KissMeData/077500/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	195200	872667765	5470	5470	5470	5470	4163
3	20250328	195100	872667765	5470	5470	5470	5470	0
4	20250328	195000	872667765	5470	5470	5470	5470	0
5	20250328	194900	872667765	5470	5470	5470	5470	0
6	20250328	194800	872667765	5470	5470	5470	5470	0
7	20250328	194700	872667765	5470	5470	5470	5470	0
8	20250328	194600	872667765	5470	5470	5470	5470	0
9	20250328	194500	872667765	5470	5470	5470	5470	0
10	20250328	194400	872667765	5470	5470	5470	5470	0
11	20250328	194300	872667765	5470	5470	5470	5470	0
12	20250328	194200	872667765	5470	5470	5470	5470	0
13	20250328	194100	872667765	5470	5470	5470	5470	0
14	20250328	194000	872667765	5470	5470	5470	5470	0
15	20250328	193900	872667765	5470	5470	5470	5470	0
16	20250328	193800	872667765	5470	5470	5470	5470	0
17	20250328	193700	872667765	5470	5470	5470	5470	0
18	20250328	193600	872667765	5470	5470	5470	5470	0
19	20250328	193500	872667765	5470	5470	5470	5470	0
20	20250328	193400	872667765	5470	5470	5470	5470	0
21	20250328	193300	872667765	5470	5470	5470	5470	0
22	20250328	193200	872667765	5470	5470	5470	5470	0
23	20250328	193100	872667765	5470	5470	5470	5470	0
24	20250328	193000	872667765	5470	5470	5470	5470	0
25	20250328	192900	872667765	5470	5470	5470	5470	0
26	20250328	192800	872667765	5470	5470	5470	5470	0
27	20250328	192700	872667765	5470	5470	5470	5470	0
28	20250328	192600	872667765	5470	5470	5470	5470	0
29	20250328	192500	872667765	5470	5470	5470	5470	0
30	20250328	192400	872667765	5470	5470	5470	5470	0
31	20250328	192300	872667765	5470	5470	5470	5470	0
32	20250328	192200	872667765	5470	5470	5470	5470	4163
33	20250328	192100	872667765	5470	5470	5470	5470	0
34	20250328	192000	872667765	5470	5470	5470	5470	0
35	20250328	191900	872667765	5470	5470	5470	5470	0
36	20250328	191800	872667765	5470	5470	5470	5470	0
37	20250328	191700	872667765	5470	5470	5470	5470	0
38	20250328	191600	872667765	5470	5470	5470	5470	0
39	20250328	191500	872667765	5470	5470	5470	5470	0
40	20250328	191400	872667765	5470	5470	5470	5470	0
41	20250328	191300	872667765	5470	5470	5470	5470	0
42	20250328	191200	872667765	5470	5470	5470	5470	0
43	20250328	191100	872667765	5470	5470	5470	5470	0
44	20250328	191000	872667765	5470	5470	5470	5470	0
45	20250328	190900	872667765	5470	5470	5470	5470	0
46	20250328	190800	872667765	5470	5470	5470	5470	0
47	20250328	190700	872667765	5470	5470	5470	5470	0
48	20250328	190600	872667765	5470	5470	5470	5470	0
49	20250328	190500	872667765	5470	5470	5470	5470	0
50	20250328	190400	872667765	5470	5470	5470	5470	0
51	20250328	190300	872667765	5470	5470	5470	5470	0
52	20250328	190200	872667765	5470	5470	5470	5470	0
53	20250328	190100	872667765	5470	5470	5470	5470	0
54	20250328	190000	872667765	5470	5470	5470	5470	0
55	20250328	185900	872667765	5470	5470	5470	5470	0
56	20250328	185800	872667765	5470	5470	5470	5470	0
57	20250328	185700	872667765	5470	5470	5470	5470	0
58	20250328	185600	872667765	5470	5470	5470	5470	0
59	20250328	185500	872667765	5470	5470	5470	5470	0
60	20250328	185400	872667765	5470	5470	5470	5470	0
61	20250328	185300	872667765	5470	5470	5470	5470	0
62	20250328	185200	872667765	5470	5470	5470	5470	4163
63	20250328	185100	872667765	5470	5470	5470	5470	0
64	20250328	185000	872667765	5470	5470	5470	5470	0
65	20250328	184900	872667765	5470	5470	5470	5470	0
66	20250328	184800	872667765	5470	5470	5470	5470	0
67	20250328	184700	872667765	5470	5470	5470	5470	0
68	20250328	184600	872667765	5470	5470	5470	5470	0
69	20250328	184500	872667765	5470	5470	5470	5470	0
70	20250328	184400	872667765	5470	5470	5470	5470	0
71	20250328	184300	872667765	5470	5470	5470	5470	0
72	20250328	184200	872667765	5470	5470	5470	5470	0
73	20250328	184100	872667765	5470	5470	5470	5470	0
74	20250328	184000	872667765	5470	5470	5470	5470	0
75	20250328	183900	872667765	5470	5470	5470	5470	0
76	20250328	183800	872667765	5470	5470	5470	5470	0
77	20250328	183700	872667765	5470	5470	5470	5470	0
78	20250328	183600	872667765	5470	5470	5470	5470	0
79	20250328	183500	872667765	5470	5470	5470	5470	0
80	20250328	183400	872667765	5470	5470	5470	5470	0
81	20250328	183300	872667765	5470	5470	5470	5470	0
82	20250328	183200	872667765	5470	5470	5470	5470	0
83	20250328	183100	872667765	5470	5470	5470	5470	0
84	20250328	183000	872667765	5470	5470	5470	5470	0
