KissMeData/041960/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192600	377255015	4135	4135	4135	4135	2174
3	20250327	192500	377255015	4135	4135	4135	4135	0
4	20250327	192400	377255015	4135	4135	4135	4135	0
5	20250327	192300	377255015	4135	4135	4135	4135	0
6	20250327	192200	377255015	4135	4135	4135	4135	0
7	20250327	192100	377255015	4135	4135	4135	4135	0
8	20250327	192000	377255015	4135	4135	4135	4135	0
9	20250327	191900	377255015	4135	4135	4135	4135	0
10	20250327	191800	377255015	4135	4135	4135	4135	0
11	20250327	191700	377255015	4135	4135	4135	4135	0
12	20250327	191600	377255015	4135	4135	4135	4135	0
13	20250327	191500	377255015	4135	4135	4135	4135	0
14	20250327	191400	377255015	4135	4135	4135	4135	0
15	20250327	191300	377255015	4135	4135	4135	4135	0
16	20250327	191200	377255015	4135	4135	4135	4135	0
17	20250327	191100	377255015	4135	4135	4135	4135	0
18	20250327	191000	377255015	4135	4135	4135	4135	0
19	20250327	190900	377255015	4135	4135	4135	4135	0
20	20250327	190800	377255015	4135	4135	4135	4135	0
21	20250327	190700	377255015	4135	4135	4135	4135	0
22	20250327	190600	377255015	4135	4135	4135	4135	0
23	20250327	190500	377255015	4135	4135	4135	4135	0
24	20250327	190400	377255015	4135	4135	4135	4135	0
25	20250327	190300	377255015	4135	4135	4135	4135	0
26	20250327	190200	377255015	4135	4135	4135	4135	0
27	20250327	190100	377255015	4135	4135	4135	4135	0
28	20250327	190000	377255015	4135	4135	4135	4135	0
29	20250327	185900	377255015	4135	4135	4135	4135	0
30	20250327	185800	377255015	4135	4135	4135	4135	0
31	20250327	185700	377255015	4135	4135	4135	4135	0
32	20250327	185600	377255015	4135	4135	4135	4135	2174
33	20250327	185500	377255015	4135	4135	4135	4135	0
34	20250327	185400	377255015	4135	4135	4135	4135	0
35	20250327	185300	377255015	4135	4135	4135	4135	0
36	20250327	185200	377255015	4135	4135	4135	4135	0
37	20250327	185100	377255015	4135	4135	4135	4135	0
38	20250327	185000	377255015	4135	4135	4135	4135	0
39	20250327	184900	377255015	4135	4135	4135	4135	0
40	20250327	184800	377255015	4135	4135	4135	4135	0
41	20250327	184700	377255015	4135	4135	4135	4135	0
42	20250327	184600	377255015	4135	4135	4135	4135	0
43	20250327	184500	377255015	4135	4135	4135	4135	0
44	20250327	184400	377255015	4135	4135	4135	4135	0
45	20250327	184300	377255015	4135	4135	4135	4135	0
46	20250327	184200	377255015	4135	4135	4135	4135	0
47	20250327	184100	377255015	4135	4135	4135	4135	0
48	20250327	184000	377255015	4135	4135	4135	4135	0
49	20250327	183900	377255015	4135	4135	4135	4135	0
50	20250327	183800	377255015	4135	4135	4135	4135	0
51	20250327	183700	377255015	4135	4135	4135	4135	0
52	20250327	183600	377255015	4135	4135	4135	4135	0
53	20250327	183500	377255015	4135	4135	4135	4135	0
54	20250327	183400	377255015	4135	4135	4135	4135	0
55	20250327	183300	377255015	4135	4135	4135	4135	0
56	20250327	183200	377255015	4135	4135	4135	4135	0
57	20250327	183100	377255015	4135	4135	4135	4135	0
58	20250327	183000	377255015	4135	4135	4135	4135	0
59	20250327	182900	377255015	4135	4135	4135	4135	0
60	20250327	182800	377255015	4135	4135	4135	4135	0
61	20250327	182700	377255015	4135	4135	4135	4135	0
62	20250327	182600	377255015	4135	4135	4135	4135	2174
63	20250327	182500	377255015	4135	4135	4135	4135	0
64	20250327	182400	377255015	4135	4135	4135	4135	0
65	20250327	182300	377255015	4135	4135	4135	4135	0
66	20250327	182200	377255015	4135	4135	4135	4135	0
67	20250327	182100	377255015	4135	4135	4135	4135	0
68	20250327	182000	377255015	4135	4135	4135	4135	0
69	20250327	181900	377255015	4135	4135	4135	4135	0
70	20250327	181800	377255015	4135	4135	4135	4135	0
71	20250327	181700	377255015	4135	4135	4135	4135	0
72	20250327	181600	377255015	4135	4135	4135	4135	0
73	20250327	181500	377255015	4135	4135	4135	4135	0
74	20250327	181400	377255015	4135	4135	4135	4135	0
75	20250327	181300	377255015	4135	4135	4135	4135	0
76	20250327	181200	377255015	4135	4135	4135	4135	0
77	20250327	181100	377255015	4135	4135	4135	4135	0
78	20250327	181000	377255015	4135	4135	4135	4135	0
79	20250327	180900	377255015	4135	4135	4135	4135	0
80	20250327	180800	377255015	4135	4135	4135	4135	0
