	3
236	20250327	145100	444311405	5060	5060	5060	5060	75
237	20250327	145000	443931905	5060	5060	5060	5060	110
238	20250327	144900	443375305	5060	5060	5060	5060	117
239	20250327	144800	442783285	5060	5060	5060	5060	88
240	20250327	144700	442338005	5060	5060	5060	5060	34
241	20250327	144600	442165965	5060	5060	5070	5060	185
242	20250327	144500	441229365	5060	5060	5060	5060	3
243	20250327	144400	441214185	5060	5060	5060	5060	0
244	20250327	144300	441214185	5060	5060	5060	5060	121
245	20250327	144200	440601925	5060	5060	5060	5060	3
246	20250327	144100	440586745	5060	5060	5060	5060	126
247	20250327	144000	439949185	5060	5060	5060	5060	22
248	20250327	143900	439837865	5060	5060	5060	5060	3129
249	20250327	143800	424005125	5060	5060	5060	5060	134
250	20250327	143700	423327085	5060	5060	5060	5060	3
251	20250327	143600	423311905	5060	5060	5060	5060	171
252	20250327	143500	422446645	5060	5060	5060	5060	35
253	20250327	143400	422269545	5070	5060	5070	5060	98
254	20250327	143300	421773565	5060	5060	5060	5060	703
255	20250327	143200	418216385	5060	5050	5060	5050	139
256	20250327	143100	417514235	5060	5060	5060	5060	483
257	20250327	143000	415070255	5060	5070	5070	5060	113
258	20250327	142900	414498455	5060	5070	5070	5060	14
259	20250327	142800	414427575	5060	5070	5070	5060	22
260	20250327	142700	414316115	5070	5060	5070	5050	507
261	20250327	142600	411750705	5060	5060	5060	5050	186
262	20250327	142500	410810955	5060	5060	5060	5050	827
263	20250327	142400	406628465	5070	5070	5070	5050	54
264	20250327	142300	406355475	5070	5060	5070	5060	115
265	20250327	142200	405773435	5070	5070	5070	5060	111
266	20250327	142100	405211655	5070	5070	5070	5060	74
267	20250327	142000	404837025	5070	5070	5070	5060	150
268	20250327	141900	404077805	5070	5070	5070	5060	27
269	20250327	141800	403940995	5070	5070	5070	5060	186
270	20250327	141700	402999645	5070	5070	5070	5060	26
271	20250327	141600	402867915	5070	5070	5070	5060	145
272	20250327	141500	402134035	5060	5060	5070	5060	771
273	20250327	141400	398232755	5060	5070	5070	5060	116
274	20250327	141300	397645775	5060	5060	5060	5060	89
275	20250327	141200	397195435	5070	5060	5070	5060	38
276	20250327	141100	397003135	5060	5080	5080	5060	92
277	20250327	141000	396537575	5060	5060	5060	5060	98
278	20250327	140900	396041695	5080	5060	5080	5060	258
279	20250327	140800	394736185	5060	5080	5080	5060	38
280	20250327	140700	394543865	5070	5070	5070	5070	86
281	20250327	140600	394107845	5070	5080	5080	5070	30
282	20250327	140500	393955725	5070	5080	5080	5070	139
283	20250327	140400	393250975	5070	5070	5070	5070	85
284	20250327	140300	392820025	5070	5080	5080	5070	87
285	20250327	140200	392378915	5080	5080	5080	5080	6
286	20250327	140100	392348435	5080	5080	5080	5080	0
287	20250327	140000	392348435	5080	5070	5080	5070	100
288	20250327	135900	391841415	5070	5070	5080	5070	870
289	20250327	135800	387427925	5070	5070	5080	5070	43
290	20250327	135700	387209895	5070	5070	5070	5070	172
291	20250327	135600	386337855	5070	5070	5080	5070	177
292	20250327	135500	385440445	5070	5080	5080	5070	241
293	20250327	135400	384218565	5070	5070	5070	5070	120