85	20250328	182900	872667765	5470	5470	5470	5470	0
86	20250328	182800	872667765	5470	5470	5470	5470	0
87	20250328	182700	872667765	5470	5470	5470	5470	0
88	20250328	182600	872667765	5470	5470	5470	5470	0
89	20250328	182500	872667765	5470	5470	5470	5470	0
90	20250328	182400	872667765	5470	5470	5470	5470	0
91	20250328	182300	872667765	5470	5470	5470	5470	0
92	20250328	182200	872667765	5470	5470	5470	5470	4163
93	20250328	182100	872667765	5470	5470	5470	5470	0
94	20250328	182000	872667765	5470	5470	5470	5470	0
95	20250328	181900	872667765	5470	5470	5470	5470	0
96	20250328	181800	872667765	5470	5470	5470	5470	0
97	20250328	181700	872667765	5470	5470	5470	5470	0
98	20250328	181600	872667765	5470	5470	5470	5470	0
99	20250328	181500	872667765	5470	5470	5470	5470	0
100	20250328	181400	872667765	5470	5470	5470	5470	0
101	20250328	181300	872667765	5470	5470	5470	5470	0
102	20250328	181200	872667765	5470	5470	5470	5470	0
103	20250328	181100	872667765	5470	5470	5470	5470	0
104	20250328	181000	872667765	5470	5470	5470	5470	0
105	20250328	180900	872667765	5470	5470	5470	5470	0
106	20250328	180800	872667765	5470	5470	5470	5470	0
107	20250328	180700	872667765	5470	5470	5470	5470	0
108	20250328	180600	872667765	5470	5470	5470	5470	0
109	20250328	180500	872667765	5470	5470	5470	5470	0
110	20250328	180400	872667765	5470	5470	5470	5470	0
111	20250328	180300	872667765	5470	5470	5470	5470	0
112	20250328	180200	872667765	5470	5470	5470	5470	0
113	20250328	180100	872667765	5470	5470	5470	5470	0
114	20250328	180000	872667765	5470	5470	5470	5470	0
115	20250328	175900	872667765	5470	5470	5470	5470	0
116	20250328	175800	872667765	5470	5470	5470	5470	0
117	20250328	175700	872667765	5470	5470	5470	5470	0
118	20250328	175600	872667765	5470	5470	5470	5470	0
119	20250328	175500	872667765	5470	5470	5470	5470	0
120	20250328	175400	872667765	5470	5470	5470	5470	0
121	20250328	175300	872667765	5470	5470	5470	5470	0
122	20250328	175200	872667765	5470	5470	5470	5470	4163
123	20250328	175100	872667765	5470	5470	5470	5470	0
124	20250328	175000	872667765	5470	5470	5470	5470	0
125	20250328	174900	872667765	5470	5470	5470	5470	0
126	20250328	174800	872667765	5470	5470	5470	5470	0
127	20250328	174700	872667765	5470	5470	5470	5470	0
128	20250328	174600	872667765	5470	5470	5470	5470	0
129	20250328	174500	872667765	5470	5470	5470	5470	0
130	20250328	174400	872667765	5470	5470	5470	5470	0
131	20250328	174300	872667765	5470	5470	5470	5470	0
132	20250328	174200	872667765	5470	5470	5470	5470	0
133	20250328	174100	872667765	5470	5470	5470	5470	0
134	20250328	174000	872667765	5470	5470	5470	5470	0
135	20250328	173900	872667765	5470	5470	5470	5470	0
136	20250328	173800	872667765	5470	5470	5470	5470	0
137	20250328	173700	872667765	5470	5470	5470	5470	0
138	20250328	173600	872667765	5470	5470	5470	5470	0
139	20250328	173500	872667765	5470	5470	5470	5470	0
140	20250328	173400	872667765	5470	5470	5470	5470	0
141	20250328	173300	872667765	5470	5470	5470	5470	0
142	20250328	173200	872667765	5470	5470	5470	5470	0
143	20250328	173100	872667765	5470	5470	5470	5470	0
144	20250328	173000	872667765	5470	5470	5470	5470	0
145	20250328	172900	872667765	5470	5470	5470	5470	0
146	20250328	172800	872667765	5470	5470	5470	5470	0
147	20250328	172700	872667765	5470	5470	5470	5470	0
148	20250328	172600	872667765	5470	5470	5470	5470	0
149	20250328	172500	872667765	5470	5470	5470	5470	0
150	20250328	172400	872667765	5470	5470	5470	5470	0
151	20250328	172300	872667765	5470	5470	5470	5470	0
152	20250328	172200	872667765	5470	5470	5470	5470	4163
153	20250328	172100	872667765	5470	5470	5470	5470	0
154	20250328	172000	872667765	5470	5470	5470	5470	0
155	20250328	171900	872667765	5470	5470	5470	5470	0
156	20250328	171800	872667765	5470	5470	5470	5470	0
157	20250328	171700	872667765	5470	5470	5470	5470	0
158	20250328	171600	872667765	5470	5470	5470	5470	0
159	20250328	171500	872667765	5470	5470	5470	5470	0
160	20250328	171400	872667765	5470	5470	5470	5470	0
161	20250328	171300	872667765	5470	5470	5470	5470	0
162	20250328	171200	872667765	5470	5470	5470	5470	0
163	20250328	171100	872667765	5470	5470	5470	5470	0
164	20250328	171000	872667765	5470	5470	5470	5470	0
165	20250328	170900	872667765	5470	5470	5470	5470	0
166	20250328	170800	872667765	5470	5470	5470	5470	0
167	20250328	170700	872667765	5470	5470	5470	5470	0