81	20250327	180700	377255015	4135	4135	4135	4135	0
82	20250327	180600	377255015	4135	4135	4135	4135	0
83	20250327	180500	377255015	4135	4135	4135	4135	0
84	20250327	180400	377255015	4135	4135	4135	4135	0
85	20250327	180300	377255015	4135	4135	4135	4135	0
86	20250327	180200	377255015	4135	4135	4135	4135	0
87	20250327	180100	377255015	4135	4135	4135	4135	0
88	20250327	180000	377255015	4135	4135	4135	4135	0
89	20250327	175900	377255015	4135	4135	4135	4135	0
90	20250327	175800	377255015	4135	4135	4135	4135	0
91	20250327	175700	377255015	4135	4135	4135	4135	0
92	20250327	175600	377255015	4135	4135	4135	4135	2174
93	20250327	175500	377255015	4135	4135	4135	4135	0
94	20250327	175400	377255015	4135	4135	4135	4135	0
95	20250327	175300	377255015	4135	4135	4135	4135	0
96	20250327	175200	377255015	4135	4135	4135	4135	0
97	20250327	175100	377255015	4135	4135	4135	4135	0
98	20250327	175000	377255015	4135	4135	4135	4135	0
99	20250327	174900	377255015	4135	4135	4135	4135	0
100	20250327	174800	377255015	4135	4135	4135	4135	0
101	20250327	174700	377255015	4135	4135	4135	4135	0
102	20250327	174600	377255015	4135	4135	4135	4135	0
103	20250327	174500	377255015	4135	4135	4135	4135	0
104	20250327	174400	377255015	4135	4135	4135	4135	0
105	20250327	174300	377255015	4135	4135	4135	4135	0
106	20250327	174200	377255015	4135	4135	4135	4135	0
107	20250327	174100	377255015	4135	4135	4135	4135	0
108	20250327	174000	377255015	4135	4135	4135	4135	0
109	20250327	173900	377255015	4135	4135	4135	4135	0
110	20250327	173800	377255015	4135	4135	4135	4135	0
111	20250327	173700	377255015	4135	4135	4135	4135	0
112	20250327	173600	377255015	4135	4135	4135	4135	0
113	20250327	173500	377255015	4135	4135	4135	4135	0
114	20250327	173400	377255015	4135	4135	4135	4135	0
115	20250327	173300	377255015	4135	4135	4135	4135	0
116	20250327	173200	377255015	4135	4135	4135	4135	0
117	20250327	173100	377255015	4135	4135	4135	4135	0
118	20250327	173000	377255015	4135	4135	4135	4135	0
119	20250327	172900	377255015	4135	4135	4135	4135	0
120	20250327	172800	377255015	4135	4135	4135	4135	0
121	20250327	172700	377255015	4135	4135	4135	4135	0
122	20250327	172600	377255015	4135	4135	4135	4135	2174
123	20250327	172500	377255015	4135	4135	4135	4135	0
124	20250327	172400	377255015	4135	4135	4135	4135	0
125	20250327	172300	377255015	4135	4135	4135	4135	0
126	20250327	172200	377255015	4135	4135	4135	4135	0
127	20250327	172100	377255015	4135	4135	4135	4135	0
128	20250327	172000	377255015	4135	4135	4135	4135	0
129	20250327	171900	377255015	4135	4135	4135	4135	0
130	20250327	171800	377255015	4135	4135	4135	4135	0
131	20250327	171700	377255015	4135	4135	4135	4135	0
132	20250327	171600	377255015	4135	4135	4135	4135	0
133	20250327	171500	377255015	4135	4135	4135	4135	0
134	20250327	171400	377255015	4135	4135	4135	4135	0
135	20250327	171300	377255015	4135	4135	4135	4135	0
136	20250327	171200	377255015	4135	4135	4135	4135	0
137	20250327	171100	377255015	4135	4135	4135	4135	0
138	20250327	171000	377255015	4135	4135	4135	4135	0
139	20250327	170900	377255015	4135	4135	4135	4135	0
140	20250327	170800	377255015	4135	4135	4135	4135	0
141	20250327	170700	377255015	4135	4135	4135	4135	0
142	20250327	170600	377255015	4135	4135	4135	4135	0
143	20250327	170500	377255015	4135	4135	4135	4135	0
144	20250327	170400	377255015	4135	4135	4135	4135	0
145	20250327	170300	377255015	4135	4135	4135	4135	0
146	20250327	170200	377255015	4135	4135	4135	4135	0
147	20250327	170100	377255015	4135	4135	4135	4135	0
148	20250327	170000	377255015	4135	4135	4135	4135	0
149	20250327	165900	377255015	4135	4135	4135	4135	0
150	20250327	165800	377255015	4135	4135	4135	4135	0
151	20250327	165700	377255015	4135	4135	4135	4135	0
152	20250327	165600	377255015	4135	4135	4135	4135	2174
153	20250327	165500	377255015	4135	4135	4135	4135	0
154	20250327	165400	377255015	4135	4135	4135	4135	0
155	20250327	165300	377255015	4135	4135	4135	4135	0
156	20250327	165200	377255015	4135	4135	4135	4135	0
157	20250327	165100	377255015	4135	4135	4135	4135	0
158	20250327	165000	377255015	4135	4135	4135	4135	0
159	20250327	164900	377255015	4135	4135	4135	4135	0