294	20250327	135300	383610165	5080	5070	5080	5070	90
295	20250327	135200	383153845	5070	5070	5080	5070	42
296	20250327	135100	382940885	5070	5080	5080	5070	205
297	20250327	135000	381899525	5090	5080	5090	5080	16
298	20250327	134900	381818225	5080	5080	5090	5080	9
299	20250327	134800	381772485	5080	5070	5080	5070	382
300	20250327	134700	379833415	5080	5070	5080	5070	9
301	20250327	134600	379787765	5080	5070	5080	5070	193
302	20250327	134500	378809135	5070	5070	5070	5070	46
303	20250327	134400	378575915	5080	5070	5080	5070	214
304	20250327	134300	377490915	5070	5080	5080	5070	9
305	20250327	134200	377445245	5070	5070	5070	5070	8
306	20250327	134100	377404685	5070	5070	5080	5070	195
307	20250327	134000	376415555	5070	5070	5080	5070	21
308	20250327	133900	376309075	5090	5080	5090	5080	294
309	20250327	133800	374814965	5080	5080	5090	5080	10
310	20250327	133700	374764145	5080	5080	5080	5080	94
311	20250327	133600	374286625	5080	5080	5080	5080	1
312	20250327	133500	374281545	5070	5070	5080	5070	155
313	20250327	133400	373494235	5070	5070	5070	5070	92
314	20250327	133300	373027795	5070	5070	5070	5070	40
315	20250327	133200	372824995	5070	5070	5070	5070	87
316	20250327	133100	372383905	5070	5070	5070	5070	7
317	20250327	133000	372348415	5070	5070	5080	5070	104
318	20250327	132900	371821125	5070	5070	5070	5070	2
319	20250327	132800	371810985	5070	5080	5080	5070	2
320	20250327	132700	371800835	5080	5070	5090	5070	445
321	20250327	132600	369541185	5070	5080	5080	5070	125
322	20250327	132500	368907425	5070	5070	5070	5070	186
323	20250327	132400	367964405	5080	5090	5090	5070	42
324	20250327	132300	367751395	5070	5070	5080	5070	88
325	20250327	132200	367305135	5070	5070	5070	5070	1
326	20250327	132100	367300065	5070	5070	5080	5070	182
327	20250327	132000	366377285	5070	5070	5070	5070	0
328	20250327	131900	366377285	5070	5070	5070	5070	3
329	20250327	131800	366362075	5070	5070	5080	5070	342
330	20250327	131700	364625915	5070	5070	5070	5070	1
331	20250327	131600	364620845	5070	5070	5070	5070	134
332	20250327	131500	363941465	5070	5070	5070	5070	0
333	20250327	131400	363941465	5070	5080	5080	5070	97
334	20250327	131300	363449665	5070	5070	5070	5070	9
335	20250327	131200	363404035	5070	5070	5070	5070	73
336	20250327	131100	363033925	5070	5070	5080	5070	229
337	20250327	131000	361872885	5070	5070	5080	5070	309
338	20250327	130900	360305575	5070	5070	5070	5070	239
339	20250327	130800	359093845	5070	5080	5080	5070	4
340	20250327	130700	359073555	5090	5080	5090	5080	105
341	20250327	130600	358539955	5080	5080	5080	5080	24
342	20250327	130500	358418035	5080	5080	5080	5080	41
343	20250327	130400	358209755	5080	5090	5090	5080	88
344	20250327	130300	357762695	5090	5080	5090	5080	21
345	20250327	130200	357655815	5080	5085	5095	5080	1460
346	20250327	130100	350224425	5090	5085	5090	5080	15
347	20250327	130000	350148165	5090	5080	5090	5080	137
348	20250327	125900	349450855	5080	5080	5090	5080	108
349	20250327	125800	348902135	5090	5080	5090	5080	41
350	20250327	125700	348693845	5090	5080	5090	5080	2
351	20250327	125600	348683675	5080	5080	5080	5080	38