168	20250328	170600	872667765	5470	5470	5470	5470	0
169	20250328	170500	872667765	5470	5470	5470	5470	0
170	20250328	170400	872667765	5470	5470	5470	5470	0
171	20250328	170300	872667765	5470	5470	5470	5470	0
172	20250328	170200	872667765	5470	5470	5470	5470	0
173	20250328	170100	872667765	5470	5470	5470	5470	0
174	20250328	170000	872667765	5470	5470	5470	5470	0
175	20250328	165900	872667765	5470	5470	5470	5470	0
176	20250328	165800	872667765	5470	5470	5470	5470	0
177	20250328	165700	872667765	5470	5470	5470	5470	0
178	20250328	165600	872667765	5470	5470	5470	5470	0
179	20250328	165500	872667765	5470	5470	5470	5470	0
180	20250328	165400	872667765	5470	5470	5470	5470	0
181	20250328	165300	872667765	5470	5470	5470	5470	0
182	20250328	165200	872667765	5470	5470	5470	5470	4163
183	20250328	165100	872667765	5470	5470	5470	5470	0
184	20250328	165000	872667765	5470	5470	5470	5470	0
185	20250328	164900	872667765	5470	5470	5470	5470	0
186	20250328	164800	872667765	5470	5470	5470	5470	0
187	20250328	164700	872667765	5470	5470	5470	5470	0
188	20250328	164600	872667765	5470	5470	5470	5470	0
189	20250328	164500	872667765	5470	5470	5470	5470	0
190	20250328	164400	872667765	5470	5470	5470	5470	0
191	20250328	164300	872667765	5470	5470	5470	5470	0
192	20250328	164200	872667765	5470	5470	5470	5470	0
193	20250328	164100	872667765	5470	5470	5470	5470	0
194	20250328	164000	872667765	5470	5470	5470	5470	0
195	20250328	163900	872667765	5470	5470	5470	5470	0
196	20250328	163800	872667765	5470	5470	5470	5470	0
197	20250328	163700	872667765	5470	5470	5470	5470	0
198	20250328	163600	872667765	5470	5470	5470	5470	0
199	20250328	163500	872667765	5470	5470	5470	5470	0
200	20250328	163400	872667765	5470	5470	5470	5470	0
201	20250328	163300	872667765	5470	5470	5470	5470	0
202	20250328	163200	872667765	5470	5470	5470	5470	0
203	20250328	163100	872667765	5470	5470	5470	5470	0
204	20250328	163000	872667765	5470	5470	5470	5470	0
205	20250328	162900	872667765	5470	5470	5470	5470	0
206	20250328	162800	872667765	5470	5470	5470	5470	0
207	20250328	162700	872667765	5470	5470	5470	5470	0
208	20250328	162600	872667765	5470	5470	5470	5470	0
209	20250328	162500	872667765	5470	5470	5470	5470	0
210	20250328	162400	872667765	5470	5470	5470	5470	0
211	20250328	162300	872667765	5470	5470	5470	5470	0
212	20250328	162200	872667765	5470	5470	5470	5470	4163
213	20250328	162100	872667765	5470	5470	5470	5470	0
214	20250328	162000	872667765	5470	5470	5470	5470	0
215	20250328	161900	872667765	5470	5470	5470	5470	0
216	20250328	161800	872667765	5470	5470	5470	5470	0
217	20250328	161700	872667765	5470	5470	5470	5470	0
218	20250328	161600	872667765	5470	5470	5470	5470	0
219	20250328	161500	872667765	5470	5470	5470	5470	0
220	20250328	161400	872667765	5470	5470	5470	5470	0
221	20250328	161300	872667765	5470	5470	5470	5470	0
222	20250328	161200	872667765	5470	5470	5470	5470	0
223	20250328	161100	872667765	5470	5470	5470	5470	0
224	20250328	161000	872667765	5470	5470	5470	5470	0
225	20250328	160900	872667765	5470	5470	5470	5470	0
226	20250328	160800	872667765	5470	5470	5470	5470	0
227	20250328	160700	872667765	5470	5470	5470	5470	0
228	20250328	160600	872667765	5470	5470	5470	5470	0
229	20250328	160500	872667765	5470	5470	5470	5470	0
230	20250328	160400	872667765	5470	5470	5470	5470	0
231	20250328	160300	872667765	5470	5470	5470	5470	0
232	20250328	160200	872667765	5470	5470	5470	5470	0
233	20250328	160100	872667765	5470	5470	5470	5470	0
234	20250328	160000	872667765	5470	5470	5470	5470	0
235	20250328	155900	872667765	5470	5470	5470	5470	0
236	20250328	155800	872667765	5470	5470	5470	5470	0
237	20250328	155700	872667765	5470	5470	5470	5470	0
238	20250328	155600	872667765	5470	5470	5470	5470	0
239	20250328	155500	872667765	5470	5470	5470	5470	0
240	20250328	155400	872667765	5470	5470	5470	5470	0
241	20250328	155300	872667765	5470	5470	5470	5470	0
242	20250328	155200	872667765	5470	5470	5470	5470	4163
243	20250328	155100	872667765	5470	5470	5470	5470	0
244	20250328	155000	872667765	5470	5470	5470	5470	0
245	20250328	154900	872667765	5470	5470	5470	5470	0
246	20250328	154800	872667765	5470	5470	5470	5470	0
247	20250328	154700	872667765	5470	5470	5470	5470	0
248	20250328	154600	872667765	5470	5470	5470	5470	0
249	20250328	154500	872667765	5470	5470	5470	5470	0