160	20250327	164800	377255015	4135	4135	4135	4135	0
161	20250327	164700	377255015	4135	4135	4135	4135	0
162	20250327	164600	377255015	4135	4135	4135	4135	0
163	20250327	164500	377255015	4135	4135	4135	4135	0
164	20250327	164400	377255015	4135	4135	4135	4135	0
165	20250327	164300	377255015	4135	4135	4135	4135	0
166	20250327	164200	377255015	4135	4135	4135	4135	0
167	20250327	164100	377255015	4135	4135	4135	4135	0
168	20250327	164000	377255015	4135	4135	4135	4135	0
169	20250327	163900	377255015	4135	4135	4135	4135	0
170	20250327	163800	377255015	4135	4135	4135	4135	0
171	20250327	163700	377255015	4135	4135	4135	4135	0
172	20250327	163600	377255015	4135	4135	4135	4135	0
173	20250327	163500	377255015	4135	4135	4135	4135	0
174	20250327	163400	377255015	4135	4135	4135	4135	0
175	20250327	163300	377255015	4135	4135	4135	4135	0
176	20250327	163200	377255015	4135	4135	4135	4135	0
177	20250327	163100	377255015	4135	4135	4135	4135	0
178	20250327	163000	377255015	4135	4135	4135	4135	0
179	20250327	162900	377255015	4135	4135	4135	4135	0
180	20250327	162800	377255015	4135	4135	4135	4135	0
181	20250327	162700	377255015	4135	4135	4135	4135	0
182	20250327	162600	377255015	4135	4135	4135	4135	2174
183	20250327	162500	377255015	4135	4135	4135	4135	0
184	20250327	162400	377255015	4135	4135	4135	4135	0
185	20250327	162300	377255015	4135	4135	4135	4135	0
186	20250327	162200	377255015	4135	4135	4135	4135	0
187	20250327	162100	377255015	4135	4135	4135	4135	0
188	20250327	162000	377255015	4135	4135	4135	4135	0
189	20250327	161900	377255015	4135	4135	4135	4135	0
190	20250327	161800	377255015	4135	4135	4135	4135	0
191	20250327	161700	377255015	4135	4135	4135	4135	0
192	20250327	161600	377255015	4135	4135	4135	4135	0
193	20250327	161500	377255015	4135	4135	4135	4135	0
194	20250327	161400	377255015	4135	4135	4135	4135	0
195	20250327	161300	377255015	4135	4135	4135	4135	0
196	20250327	161200	377255015	4135	4135	4135	4135	0
197	20250327	161100	377255015	4135	4135	4135	4135	0
198	20250327	161000	377255015	4135	4135	4135	4135	0
199	20250327	160900	377255015	4135	4135	4135	4135	0
200	20250327	160800	377255015	4135	4135	4135	4135	0
201	20250327	160700	377255015	4135	4135	4135	4135	0
202	20250327	160600	377255015	4135	4135	4135	4135	0
203	20250327	160500	377255015	4135	4135	4135	4135	0
204	20250327	160400	377255015	4135	4135	4135	4135	0
205	20250327	160300	377255015	4135	4135	4135	4135	0
206	20250327	160200	377255015	4135	4135	4135	4135	0
207	20250327	160100	377255015	4135	4135	4135	4135	0
208	20250327	160000	377255015	4135	4135	4135	4135	0
209	20250327	155900	377255015	4135	4135	4135	4135	0
210	20250327	155800	377255015	4135	4135	4135	4135	0
211	20250327	155700	377255015	4135	4135	4135	4135	0
212	20250327	155600	377255015	4135	4135	4135	4135	2174
213	20250327	155500	377255015	4135	4135	4135	4135	0
214	20250327	155400	377255015	4135	4135	4135	4135	0
215	20250327	155300	377255015	4135	4135	4135	4135	0
216	20250327	155200	377255015	4135	4135	4135	4135	0
217	20250327	155100	377255015	4135	4135	4135	4135	0
218	20250327	155000	377255015	4135	4135	4135	4135	0
219	20250327	154900	377255015	4135	4135	4135	4135	0
220	20250327	154800	377255015	4135	4135	4135	4135	0
221	20250327	154700	377255015	4135	4135	4135	4135	0
222	20250327	154600	377255015	4135	4135	4135	4135	0
223	20250327	154500	377255015	4135	4135	4135	4135	0
224	20250327	154400	377255015	4135	4135	4135	4135	0
225	20250327	154300	377255015	4135	4135	4135	4135	0
226	20250327	154200	377255015	4135	4135	4135	4135	0
227	20250327	154100	377255015	4135	4135	4135	4135	0
228	20250327	154000	377255015	4135	4135	4135	4135	0
229	20250327	153900	377255015	4135	4135	4135	4135	0
230	20250327	153800	377255015	4135	4135	4135	4135	0
231	20250327	153700	377255015	4135	4135	4135	4135	0
232	20250327	153600	377255015	4135	4135	4135	4135	0
233	20250327	153500	377255015	4135	4135	4135	4135	0
234	20250327	153400	377255015	4135	4135	4135	4135	0
235	20250327	153300	377255015	4135	4135	4135	4135	0
236	20250327	153200	377255015	4135	4135	4135	4135	0
237	20250327	153100	377255015	4135	4135	4135	4135	0
238	20250327	153000	377255015	4135	4135	4135	4135	2174