352	20250327	125500	348490635	5080	5080	5080	5080	88
353	20250327	125400	348043595	5080	5080	5080	5080	2
354	20250327	125300	348033435	5080	5080	5080	5080	89
355	20250327	125200	347581315	5080	5070	5090	5070	236
356	20250327	125100	346382445	5070	5070	5070	5070	149
357	20250327	125000	345627015	5070	5080	5080	5070	48
358	20250327	124900	345383575	5070	5070	5070	5070	27
359	20250327	124800	345246685	5070	5070	5070	5070	86
360	20250327	124700	344810665	5070	5080	5080	5070	54
361	20250327	124600	344536385	5070	5070	5070	5070	87
362	20250327	124500	344095295	5070	5080	5080	5070	5
363	20250327	124400	344069915	5070	5080	5080	5070	89
364	20250327	124300	343618665	5080	5070	5080	5070	2
365	20250327	124200	343608515	5070	5070	5070	5070	89
366	20250327	124100	343157285	5070	5070	5070	5070	0
367	20250327	124000	343157285	5070	5090	5090	5070	15
368	20250327	123900	343080985	5090	5090	5090	5070	101
369	20250327	123800	342568715	5080	5060	5080	5060	730
370	20250327	123700	338864775	5060	5060	5060	5060	89
371	20250327	123600	338414435	5070	5060	5070	5060	26
372	20250327	123500	338282815	5070	5060	5070	5060	101
373	20250327	123400	337771615	5060	5070	5070	5060	50
374	20250327	123300	337518515	5060	5060	5060	5060	1
375	20250327	123200	337513455	5060	5060	5060	5060	88
376	20250327	123100	337068175	5060	5060	5060	5060	3
377	20250327	123000	337052995	5060	5070	5070	5060	130
378	20250327	122900	336395115	5060	5060	5060	5060	3
379	20250327	122800	336379935	5060	5060	5060	5060	88
380	20250327	122700	335934655	5060	5060	5070	5060	12
381	20250327	122600	335873845	5060	5060	5060	5060	120
382	20250327	122500	335266645	5060	5060	5060	5060	41
383	20250327	122400	335059185	5060	5060	5060	5060	3
384	20250327	122300	335044005	5060	5060	5060	5060	87
385	20250327	122200	334603785	5060	5060	5060	5060	1
386	20250327	122100	334598725	5060	5060	5070	5060	148
387	20250327	122000	333848995	5070	5080	5080	5070	12
388	20250327	121900	333788075	5070	5060	5070	5060	126
389	20250327	121800	333150305	5060	5060	5080	5060	16
390	20250327	121700	333069135	5060	5060	5060	5060	1
391	20250327	121600	333064075	5060	5070	5080	5060	97
392	20250327	121500	332573085	5070	5070	5080	5060	49
393	20250327	121400	332324835	5080	5080	5080	5060	109
394	20250327	121300	331772835	5080	5070	5080	5060	281
395	20250327	121200	330346095	5070	5060	5070	5060	138
396	20250327	121100	329647315	5060	5060	5060	5060	1
397	20250327	121000	329642255	5070	5070	5080	5070	400
398	20250327	120900	327614165	5070	5070	5070	5070	0
399	20250327	120800	327614165	5070	5070	5090	5070	5
400	20250327	120700	327588795	5070	5070	5090	5070	831
401	20250327	120600	323366825	5070	5060	5070	5060	25
402	20250327	120500	323240085	5070	5050	5070	5050	353
403	20250327	120400	321452135	5050	5050	5050	5050	1
404	20250327	120300	321447085	5050	5060	5060	5050	1088
405	20250327	120200	315941835	5060	5050	5070	5050	3251
406	20250327	120100	299505315	5060	5060	5060	5060	2701
407	20250327	120000	285838255	5070	5070	5080	5070	1660
408	20250327	115900	277421955	5070	5070	5070	5070	4
409	20250327	115800	277401675	5070	5070	5070	5070	87
410	20250327	115700	276960585	5070	5070	5070	5070	2