250	20250328	154400	872667765	5470	5470	5470	5470	0
251	20250328	154300	872667765	5470	5470	5470	5470	0
252	20250328	154200	872667765	5470	5470	5470	5470	0
253	20250328	154100	872667765	5470	5470	5470	5470	0
254	20250328	154000	872667765	5470	5470	5470	5470	0
255	20250328	153900	872667765	5470	5470	5470	5470	0
256	20250328	153800	872667765	5470	5470	5470	5470	0
257	20250328	153700	872667765	5470	5470	5470	5470	0
258	20250328	153600	872667765	5470	5470	5470	5470	0
259	20250328	153500	872667765	5470	5470	5470	5470	0
260	20250328	153400	872667765	5470	5470	5470	5470	0
261	20250328	153300	872667765	5470	5470	5470	5470	0
262	20250328	153200	872667765	5470	5470	5470	5470	0
263	20250328	153100	872667765	5470	5470	5470	5470	0
264	20250328	153000	872667765	5470	5470	5470	5470	4163
265	20250328	152900	849896155	5420	5420	5420	5420	0
266	20250328	152800	849896155	5420	5420	5420	5420	0
267	20250328	152700	849896155	5420	5420	5420	5420	0
268	20250328	152600	849896155	5420	5420	5420	5420	0
269	20250328	152500	849896155	5420	5420	5420	5420	0
270	20250328	152400	849896155	5420	5420	5420	5420	0
271	20250328	152300	849896155	5420	5420	5420	5420	0
272	20250328	152200	849896155	5420	5420	5420	5420	0
273	20250328	152100	849896155	5420	5420	5420	5420	0
274	20250328	152000	849896155	5420	5420	5420	5420	0
275	20250328	151900	849896155	5420	5440	5440	5420	903
276	20250328	151800	844996155	5430	5450	5450	5430	4
277	20250328	151700	844974395	5440	5430	5440	5430	91
278	20250328	151600	844480125	5440	5430	5440	5420	423
279	20250328	151500	842185855	5450	5440	5450	5440	34
280	20250328	151400	842000865	5450	5450	5450	5450	650
281	20250328	151300	838458365	5450	5450	5450	5450	0
282	20250328	151200	838458365	5450	5450	5450	5450	2
283	20250328	151100	838447465	5450	5430	5450	5430	1782
284	20250328	151000	828769375	5430	5410	5430	5400	2406
285	20250328	150900	815752855	5430	5430	5430	5420	778
286	20250328	150800	811528635	5430	5430	5430	5430	0
287	20250328	150700	811528635	5430	5440	5440	5420	108
288	20250328	150600	810941325	5440	5450	5450	5440	179
289	20250328	150500	809966775	5460	5440	5460	5440	1014
290	20250328	150400	804448555	5400	5420	5440	5400	912
291	20250328	150300	799498985	5430	5430	5430	5430	0
292	20250328	150200	799498985	5430	5430	5430	5430	0
293	20250328	150100	799498985	5430	5430	5430	5430	0
294	20250328	150000	799498985	5430	5420	5430	5400	198
295	20250328	145900	798429285	5420	5420	5420	5420	0
296	20250328	145800	798429285	5420	5420	5420	5400	355
297	20250328	145700	796506245	5400	5400	5430	5400	1152
298	20250328	145600	790285385	5400	5430	5430	5400	1352
299	20250328	145500	782984555	5400	5400	5430	5400	485
300	20250328	145400	780365265	5430	5430	5430	5400	53
301	20250328	145300	780078505	5400	5400	5400	5400	650
302	20250328	145200	776568505	5430	5420	5430	5400	719
303	20250328	145100	772685255	5430	5430	5430	5430	6
304	20250328	145000	772652675	5430	5420	5430	5400	18
305	20250328	144900	772555185	5430	5430	5430	5430	10
306	20250328	144800	772500885	5430	5430	5430	5430	0
307	20250328	144700	772500885	5430	5420	5430	5420	402
308	20250328	144600	770321995	5400	5400	5400	5400	100
309	20250328	144500	769781995	5420	5400	5420	5400	34
310	20250328	144400	769598375	5400	5410	5420	5400	5825
311	20250328	144300	738139735	5430	5420	5430	5420	153
312	20250328	144200	737310455	5430	5430	5430	5430	2
313	20250328	144100	737299595	5430	5420	5430	5410	177
314	20250328	144000	736341155	5420	5410	5420	5400	768
315	20250328	143900	732182865	5420	5420	5420	5420	0
316	20250328	143800	732182865	5420	5420	5420	5420	2
317	20250328	143700	732172025	5420	5410	5420	5410	201
318	20250328	143600	731084605	5430	5430	5430	5430	0
319	20250328	143500	731084605	5430	5420	5430	5410	395
320	20250328	143400	728943675	5420	5420	5420	5420	11
321	20250328	143300	728884055	5410	5420	5420	5410	1190
322	20250328	143200	722444725	5420	5420	5420	5420	133
323	20250328	143100	721723865	5440	5440	5440	5440	1
324	20250328	143000	721718425	5420	5420	5420	5420	90
325	20250328	142900	721230625	5440	5430	5440	5430	67
326	20250328	142800	720866805	5430	5430	5430	5430	3
327	20250328	142700	720850515	5450	5450	5450	5430	3
328	20250328	142600	720834185	5430	5430	5450	5430	155
329	20250328	142500	719991915	5440	5440	5440	5440	0
330	20250328	142400	719991915	5440	5420	5440	5420	930