239	20250327	152900	368265525	4130	4130	4130	4130	0
240	20250327	152800	368265525	4130	4130	4130	4130	0
241	20250327	152700	368265525	4130	4130	4130	4130	0
242	20250327	152600	368265525	4130	4130	4130	4130	0
243	20250327	152500	368265525	4130	4130	4130	4130	0
244	20250327	152400	368265525	4130	4130	4130	4130	0
245	20250327	152300	368265525	4130	4130	4130	4130	0
246	20250327	152200	368265525	4130	4130	4130	4130	0
247	20250327	152100	368265525	4130	4130	4130	4130	0
248	20250327	152000	368265525	4130	4130	4130	4130	0
249	20250327	151900	368265525	4130	4130	4130	4130	0
250	20250327	151800	368265525	4130	4130	4130	4130	0
251	20250327	151700	368265525	4130	4130	4130	4130	188
252	20250327	151600	367489085	4105	4125	4125	4105	500
253	20250327	151500	365434285	4125	4125	4125	4125	0
254	20250327	151400	365434285	4125	4125	4125	4125	0
255	20250327	151300	365434285	4125	4125	4125	4125	0
256	20250327	151200	365434285	4125	4125	4125	4125	0
257	20250327	151100	365434285	4125	4125	4125	4125	1
258	20250327	151000	365430160	4135	4135	4135	4135	0
259	20250327	150900	365430160	4135	4135	4135	4135	0
260	20250327	150800	365430160	4135	4135	4135	4135	0
261	20250327	150700	365430160	4135	4135	4135	4135	1
262	20250327	150600	365426025	4135	4135	4135	4135	10
263	20250327	150500	365384675	4140	4140	4140	4140	12
264	20250327	150400	365334995	4140	4140	4140	4140	0
265	20250327	150300	365334995	4140	4140	4140	4140	0
266	20250327	150200	365334995	4140	4140	4140	4140	1
267	20250327	150100	365330855	4140	4140	4140	4140	0
268	20250327	150000	365330855	4140	4140	4140	4140	0
269	20250327	145900	365330855	4140	4140	4140	4140	0
270	20250327	145800	365330855	4140	4140	4140	4110	1549
271	20250327	145700	358945095	4140	4140	4140	4140	1
272	20250327	145600	358940955	4140	4140	4140	4140	464
273	20250327	145500	357019995	4140	4140	4140	4140	1
274	20250327	145400	357015855	4145	4140	4145	4140	115
275	20250327	145300	356539750	4140	4140	4140	4140	0
276	20250327	145200	356539750	4140	4145	4145	4140	28
277	20250327	145100	356423815	4145	4145	4145	4145	0
278	20250327	145000	356423815	4145	4145	4145	4145	101
279	20250327	144900	356005170	4145	4145	4145	4145	104
280	20250327	144800	355574090	4150	4150	4150	4150	17
281	20250327	144700	355503540	4150	4150	4150	4150	440
282	20250327	144600	353677540	4150	4150	4150	4150	1
283	20250327	144500	353673390	4150	4150	4150	4150	403
284	20250327	144400	352000940	4150	4142	4150	4140	785
285	20250327	144300	348745840	4145	4145	4145	4145	0
286	20250327	144200	348745840	4145	4145	4145	4145	1
287	20250327	144100	348741695	4145	4145	4145	4145	0
288	20250327	144000	348741695	4145	4145	4145	4145	1
289	20250327	143900	348737550	4140	4140	4140	4140	10
290	20250327	143800	348696150	4140	4120	4140	4120	2286
291	20250327	143700	339253435	4120	4120	4120	4120	0
292	20250327	143600	339253435	4120	4120	4120	4120	0
293	20250327	143500	339253435	4120	4110	4120	4110	856
294	20250327	143400	335735265	4120	4120	4120	4120	0
295	20250327	143300	335735265	4120	4120	4120	4120	1
296	20250327	143200	335731145	4120	4120	4120	4120	2
297	20250327	143100	335722905	4115	4115	4115	4115	0
298	20250327	143000	335722905	4115	4115	4115	4115	0
299	20250327	142900	335722905	4115	4115	4115	4115	50
300	20250327	142800	335517155	4120	4105	4120	4105	5
301	20250327	142700	335496600	4105	4105	4105	4105	0
302	20250327	142600	335496600	4105	4105	4105	4105	0
303	20250327	142500	335496600	4105	4105	4105	4105	500
304	20250327	142400	333444100	4120	4120	4120	4120	1
305	20250327	142300	333439980	4110	4110	4110	4110	0
306	20250327	142200	333439980	4110	4110	4110	4110	446
307	20250327	142100	331606920	4105	4105	4105	4105	0
308	20250327	142000	331606920	4105	4105	4105	4105	0
309	20250327	141900	331606920	4105	4105	4105	4105	0
310	20250327	141800	331606920	4105	4110	4110	4105	12
311	20250327	141700	331557650	4110	4110	4110	4110	0
312	20250327	141600	331557650	4110	4110	4110	4110	1
313	20250327	141500	331553540	4110	4110	4110	4110	0
314	20250327	141400	331553540	4110	4110	4110	4110	0
315	20250327	141300	331553540	4110	4110	4110	4110	0
316	20250327	141200	331553540	4110	4100	4110	4100	322