411	20250327	115600	276950445	5070	5070	5070	5070	88
412	20250327	115500	276504285	5070	5070	5080	5070	2917
413	20250327	115400	261715015	5080	5080	5080	5070	827
414	20250327	115300	257513885	5080	5080	5080	5080	116
415	20250327	115200	256924605	5080	5080	5080	5080	148
416	20250327	115100	256172765	5080	5080	5080	5080	262
417	20250327	115000	254841805	5080	5080	5090	5080	4293
418	20250327	114900	233033265	5080	5080	5080	5080	88
419	20250327	114800	232586225	5080	5080	5090	5080	22
420	20250327	114700	232474265	5080	5080	5090	5080	88
421	20250327	114600	232027215	5090	5080	5090	5080	54
422	20250327	114500	231752725	5090	5090	5090	5090	925
423	20250327	114400	227044475	5080	5080	5080	5080	89
424	20250327	114300	226592355	5090	5080	5090	5080	3
425	20250327	114200	226577105	5080	5080	5080	5080	88
426	20250327	114100	226130065	5080	5080	5080	5080	2
427	20250327	114000	226119905	5090	5100	5100	5080	23
428	20250327	113900	226002855	5080	5080	5080	5080	2
429	20250327	113800	225992695	5080	5080	5080	5080	287
430	20250327	113700	224534735	5080	5090	5090	5080	3
431	20250327	113600	224519485	5080	5080	5080	5080	3
432	20250327	113500	224504245	5090	5090	5090	5090	88
433	20250327	113400	224056325	5080	5090	5090	5080	3
434	20250327	113300	224041075	5080	5080	5080	5080	86
435	20250327	113200	223604195	5080	5080	5080	5080	3
436	20250327	113100	223588955	5080	5090	5090	5080	89
437	20250327	113000	223135975	5100	5080	5100	5080	46
438	20250327	112900	222902095	5080	5080	5080	5080	2
439	20250327	112800	222891935	5080	5090	5090	5080	206
440	20250327	112700	221844265	5090	5090	5090	5090	584
441	20250327	112600	218871705	5090	5090	5090	5090	34
442	20250327	112500	218698645	5090	5090	5090	5090	461
443	20250327	112400	216352155	5090	5090	5090	5090	4
444	20250327	112300	216331795	5090	5090	5090	5090	3
445	20250327	112200	216316525	5090	5090	5090	5090	39
446	20250327	112100	216118015	5090	5090	5090	5090	3
447	20250327	112000	216102745	5090	5090	5100	5090	14
448	20250327	111900	216031385	5090	5090	5090	5090	50
449	20250327	111800	215776885	5090	5100	5100	5090	272
450	20250327	111700	214390095	5100	5100	5100	5100	3
451	20250327	111600	214374795	5100	5100	5100	5100	183
452	20250327	111500	213441495	5100	5100	5100	5100	6
453	20250327	111400	213410895	5100	5100	5100	5100	44
454	20250327	111300	213186495	5100	5100	5100	5100	7
455	20250327	111200	213150795	5100	5100	5100	5100	4
456	20250327	111100	213130395	5090	5090	5090	5090	0
457	20250327	111000	213130395	5090	5100	5110	5090	353
458	20250327	110900	211330055	5090	5090	5100	5090	690
459	20250327	110800	207811085	5090	5090	5090	5090	0
460	20250327	110700	207811085	5090	5090	5090	5090	4
461	20250327	110600	207790725	5090	5100	5100	5090	3
462	20250327	110500	207775445	5090	5100	5100	5090	1002
463	20250327	110400	202673835	5100	5100	5100	5100	145
464	20250327	110300	201934335	5100	5100	5100	5100	2
465	20250327	110200	201924135	5100	5110	5110	5100	1145
466	20250327	110100	196083875	5110	5100	5110	5100	395
467	20250327	110000	194065435	5100	5100	5110	5100	265
468	20250327	105900	192711455	5100	5100	5100	5100	225