331	20250328	142300	714946715	5430	5420	5430	5410	1395
332	20250328	142200	707397475	5430	5430	5430	5430	1
333	20250328	142100	707392045	5430	5420	5430	5420	58
334	20250328	142000	707077425	5430	5430	5430	5430	20
335	20250328	141900	706968825	5430	5430	5430	5430	2
336	20250328	141800	706957965	5430	5430	5430	5420	221
337	20250328	141700	705759045	5440	5440	5440	5440	1
338	20250328	141600	705753605	5450	5430	5450	5430	2
339	20250328	141500	705742725	5450	5450	5450	5450	0
340	20250328	141400	705742725	5450	5450	5450	5430	3
341	20250328	141300	705726395	5440	5450	5450	5440	51
342	20250328	141200	705448945	5460	5460	5460	5460	0
343	20250328	141100	705448945	5460	5460	5460	5430	3
344	20250328	141000	705432595	5440	5450	5450	5440	2001
345	20250328	140900	694527155	5450	5450	5450	5450	0
346	20250328	140800	694527155	5450	5450	5450	5450	2
347	20250328	140700	694516255	5450	5450	5450	5450	0
348	20250328	140600	694516255	5450	5450	5450	5450	50
349	20250328	140500	694243755	5440	5440	5440	5440	172
350	20250328	140400	693308075	5440	5440	5440	5440	0
351	20250328	140300	693308075	5440	5440	5440	5440	0
352	20250328	140200	693308075	5440	5440	5440	5440	0
353	20250328	140100	693308075	5440	5420	5440	5420	2054
354	20250328	140000	682175345	5420	5430	5430	5420	70
355	20250328	135900	681795605	5450	5450	5450	5450	0
356	20250328	135800	681795605	5450	5450	5450	5450	0
357	20250328	135700	681795605	5450	5450	5450	5450	2
358	20250328	135600	681784705	5440	5430	5460	5420	321
359	20250328	135500	680041385	5460	5460	5460	5460	0
360	20250328	135400	680041385	5460	5460	5460	5460	13
361	20250328	135300	679970405	5460	5450	5460	5430	18
362	20250328	135200	679872335	5450	5450	5450	5450	0
363	20250328	135100	679872335	5450	5450	5450	5450	200
364	20250328	135000	678782335	5460	5460	5460	5460	0
365	20250328	134900	678782335	5460	5460	5460	5460	0
366	20250328	134800	678782335	5460	5460	5460	5460	0
367	20250328	134700	678782335	5460	5430	5460	5430	2
368	20250328	134600	678771445	5460	5460	5460	5460	0
369	20250328	134500	678771445	5460	5460	5460	5460	1
370	20250328	134400	678765985	5430	5430	5430	5430	20
371	20250328	134300	678657385	5460	5440	5460	5420	1200
372	20250328	134200	672146145	5440	5430	5440	5430	203
373	20250328	134100	671043825	5430	5440	5440	5430	37
374	20250328	134000	670842555	5450	5450	5450	5450	50
375	20250328	133900	670570055	5450	5440	5450	5420	1201
376	20250328	133800	664053445	5450	5450	5450	5450	0
377	20250328	133700	664053445	5450	5450	5450	5450	0
378	20250328	133600	664053445	5450	5450	5450	5430	84
379	20250328	133500	663596375	5430	5440	5450	5430	342
380	20250328	133400	661739105	5430	5450	5450	5430	20
381	20250328	133300	661630485	5430	5430	5430	5430	1601
382	20250328	133200	652937055	5450	5440	5450	5440	87
383	20250328	133100	652463725	5440	5440	5440	5440	21
384	20250328	133000	652349485	5440	5440	5440	5440	0
385	20250328	132900	652349485	5440	5440	5440	5440	100
386	20250328	132800	651805485	5450	5450	5450	5450	8
387	20250328	132700	651761885	5450	5450	5450	5450	30
388	20250328	132600	651598385	5440	5450	5450	5440	1084
389	20250328	132500	645701365	5440	5440	5440	5440	0
390	20250328	132400	645701365	5440	5450	5450	5440	60
391	20250328	132300	645374955	5470	5470	5470	5470	0
392	20250328	132200	645374955	5470	5470	5470	5470	0
393	20250328	132100	645374955	5470	5470	5470	5470	0
394	20250328	132000	645374955	5470	5460	5470	5440	1029
395	20250328	131900	639771745	5470	5470	5470	5470	0
396	20250328	131800	639771745	5470	5470	5470	5470	0
397	20250328	131700	639771745	5470	5470	5470	5470	0
398	20250328	131600	639771745	5470	5450	5470	5450	112
399	20250328	131500	639161325	5470	5470	5470	5470	0
400	20250328	131400	639161325	5470	5460	5470	5460	2
401	20250328	131300	639150395	5470	5470	5470	5470	1
402	20250328	131200	639144925	5460	5460	5460	5460	0
403	20250328	131100	639144925	5460	5450	5460	5450	406
404	20250328	131000	636928265	5450	5440	5450	5440	516
405	20250328	130900	634121065	5440	5450	5450	5440	1519
406	20250328	130800	625857595	5460	5460	5460	5460	0
407	20250328	130700	625857595	5460	5460	5460	5460	0
408	20250328	130600	625857595	5460	5460	5460	5460	1
409	20250328	130500	625852135	5460	5460	5460	5460	0
410	20250328	130400	625852135	5460	5440	5460	5440	501
411	20250328	130300	623126675	5470	5450	5470	5440	13
412	20250328	130200	623055815	5480	5480	5480	5480	0