317	20250327	141100	330233320	4100	4100	4100	4100	478
318	20250327	141000	328273520	4100	4105	4105	4100	35
319	20250327	140900	328129905	4110	4110	4110	4110	55
320	20250327	140800	327903855	4110	4110	4110	4110	3
321	20250327	140700	327891525	4110	4110	4110	4110	0
322	20250327	140600	327891525	4110	4110	4110	4110	1001
323	20250327	140500	323777415	4110	4110	4110	4110	0
324	20250327	140400	323777415	4110	4110	4110	4110	3
325	20250327	140300	323765085	4110	4110	4110	4110	30
326	20250327	140200	323641785	4110	4110	4110	4110	2
327	20250327	140100	323633565	4105	4105	4105	4105	2
328	20250327	140000	323625355	4110	4110	4110	4110	0
329	20250327	135900	323625355	4110	4110	4110	4110	45
330	20250327	135800	323440405	4115	4110	4115	4110	7
331	20250327	135700	323411610	4105	4105	4105	4105	1
332	20250327	135600	323407505	4120	4120	4120	4120	10
333	20250327	135500	323366305	4120	4120	4120	4120	0
334	20250327	135400	323366305	4120	4110	4120	4110	4
335	20250327	135300	323349855	4120	4120	4120	4120	0
336	20250327	135200	323349855	4120	4120	4120	4120	1
337	20250327	135100	323345735	4115	4115	4115	4115	0
338	20250327	135000	323345735	4115	4115	4115	4115	0
339	20250327	134900	323345735	4115	4115	4115	4115	50
340	20250327	134800	323139985	4120	4115	4120	4115	15
341	20250327	134700	323078205	4120	4120	4120	4115	168
342	20250327	134600	322386630	4115	4115	4115	4115	1
343	20250327	134500	322382515	4115	4115	4115	4115	115
344	20250327	134400	321909290	4115	4115	4115	4115	0
345	20250327	134300	321909290	4115	4115	4115	4115	0
346	20250327	134200	321909290	4115	4115	4115	4115	2
347	20250327	134100	321901060	4115	4115	4115	4115	0
348	20250327	134000	321901060	4115	4115	4115	4115	0
349	20250327	133900	321901060	4115	4115	4115	4115	50
350	20250327	133800	321695310	4115	4115	4115	4115	2
351	20250327	133700	321687080	4115	4115	4115	4115	1
352	20250327	133600	321682965	4110	4110	4110	4110	0
353	20250327	133500	321682965	4110	4110	4110	4110	42
354	20250327	133400	321510345	4110	4105	4110	4090	501
355	20250327	133300	319454175	4110	4110	4110	4110	0
356	20250327	133200	319454175	4110	4110	4110	4110	1
357	20250327	133100	319450065	4105	4105	4105	4105	0
358	20250327	133000	319450065	4105	4105	4105	4105	5
359	20250327	132900	319429540	4110	4110	4110	4110	50
360	20250327	132800	319224040	4110	4110	4110	4110	4
361	20250327	132700	319207600	4110	4110	4110	4110	0
362	20250327	132600	319207600	4110	4110	4110	4110	0
363	20250327	132500	319207600	4110	4110	4110	4110	0
364	20250327	132400	319207600	4110	4110	4110	4110	0
365	20250327	132300	319207600	4110	4110	4110	4110	0
366	20250327	132200	319207600	4110	4110	4110	4110	2
367	20250327	132100	319199380	4110	4110	4110	4110	0
368	20250327	132000	319199380	4110	4110	4110	4110	0
369	20250327	131900	319199380	4110	4110	4110	4110	50
370	20250327	131800	318993880	4110	4110	4110	4110	5
371	20250327	131700	318973330	4110	4110	4110	4110	0
372	20250327	131600	318973330	4110	4110	4110	4110	1
373	20250327	131500	318969220	4110	4110	4110	4110	0
374	20250327	131400	318969220	4110	4110	4110	4110	1
375	20250327	131300	318965110	4110	4110	4110	4110	0
376	20250327	131200	318965110	4110	4110	4110	4110	2
377	20250327	131100	318956890	4110	4110	4110	4110	10
378	20250327	131000	318915790	4110	4110	4110	4110	0
379	20250327	130900	318915790	4110	4110	4110	4110	115
380	20250327	130800	318443140	4110	4110	4110	4110	4
381	20250327	130700	318426700	4110	4110	4110	4110	0
382	20250327	130600	318426700	4110	4110	4110	4110	0
383	20250327	130500	318426700	4110	4110	4110	4110	0
384	20250327	130400	318426700	4110	4110	4110	4110	1
385	20250327	130300	318422590	4110	4110	4110	4110	1
386	20250327	130200	318418480	4110	4110	4110	4110	1
387	20250327	130100	318414370	4105	4105	4105	4105	0
388	20250327	130000	318414370	4105	4105	4105	4105	19
389	20250327	125900	318336375	4105	4105	4105	4105	20
390	20250327	125800	318254275	4105	4105	4105	4105	5
391	20250327	125700	318233750	4105	4105	4105	4105	0
392	20250327	125600	318233750	4105	4105	4105	4105	0
393	20250327	125500	318233750	4105	4105	4105	4105	1
394	20250327	125400	318229645	4105	4105	4105	4105	1