469	20250327	105800	191563955	5100	5100	5100	5100	17
470	20250327	105700	191477255	5100	5100	5100	5100	3
471	20250327	105600	191461955	5100	5110	5110	5100	19
472	20250327	105500	191365045	5100	5110	5110	5100	228
473	20250327	105400	190199975	5120	5110	5120	5110	94
474	20250327	105300	189718755	5110	5100	5120	5090	325
475	20250327	105200	188058875	5110	5100	5110	5100	104
476	20250327	105100	187528145	5090	5090	5090	5090	54
477	20250327	105000	187253285	5090	5090	5090	5090	111
478	20250327	104900	186688295	5090	5090	5090	5090	3
479	20250327	104800	186673025	5090	5090	5090	5090	136
480	20250327	104700	185980785	5090	5090	5090	5090	4
481	20250327	104600	185960425	5090	5090	5100	5090	70
482	20250327	104500	185603595	5090	5090	5090	5090	15
483	20250327	104400	185527245	5100	5100	5100	5100	964
484	20250327	104300	180610845	5100	5110	5110	5100	124
485	20250327	104200	179977405	5100	5110	5110	5100	102
486	20250327	104100	179456205	5100	5100	5110	5100	51
487	20250327	104000	179195755	5100	5080	5100	5080	15283
488	20250327	103900	101253215	5080	5080	5080	5080	202
489	20250327	103800	100227055	5080	5080	5090	5080	42
490	20250327	103700	100013435	5080	5080	5080	5080	9
491	20250327	103600	99967715	5090	5090	5090	5090	58
492	20250327	103500	99672495	5100	5110	5110	5100	59
493	20250327	103400	99371535	5100	5100	5110	5100	16
494	20250327	103300	99289825	5100	5100	5100	5100	140
495	20250327	103200	98575825	5100	5090	5100	5090	218
496	20250327	103100	97464075	5090	5090	5090	5090	51
497	20250327	103000	97204485	5090	5090	5090	5090	61
498	20250327	102900	96893995	5090	5090	5100	5090	7
499	20250327	102800	96858355	5090	5090	5100	5090	16
500	20250327	102700	96776905	5090	5090	5090	5090	16
501	20250327	102600	96695465	5090	5090	5090	5090	40
502	20250327	102500	96491865	5090	5090	5090	5090	17
503	20250327	102400	96405335	5090	5090	5090	5090	6
504	20250327	102300	96374795	5090	5090	5090	5090	115
505	20250327	102200	95789445	5090	5090	5100	5090	369
506	20250327	102100	93911215	5090	5090	5100	5090	5
507	20250327	102000	93885755	5090	5080	5100	5080	429
508	20250327	101900	91698295	5090	5070	5090	5060	2688
509	20250327	101800	78032905	5060	5070	5070	5060	21
510	20250327	101700	77926585	5060	5060	5070	5060	30
511	20250327	101600	77774655	5060	5060	5060	5060	6
512	20250327	101500	77744295	5060	5080	5080	5060	23
513	20250327	101400	77627715	5080	5060	5080	5060	362
514	20250327	101300	75792315	5070	5070	5070	5070	550
515	20250327	101200	73003815	5070	5070	5070	5070	16
516	20250327	101100	72922695	5070	5080	5080	5070	1520
517	20250327	101000	65201115	5080	5080	5090	5080	415
518	20250327	100900	63092230	5080	5080	5090	5080	13
519	20250327	100800	63026130	5070	5080	5090	5070	364
520	20250327	100700	61175040	5070	5070	5070	5070	18
521	20250327	100600	61083780	5070	5070	5070	5070	7
522	20250327	100500	61048290	5080	5070	5080	5070	15
523	20250327	100400	60972230	5070	5070	5090	5070	13
524	20250327	100300	60906170	5070	5070	5070	5070	16
525	20250327	100200	60825050	5080	5070	5080	5070	13
526	20250327	100100	60759130	5090	5070	5100	5070	298
527	20250327	100000	59243650	5070	5080	5080	5070	256