413	20250328	130100	623055815	5480	5480	5480	5480	1
414	20250328	130000	623050335	5440	5480	5490	5430	3831
415	20250328	125900	602182635	5480	5480	5480	5480	1
416	20250328	125800	602177155	5490	5490	5490	5490	0
417	20250328	125700	602177155	5490	5460	5490	5450	83
418	20250328	125600	601723545	5460	5460	5460	5460	24
419	20250328	125500	601592505	5470	5470	5470	5470	11
420	20250328	125400	601532335	5490	5470	5490	5470	389
421	20250328	125300	599404485	5470	5490	5490	5470	88
422	20250328	125200	598923065	5490	5490	5490	5490	1
423	20250328	125100	598917575	5480	5470	5480	5470	419
424	20250328	125000	596625045	5470	5470	5470	5470	0
425	20250328	124900	596625045	5470	5470	5470	5460	108
426	20250328	124800	596035305	5470	5470	5470	5470	11
427	20250328	124700	595975135	5470	5470	5470	5470	0
428	20250328	124600	595975135	5470	5470	5470	5470	0
429	20250328	124500	595975135	5470	5470	5470	5470	0
430	20250328	124400	595975135	5470	5470	5470	5460	18
431	20250328	124300	595876735	5460	5450	5470	5450	33
432	20250328	124200	595696455	5450	5460	5460	5450	76
433	20250328	124100	595281895	5460	5460	5460	5460	975
434	20250328	124000	589958395	5470	5470	5470	5470	0
435	20250328	123900	589958395	5470	5470	5470	5460	3
436	20250328	123800	589941995	5460	5470	5470	5460	71
437	20250328	123700	589554205	5470	5470	5470	5470	6
438	20250328	123600	589521385	5470	5460	5470	5460	60
439	20250328	123500	589193685	5470	5470	5470	5470	122
440	20250328	123400	588526345	5470	5470	5470	5470	0
441	20250328	123300	588526345	5470	5470	5470	5470	0
442	20250328	123200	588526345	5470	5470	5470	5470	0
443	20250328	123100	588526345	5470	5470	5470	5470	1
444	20250328	123000	588520875	5470	5470	5470	5470	0
445	20250328	122900	588520875	5470	5470	5470	5470	18
446	20250328	122800	588422415	5470	5450	5470	5450	504
447	20250328	122700	585675515	5460	5450	5470	5450	53
448	20250328	122600	585386535	5450	5450	5450	5450	10
449	20250328	122500	585332035	5470	5470	5470	5470	0
450	20250328	122400	585332035	5470	5470	5470	5470	0
451	20250328	122300	585332035	5470	5470	5470	5470	0
452	20250328	122200	585332035	5470	5440	5470	5440	45
453	20250328	122100	585086825	5440	5450	5450	5440	4000
454	20250328	122000	563316725	5460	5460	5460	5460	114
455	20250328	121900	562694285	5480	5480	5480	5460	204
456	20250328	121800	561580365	5460	5460	5460	5460	0
457	20250328	121700	561580365	5460	5460	5460	5460	17
458	20250328	121600	561487545	5460	5460	5460	5460	41
459	20250328	121500	561263685	5480	5480	5480	5480	0
460	20250328	121400	561263685	5480	5480	5480	5480	94
461	20250328	121300	560748565	5480	5480	5480	5480	0
462	20250328	121200	560748565	5480	5480	5480	5480	0
463	20250328	121100	560748565	5480	5470	5480	5470	17
464	20250328	121000	560655565	5490	5490	5490	5490	0
465	20250328	120900	560655565	5490	5490	5490	5490	0
466	20250328	120800	560655565	5490	5490	5490	5490	1
467	20250328	120700	560650075	5490	5490	5490	5490	1
468	20250328	120600	560644585	5500	5500	5500	5500	0
469	20250328	120500	560644585	5500	5500	5500	5500	0
470	20250328	120400	560644585	5500	5490	5500	5490	1012
471	20250328	120300	555088695	5490	5490	5490	5490	0
472	20250328	120200	555088695	5490	5490	5490	5490	0
473	20250328	120100	555088695	5490	5460	5490	5460	27
474	20250328	120000	554941105	5490	5490	5490	5490	0
475	20250328	115900	554941105	5490	5480	5490	5480	6
476	20250328	115800	554908215	5480	5450	5480	5440	62
477	20250328	115700	554569935	5480	5490	5490	5450	3
478	20250328	115600	554553515	5440	5470	5470	5440	2908
479	20250328	115500	538705175	5500	5470	5500	5470	2
480	20250328	115400	538694205	5500	5490	5500	5480	61
481	20250328	115300	538359405	5490	5490	5490	5490	31
482	20250328	115200	538189215	5490	5490	5490	5490	0
483	20250328	115100	538189215	5490	5490	5490	5460	3007
484	20250328	115000	521770675	5490	5470	5490	5470	23
485	20250328	114900	521644845	5490	5480	5490	5460	155
486	20250328	114800	520796955	5490	5490	5490	5490	1
487	20250328	114700	520791465	5480	5480	5490	5480	37
488	20250328	114600	520588685	5460	5460	5460	5460	800
489	20250328	114500	516220685	5460	5490	5490	5460	300
490	20250328	114400	514580145	5500	5500	5500	5500	0
491	20250328	114300	514580145	5500	5500	5500	5500	0
492	20250328	114200	514580145	5500	5500	5500	5500	0
493	20250328	114100	514580145	5500	5490	5500	5490	30