395	20250327	125300	318225540	4105	4105	4105	4105	0
396	20250327	125200	318225540	4105	4105	4105	4105	2
397	20250327	125100	318217330	4105	4105	4105	4105	0
398	20250327	125000	318217330	4105	4105	4105	4105	0
399	20250327	124900	318217330	4105	4105	4105	4105	100
400	20250327	124800	317806830	4105	4105	4105	4105	5
401	20250327	124700	317786305	4105	4105	4105	4105	4
402	20250327	124600	317769885	4110	4110	4110	4110	0
403	20250327	124500	317769885	4110	4110	4110	4110	0
404	20250327	124400	317769885	4110	4110	4110	4110	54
405	20250327	124300	317547945	4115	4115	4115	4115	0
406	20250327	124200	317547945	4115	4115	4115	4115	2
407	20250327	124100	317539715	4110	4110	4110	4110	0
408	20250327	124000	317539715	4110	4110	4110	4110	0
409	20250327	123900	317539715	4110	4110	4110	4110	45
410	20250327	123800	317354765	4115	4115	4115	4115	2
411	20250327	123700	317346535	4100	4110	4110	4100	50
412	20250327	123600	317141285	4115	4115	4115	4115	1
413	20250327	123500	317137170	4115	4115	4115	4115	0
414	20250327	123400	317137170	4115	4115	4115	4115	1
415	20250327	123300	317133055	4115	4115	4115	4115	0
416	20250327	123200	317133055	4115	4115	4115	4115	2
417	20250327	123100	317124825	4110	4110	4110	4110	0
418	20250327	123000	317124825	4110	4110	4110	4110	1
419	20250327	122900	317120715	4115	4115	4115	4115	50
420	20250327	122800	316914965	4115	4115	4115	4115	4
421	20250327	122700	316898505	4115	4115	4115	4115	0
422	20250327	122600	316898505	4115	4115	4115	4115	0
423	20250327	122500	316898505	4115	4115	4115	4115	0
424	20250327	122400	316898505	4115	4115	4115	4115	1
425	20250327	122300	316894390	4115	4115	4115	4115	20
426	20250327	122200	316812090	4115	4115	4115	4115	2
427	20250327	122100	316803860	4115	4115	4115	4115	3
428	20250327	122000	316791515	4120	4120	4120	4120	0
429	20250327	121900	316791515	4120	4120	4120	4120	50
430	20250327	121800	316585515	4120	4120	4120	4120	9
431	20250327	121700	316548435	4120	4120	4120	4120	0
432	20250327	121600	316548435	4120	4120	4120	4120	1
433	20250327	121500	316544315	4120	4120	4120	4120	0
434	20250327	121400	316544315	4120	4120	4120	4120	1
435	20250327	121300	316540195	4120	4120	4120	4120	0
436	20250327	121200	316540195	4120	4120	4120	4120	2
437	20250327	121100	316531955	4120	4120	4120	4120	0
438	20250327	121000	316531955	4120	4120	4120	4120	0
439	20250327	120900	316531955	4120	4120	4120	4120	50
440	20250327	120800	316325955	4120	4120	4120	4120	2
441	20250327	120700	316317715	4120	4120	4120	4120	0
442	20250327	120600	316317715	4120	4120	4120	4120	1
443	20250327	120500	316313595	4120	4120	4120	4120	2
444	20250327	120400	316305355	4120	4125	4125	4120	14
445	20250327	120300	316247670	4125	4125	4125	4125	3
446	20250327	120200	316235295	4120	4125	4125	4120	131
447	20250327	120100	315695570	4120	4120	4120	4120	0
448	20250327	120000	315695570	4120	4120	4120	4120	5
449	20250327	115900	315674970	4120	4120	4120	4120	599
450	20250327	115800	313207090	4120	4120	4120	4120	2
451	20250327	115700	313198850	4110	4110	4110	4110	0
452	20250327	115600	313198850	4110	4120	4120	4110	30
453	20250327	115500	313075350	4120	4100	4120	4100	2
454	20250327	115400	313067130	4120	4120	4120	4120	0
455	20250327	115300	313067130	4120	4120	4120	4120	0
456	20250327	115200	313067130	4120	4120	4120	4120	2
457	20250327	115100	313058890	4100	4100	4100	4100	0
458	20250327	115000	313058890	4100	4100	4100	4100	0
459	20250327	114900	313058890	4100	4100	4100	4100	0
460	20250327	114800	313058890	4100	4100	4100	4100	1011
461	20250327	114700	308913790	4080	4080	4080	4080	78
462	20250327	114600	308595550	4080	4095	4095	4080	1221
463	20250327	114500	303609695	4100	4100	4100	4100	0
464	20250327	114400	303609695	4100	4100	4100	4100	1
465	20250327	114300	303605595	4100	4100	4100	4100	0
466	20250327	114200	303605595	4100	4100	4100	4100	2
467	20250327	114100	303597395	4100	4100	4100	4100	112
468	20250327	114000	303138195	4100	4100	4100	4100	0
469	20250327	113900	303138195	4100	4100	4100	4100	50
470	20250327	113800	302933195	4100	4100	4100	4100	4
471	20250327	113700	302916795	4100	4100	4100	4100	0
472	20250327	113600	302916795	4100	4100	4100	4100	0
473	20250327	113500	302916795	4100	4100	4100	4100	0