528	20250327	095900	57943190	5080	5080	5080	5080	103
529	20250327	095800	57419950	5080	5080	5090	5080	133
530	20250327	095700	56744250	5090	5080	5090	5080	565
531	20250327	095600	53869160	5080	5080	5090	5080	84
532	20250327	095500	53442380	5080	5080	5080	5080	56
533	20250327	095400	53157900	5080	5090	5090	5080	20
534	20250327	095300	53056240	5080	5080	5080	5080	34
535	20250327	095200	52883520	5090	5080	5090	5080	63
536	20250327	095100	52562980	5080	5080	5090	5080	108
537	20250327	095000	52013300	5080	5080	5080	5080	20
538	20250327	094900	51911700	5080	5080	5090	5080	420
539	20250327	094800	49778030	5080	5080	5080	5080	4
540	20250327	094700	49757710	5080	5090	5090	5080	826
541	20250327	094600	45558490	5090	5100	5100	5090	6
542	20250327	094500	45527940	5090	5080	5090	5080	323
543	20250327	094400	43884540	5080	5080	5080	5080	10
544	20250327	094300	43833740	5080	5080	5080	5080	185
545	20250327	094200	42893940	5090	5080	5090	5080	23
546	20250327	094100	42777050	5090	5090	5090	5090	811
547	20250327	094000	38649060	5090	5070	5090	5070	1647
548	20250327	093900	30270900	5080	5080	5080	5080	5
549	20250327	093800	30245500	5070	5070	5070	5070	0
550	20250327	093700	30245500	5070	5070	5070	5070	4
551	20250327	093600	30225220	5070	5090	5090	5070	36
552	20250327	093500	30042260	5090	5080	5090	5080	203
553	20250327	093400	29010980	5070	5070	5070	5070	0
554	20250327	093300	29010980	5070	5080	5080	5070	35
555	20250327	093200	28833510	5080	5080	5080	5080	2
556	20250327	093100	28823350	5080	5080	5080	5080	3
557	20250327	093000	28808110	5080	5070	5080	5070	62
558	20250327	092900	28493230	5080	5080	5080	5080	0
559	20250327	092800	28493230	5080	5070	5080	5070	6
560	20250327	092700	28462800	5070	5070	5070	5070	55
561	20250327	092600	28183950	5080	5080	5080	5080	3
562	20250327	092500	28168710	5080	5090	5090	5080	6
563	20250327	092400	28138210	5080	5080	5080	5080	295
564	20250327	092300	26639610	5080	5090	5090	5080	31
565	20250327	092200	26482120	5090	5070	5090	5070	580
566	20250327	092100	23536310	5050	5050	5050	5050	50
567	20250327	092000	23283810	5050	5050	5050	5050	49
568	20250327	091900	23036360	5050	5050	5050	5050	45
569	20250327	091800	22809110	5070	5060	5070	5050	215
570	20250327	091700	21719330	5070	5060	5070	5050	1403
571	20250327	091600	14632460	5070	5070	5070	5070	5
572	20250327	091500	14607110	5070	5070	5070	5070	0
573	20250327	091400	14607110	5070	5070	5070	5070	75
574	20250327	091300	14226860	5070	5070	5070	5070	7
575	20250327	091200	14191370	5070	5050	5070	5050	45
576	20250327	091100	13963920	5070	5060	5070	5060	2
577	20250327	091000	13953790	5060	5050	5060	5040	243
578	20250327	090900	12726710	5030	5050	5050	5030	100
579	20250327	090800	12223250	5070	5070	5070	5070	1
580	20250327	090700	12218180	5070	5070	5070	5070	0
581	20250327	090600	12218180	5070	5070	5070	5070	2
582	20250327	090500	12208040	5070	5050	5070	5030	141
583	20250327	090400	11497830	5030	5030	5030	5030	0
584	20250327	090300	11497830	5030	5040	5050	5010	525
585	20250327	090200	8854370	5040	5040	5040	5040	0
586	20250327	090100	8854370	5040	5050	5050	5040	41
587	20250327	090000	8647720	5040	5030	5040	5000	1722