494	20250328	114000	514415245	5470	5480	5480	5470	51
495	20250328	113900	514136265	5500	5490	5500	5490	484
496	20250328	113800	511479085	5490	5490	5490	5490	0
497	20250328	113700	511479085	5490	5480	5490	5480	51
498	20250328	113600	511199105	5490	5490	5490	5490	6
499	20250328	113500	511166165	5480	5490	5500	5470	1003
500	20250328	113400	505679545	5500	5510	5510	5500	2
501	20250328	113300	505668535	5500	5500	5500	5500	200
502	20250328	113200	504568535	5530	5530	5530	5530	0
503	20250328	113100	504568535	5530	5530	5530	5530	0
504	20250328	113000	504568535	5530	5530	5530	5530	1
505	20250328	112900	504563005	5480	5480	5540	5470	410
506	20250328	112800	502309485	5510	5510	5510	5510	1
507	20250328	112700	502303975	5510	5480	5510	5480	3
508	20250328	112600	502287505	5510	5510	5510	5510	4
509	20250328	112500	502265465	5510	5510	5510	5510	0
510	20250328	112400	502265465	5510	5510	5510	5510	1
511	20250328	112300	502259955	5510	5510	5510	5510	10
512	20250328	112200	502204855	5510	5500	5510	5470	363
513	20250328	112100	500215665	5500	5500	5500	5480	939
514	20250328	112000	495062335	5500	5500	5500	5500	1
515	20250328	111900	495056835	5500	5500	5500	5490	3
516	20250328	111800	495040345	5500	5500	5500	5500	28
517	20250328	111700	494886345	5500	5510	5510	5500	201
518	20250328	111600	493780835	5490	5490	5490	5490	0
519	20250328	111500	493780835	5490	5510	5510	5490	10049
520	20250328	111400	438504935	5520	5520	5520	5520	118
521	20250328	111300	437853575	5520	5520	5520	5520	14
522	20250328	111200	437776295	5520	5520	5520	5520	204
523	20250328	111100	436650215	5520	5520	5520	5520	0
524	20250328	111000	436650215	5520	5520	5520	5520	0
525	20250328	110900	436650215	5520	5530	5530	5520	139
526	20250328	110800	435881625	5530	5530	5530	5530	211
527	20250328	110700	434714795	5560	5530	5560	5520	101
528	20250328	110600	434156905	5530	5530	5530	5530	0
529	20250328	110500	434156905	5530	5530	5530	5530	90
530	20250328	110400	433659205	5540	5520	5540	5520	119
531	20250328	110300	433000155	5510	5530	5530	5510	1462
532	20250328	110200	424940885	5530	5530	5530	5530	200
533	20250328	110100	423834885	5540	5550	5550	5540	5
534	20250328	110000	423807165	5540	5540	5540	5540	38
535	20250328	105900	423596645	5540	5540	5540	5540	86
536	20250328	105800	423120205	5560	5550	5560	5550	23
537	20250328	105700	422992355	5560	5550	5560	5540	120
538	20250328	105600	422325995	5550	5560	5560	5540	288
539	20250328	105500	420724775	5530	5560	5560	5530	503
540	20250328	105400	417943155	5530	5540	5540	5530	51
541	20250328	105300	417660625	5540	5540	5540	5540	10
542	20250328	105200	417605225	5560	5540	5560	5540	515
543	20250328	105100	414748915	5540	5530	5540	5530	31
544	20250328	105000	414577475	5520	5530	5530	5520	21
545	20250328	104900	414461515	5530	5520	5530	5510	3106
546	20250328	104800	397345385	5520	5520	5520	5520	122
547	20250328	104700	396671945	5520	5530	5530	5520	30
548	20250328	104600	396506275	5520	5530	5540	5520	417
549	20250328	104500	394203095	5540	5520	5540	5520	209
550	20250328	104400	393047375	5510	5530	5530	5510	626
551	20250328	104300	389597825	5530	5520	5530	5520	58
552	20250328	104200	389277645	5500	5510	5510	5500	500
553	20250328	104100	386525635	5510	5510	5510	5510	0
554	20250328	104000	386525635	5510	5510	5510	5510	14
555	20250328	103900	386448495	5520	5510	5520	5510	34
556	20250328	103800	386260845	5520	5520	5520	5520	1
557	20250328	103700	386255325	5530	5530	5530	5530	0
558	20250328	103600	386255325	5530	5520	5530	5520	3
559	20250328	103500	386238745	5530	5520	5530	5520	3
560	20250328	103400	386222175	5530	5520	5530	5520	149
561	20250328	103300	385399685	5520	5520	5520	5520	0
562	20250328	103200	385399685	5520	5510	5520	5500	17
563	20250328	103100	385306155	5520	5520	5520	5520	1
564	20250328	103000	385300635	5500	5520	5520	5500	4
565	20250328	102900	385278595	5520	5520	5520	5520	1
566	20250328	102800	385273075	5500	5500	5500	5500	0
567	20250328	102700	385273075	5500	5500	5510	5500	190
568	20250328	102600	384226325	5510	5510	5510	5510	1005
569	20250328	102500	378688775	5510	5510	5510	5510	0
570	20250328	102400	378688775	5510	5510	5510	5510	200
571	20250328	102300	377586775	5510	5510	5510	5510	2
572	20250328	102200	377575755	5510	5510	5510	5510	1100
573	20250328	102100	371514755	5510	5520	5520	5500	212
574	20250328	102000	370348685	5510	5520	5520	5510	202