474	20250327	113400	302916795	4100	4100	4100	4100	1
475	20250327	113300	302912695	4100	4100	4100	4100	3
476	20250327	113200	302900395	4120	4115	4120	4115	16
477	20250327	113100	302834545	4115	4115	4115	4115	200
478	20250327	113000	302011545	4110	4110	4110	4110	0
479	20250327	112900	302011545	4110	4110	4110	4110	50
480	20250327	112800	301806045	4115	4105	4115	4105	19
481	20250327	112700	301727890	4105	4105	4105	4105	0
482	20250327	112600	301727890	4105	4105	4105	4105	30
483	20250327	112500	301604740	4105	4105	4105	4105	0
484	20250327	112400	301604740	4105	4105	4105	4105	1
485	20250327	112300	301600635	4105	4105	4105	4105	0
486	20250327	112200	301600635	4105	4105	4105	4105	2
487	20250327	112100	301592425	4105	4105	4105	4105	0
488	20250327	112000	301592425	4105	4105	4105	4105	0
489	20250327	111900	301592425	4105	4105	4105	4105	50
490	20250327	111800	301387175	4105	4105	4105	4105	2
491	20250327	111700	301378965	4105	4105	4105	4105	49
492	20250327	111600	301177820	4115	4115	4115	4115	1
493	20250327	111500	301173705	4115	4110	4115	4110	10
494	20250327	111400	301132585	4110	4110	4110	4110	1
495	20250327	111300	301128475	4105	4105	4105	4105	2
496	20250327	111200	301120265	4110	4110	4110	4110	1
497	20250327	111100	301116155	4105	4105	4105	4105	0
498	20250327	111000	301116155	4105	4105	4105	4105	0
499	20250327	110900	301116155	4105	4105	4105	4105	2
500	20250327	110800	301107945	4115	4115	4115	4115	0
501	20250327	110700	301107945	4115	4115	4115	4115	0
502	20250327	110600	301107945	4115	4115	4115	4115	0
503	20250327	110500	301107945	4115	4115	4115	4115	0
504	20250327	110400	301107945	4115	4110	4115	4110	3
505	20250327	110300	301095610	4090	4110	4110	4090	5071
506	20250327	110200	280318565	4110	4110	4110	4110	0
507	20250327	110100	280318565	4110	4110	4110	4110	12
508	20250327	110000	280269245	4115	4115	4115	4115	0
509	20250327	105900	280269245	4115	4115	4115	4115	55
510	20250327	105800	280042920	4115	4115	4115	4115	2
511	20250327	105700	280034690	4115	4115	4115	4115	0
512	20250327	105600	280034690	4115	4115	4115	4115	0
513	20250327	105500	280034690	4115	4115	4115	4115	0
514	20250327	105400	280034690	4115	4115	4115	4115	1
515	20250327	105300	280030575	4115	4115	4115	4115	1
516	20250327	105200	280026460	4115	4115	4115	4115	5
517	20250327	105100	280005885	4115	4115	4115	4115	0
518	20250327	105000	280005885	4115	4115	4115	4115	3
519	20250327	104900	279993540	4110	4110	4110	4110	1
520	20250327	104800	279989430	4110	4110	4110	4110	2
521	20250327	104700	279981210	4115	4115	4115	4115	0
522	20250327	104600	279981210	4115	4115	4115	4115	0
523	20250327	104500	279981210	4115	4115	4115	4115	0
524	20250327	104400	279981210	4115	4115	4115	4115	2
525	20250327	104300	279972980	4105	4105	4105	4105	0
526	20250327	104200	279972980	4105	4105	4105	4105	0
527	20250327	104100	279972980	4105	4110	4110	4105	589
528	20250327	104000	277553780	4110	4110	4110	4110	1
529	20250327	103900	277549670	4115	4115	4115	4115	50
530	20250327	103800	277343920	4115	4115	4115	4115	2
531	20250327	103700	277335690	4120	4120	4120	4120	0
532	20250327	103600	277335690	4120	4120	4120	4120	0
533	20250327	103500	277335690	4120	4120	4120	4120	101
534	20250327	103400	276919570	4115	4115	4115	4115	0
535	20250327	103300	276919570	4115	4115	4115	4115	0
536	20250327	103200	276919570	4115	4115	4115	4115	75
537	20250327	103100	276610945	4120	4120	4120	4120	0
538	20250327	103000	276610945	4120	4120	4120	4120	44
539	20250327	102900	276429665	4125	4125	4125	4125	50
540	20250327	102800	276223415	4125	4125	4125	4125	0
541	20250327	102700	276223415	4125	4125	4125	4125	0
542	20250327	102600	276223415	4125	4120	4125	4120	23
543	20250327	102500	276128550	4120	4120	4120	4120	0
544	20250327	102400	276128550	4120	4120	4120	4120	0
545	20250327	102300	276128550	4120	4120	4120	4120	0
546	20250327	102200	276128550	4120	4120	4120	4120	0
547	20250327	102100	276128550	4120	4120	4120	4120	0
548	20250327	102000	276128550	4120	4115	4120	4115	766
549	20250327	101900	272972665	4115	4115	4115	4115	54
550	20250327	101800	272750455	4115	4115	4115	4115	77
551	20250327	101700	272433600	4110	4110	4110	4110	0
552	20250327	101600	272433600	4110	4110	4110	4110	4
553	20250327	101500	272417160	4110	4110	4110	4110	0
554	20250327	101400	272417160	4110	4110	4110	4110	2
555	20250327	101300	272408940	4110	4110	4110	4110	0
556	20250327	101200	272408940	4110	4110	4110	4110	0
557	20250327	101100	272408940	4110	4110	4110	4110	0
558	20250327	101000	272408940	4110	4110	4110	4110	0
559	20250327	100900	272408940	4110	4110	4110	4110	50
560	20250327	100800	272203440	4110	4110	4110	4110	17
561	20250327	100700	272133570	4105	4105	4105	4105	0
562	20250327	100600	272133570	4105	4110	4110	4105	307
563	20250327	100500	270873225	4110	4110	4110	4110	0
564	20250327	100400	270873225	4110	4110	4110	4110	28
565	20250327	100300	270758145	4115	4115	4115	4115	1
566	20250327	100200	270754030	4125	4125	4125	4125	0
567	20250327	100100	270754030	4125	4125	4125	4125	0
568	20250327	100000	270754030	4125	4125	4125	4125	0
569	20250327	095900	270754030	4125	4125	4125	4125	0
570	20250327	095800	270754030	4125	4125	4125	4125	3
571	20250327	095700	270741655	4120	4120	4120	4120	36
572	20250327	095600	270593335	4140	4140	4140	4140	0
573	20250327	095500	270593335	4140	4125	4140	4120	88
574	20250327	095400	270230300	4125	4105	4125	4105	154
575	20250327	095300	269596280	4115	4115	4115	4115	0
576	20250327	095200	269596280	4115	4110	4115	4110	767
577	20250327	095100	266442905	4110	4115	4115	4110	1190
578	20250327	095000	261551880	4105	4110	4110	4105	716
579	20250327	094900	258612450	4110	4115	4115	4110	167
580	20250327	094800	257926040	4115	4140	4140	4115	104
581	20250327	094700	257495530	4140	4140	4140	4140	0
582	20250327	094600	257495530	4140	4140	4140	4140	50
583	20250327	094500	257288530	4140	4140	4140	4140	5
584	20250327	094400	257267830	4140	4135	4140	4135	504
585	20250327	094300	255183775	4135	4120	4135	4115	217
586	20250327	094200	254289890	4120	4120	4120	4120	0
587	20250327	094100	254289890	4120	4125	4125	4120	1076
588	20250327	094000	249856455	4125	4125	4125	4125	40
589	20250327	093900	249691455	4135	4135	4135	4135	50
590	20250327	093800	249484705	4140	4140	4140	4140	2
591	20250327	093700	249476425	4140	4140	4140	4140	0
592	20250327	093600	249476425	4140	4140	4140	4140	0
593	20250327	093500	249476425	4140	4135	4140	4125	638
594	20250327	093400	246842360	4150	4140	4150	4140	65
595	20250327	093300	246573250	4135	4135	4135	4135	0
596	20250327	093200	246573250	4135	4135	4135	4135	90
597	20250327	093100	246201100	4135	4145	4145	4135	201
598	20250327	093000	245367965	4145	4145	4145	4145	0
599	20250327	092900	245367965	4145	4140	4145	4130	391
600	20250327	092800	243751000	4145	4160	4160	4140	2332
601	20250327	092700	234080265	4165	4165	4165	4165	0
602	20250327	092600	234080265	4165	4160	4165	4160	84
603	20250327	092500	233730570	4155	4155	4155	4155	165
604	20250327	092400	233044995	4160	4165	4165	4160	29
605	20250327	092300	232924350	4165	4155	4165	4150	13
606	20250327	092200	232870370	4155	4160	4160	4155	1853
607	20250327	092100	225165715	4165	4165	4165	4165	477
608	20250327	092000	223179010	4165	4180	4180	4165	1337
609	20250327	091900	217603220	4180	4180	4180	4180	1
610	20250327	091800	217599040	4180	4185	4185	4180	18
611	20250327	091700	217523750	4185	4175	4190	4175	1195
612	20250327	091600	212529700	4175	4190	4190	4175	1101
613	20250327	091500	207925585	4190	4190	4195	4180	1651
614	20250327	091400	201010950	4190	4190	4195	4190	201
615	20250327	091300	200167765	4185	4185	4185	4185	71
616	20250327	091200	199870630	4180	4200	4220	4180	2652
617	20250327	091100	188708035	4220	4205	4220	4200	542
618	20250327	091000	186430320	4215	4205	4235	4205	7711
619	20250327	090900	153851470	4185	4180	4215	4180	3542
620	20250327	090800	138986640	4180	4185	4185	4160	208
621	20250327	090700	138121115	4160	4160	4160	4160	3
622	20250327	090600	138108635	4155	4185	4200	4155	1545
623	20250327	090500	131642205	4175	4200	4210	4175	3838
624	20250327	090400	115540795	4200	4165	4230	4140	7219
625	20250327	090300	85238310	4160	4130	4160	4100	4674
626	20250327	090200	65886180	4130	4085	4130	4085	5733
627	20250327	090100	42329035	4085	4080	4085	4080	5023
628	20250327	090000	21831905	4100	4085	4100	4085	5341