575	20250328	101900	369234645	5500	5520	5520	5500	12
576	20250328	101800	369168445	5520	5500	5520	5500	24
577	20250328	101700	369036245	5510	5510	5510	5510	324
578	20250328	101600	367251005	5510	5510	5510	5510	390
579	20250328	101500	365102105	5500	5510	5510	5500	20
580	20250328	101400	364991935	5500	5500	5510	5500	144
581	20250328	101300	364199235	5500	5500	5500	5490	611
582	20250328	101200	360839085	5510	5510	5510	5510	0
583	20250328	101100	360839085	5510	5500	5510	5500	230
584	20250328	101000	359574075	5500	5470	5500	5470	51
585	20250328	100900	359295075	5480	5470	5490	5470	388
586	20250328	100800	357168285	5480	5480	5480	5480	4
587	20250328	100700	357146365	5470	5480	5480	5470	506
588	20250328	100600	354378485	5470	5470	5470	5470	1062
589	20250328	100500	348569345	5480	5470	5480	5470	14
590	20250328	100400	348492755	5480	5480	5480	5480	16
591	20250328	100300	348405075	5480	5460	5480	5450	1007
592	20250328	100200	342908075	5460	5470	5470	5460	94
593	20250328	100100	342394245	5470	5470	5470	5460	72
594	20250328	100000	342000915	5460	5460	5470	5460	237
595	20250328	095900	340706885	5460	5460	5460	5460	714
596	20250328	095800	336808445	5470	5470	5470	5460	136
597	20250328	095700	336064665	5480	5470	5480	5470	3
598	20250328	095600	336048245	5480	5480	5480	5480	1
599	20250328	095500	336042765	5470	5480	5480	5460	439
600	20250328	095400	333637455	5480	5470	5480	5460	881
601	20250328	095300	328819425	5480	5470	5480	5470	250
602	20250328	095200	327451425	5480	5470	5480	5470	57
603	20250328	095100	327139485	5470	5460	5470	5460	966
604	20250328	095000	321864915	5460	5460	5460	5460	0
605	20250328	094900	321864915	5460	5480	5480	5460	194
606	20250328	094800	320802055	5480	5480	5480	5470	43
607	20250328	094700	320566435	5470	5460	5480	5460	733
608	20250328	094600	316561415	5480	5470	5480	5470	102
609	20250328	094500	316003455	5460	5460	5460	5460	4
610	20250328	094400	315981615	5470	5470	5470	5470	113
611	20250328	094300	315363505	5470	5470	5480	5470	4
612	20250328	094200	315341615	5480	5480	5480	5480	22
613	20250328	094100	315221055	5480	5470	5480	5470	1059
614	20250328	094000	309428305	5480	5480	5480	5480	11
615	20250328	093900	309368025	5480	5470	5480	5470	611
616	20250328	093800	306025745	5480	5490	5490	5480	542
617	20250328	093700	303055535	5490	5490	5490	5490	361
618	20250328	093600	301073645	5490	5490	5490	5490	48
619	20250328	093500	300810125	5490	5490	5490	5490	3
620	20250328	093400	300793655	5490	5500	5500	5490	140
621	20250328	093300	300025045	5510	5510	5510	5490	12
622	20250328	093200	299959125	5520	5520	5520	5490	1083
623	20250328	093100	294011345	5520	5520	5520	5520	1
624	20250328	093000	294005825	5510	5520	5520	5510	382
625	20250328	092900	291900985	5510	5500	5510	5500	439
626	20250328	092800	289485485	5500	5500	5510	5500	539
627	20250328	092700	286520875	5510	5520	5530	5500	220
628	20250328	092600	285308215	5530	5500	5530	5490	3475
629	20250328	092500	266164445	5490	5480	5500	5480	695
630	20250328	092400	262352085	5500	5520	5520	5490	524
631	20250328	092300	259474835	5500	5490	5500	5490	810
632	20250328	092200	255020825	5490	5470	5490	5440	1704
633	20250328	092100	245724365	5440	5450	5480	5440	6402
634	20250328	092000	210877905	5490	5470	5500	5440	3509
635	20250328	091900	191761025	5500	5500	5500	5500	8
636	20250328	091800	191717025	5510	5480	5510	5470	246
637	20250328	091700	190369675	5510	5460	5510	5460	608
638	20250328	091600	187042825	5460	5470	5470	5460	484
639	20250328	091500	184395655	5480	5490	5490	5480	238
640	20250328	091400	183090915	5490	5480	5490	5440	5799
641	20250328	091300	151415625	5480	5470	5480	5460	3478
642	20250328	091200	132386735	5470	5470	5470	5470	109
643	20250328	091100	131790505	5485	5490	5510	5450	2093
644	20250328	091000	120332090	5470	5470	5470	5440	1180
645	20250328	090900	113880580	5450	5450	5450	5440	1788
646	20250328	090800	104138980	5450	5460	5470	5450	98
647	20250328	090700	103603170	5470	5460	5470	5440	3755
648	20250328	090600	83153100	5470	5470	5470	5450	2718
649	20250328	090500	68308590	5470	5470	5480	5460	3227
650	20250328	090400	50679770	5480	5490	5490	5470	3023
651	20250328	090300	34114230	5500	5530	5540	5500	2571
652	20250328	090200	19964590	5540	5550	5620	5500	2633
653	20250328	090100	5399560	5550	5600	5620	5550	362
654	20250328	090000	3383160	5600	5620	5620	5600	602