KissMeData/301300/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210800	102358905	4455	4455	4455	4455	259
3	20250327	210700	102358905	4455	4455	4455	4455	0
4	20250327	210600	102358905	4455	4455	4455	4455	0
5	20250327	210500	102358905	4455	4455	4455	4455	0
6	20250327	210400	102358905	4455	4455	4455	4455	0
7	20250327	210300	102358905	4455	4455	4455	4455	0
8	20250327	210200	102358905	4455	4455	4455	4455	0
9	20250327	210100	102358905	4455	4455	4455	4455	0
10	20250327	210000	102358905	4455	4455	4455	4455	0
11	20250327	205900	102358905	4455	4455	4455	4455	0
12	20250327	205800	102358905	4455	4455	4455	4455	0
13	20250327	205700	102358905	4455	4455	4455	4455	0
14	20250327	205600	102358905	4455	4455	4455	4455	0
15	20250327	205500	102358905	4455	4455	4455	4455	0
16	20250327	205400	102358905	4455	4455	4455	4455	0
17	20250327	205300	102358905	4455	4455	4455	4455	0
18	20250327	205200	102358905	4455	4455	4455	4455	0
19	20250327	205100	102358905	4455	4455	4455	4455	0
20	20250327	205000	102358905	4455	4455	4455	4455	0
21	20250327	204900	102358905	4455	4455	4455	4455	0
22	20250327	204800	102358905	4455	4455	4455	4455	0
23	20250327	204700	102358905	4455	4455	4455	4455	0
24	20250327	204600	102358905	4455	4455	4455	4455	0
25	20250327	204500	102358905	4455	4455	4455	4455	0
26	20250327	204400	102358905	4455	4455	4455	4455	0
27	20250327	204300	102358905	4455	4455	4455	4455	0
28	20250327	204200	102358905	4455	4455	4455	4455	0
29	20250327	204100	102358905	4455	4455	4455	4455	0
30	20250327	204000	102358905	4455	4455	4455	4455	0
31	20250327	203900	102358905	4455	4455	4455	4455	0
32	20250327	203800	102358905	4455	4455	4455	4455	259
33	20250327	203700	102358905	4455	4455	4455	4455	0
34	20250327	203600	102358905	4455	4455	4455	4455	0
35	20250327	203500	102358905	4455	4455	4455	4455	0
36	20250327	203400	102358905	4455	4455	4455	4455	0
37	20250327	203300	102358905	4455	4455	4455	4455	0
38	20250327	203200	102358905	4455	4455	4455	4455	0
39	20250327	203100	102358905	4455	4455	4455	4455	0
40	20250327	203000	102358905	4455	4455	4455	4455	0
41	20250327	202900	102358905	4455	4455	4455	4455	0
42	20250327	202800	102358905	4455	4455	4455	4455	0
43	20250327	202700	102358905	4455	4455	4455	4455	0
44	20250327	202600	102358905	4455	4455	4455	4455	0
45	20250327	202500	102358905	4455	4455	4455	4455	0
46	20250327	202400	102358905	4455	4455	4455	4455	0
47	20250327	202300	102358905	4455	4455	4455	4455	0
48	20250327	202200	102358905	4455	4455	4455	4455	0
49	20250327	202100	102358905	4455	4455	4455	4455	0
50	20250327	202000	102358905	4455	4455	4455	4455	0
51	20250327	201900	102358905	4455	4455	4455	4455	0
52	20250327	201800	102358905	4455	4455	4455	4455	0
53	20250327	201700	102358905	4455	4455	4455	4455	0
54	20250327	201600	102358905	4455	4455	4455	4455	0
55	20250327	201500	102358905	4455	4455	4455	4455	0
56	20250327	201400	102358905	4455	4455	4455	4455	0
57	20250327	201300	102358905	4455	4455	4455	4455	0
58	20250327	201200	102358905	4455	4455	4455	4455	0
59	20250327	201100	102358905	4455	4455	4455	4455	0
60	20250327	201000	102358905	4455	4455	4455	4455	0
61	20250327	200900	102358905	4455	4455	4455	4455	0
62	20250327	200800	102358905	4455	4455	4455	4455	259
63	20250327	200700	102358905	4455	4455	4455	4455	0
64	20250327	200600	102358905	4455	4455	4455	4455	0
65	20250327	200500	102358905	4455	4455	4455	4455	0
66	20250327	200400	102358905	4455	4455	4455	4455	0
67	20250327	200300	102358905	4455	4455	4455	4455	0
68	20250327	200200	102358905	4455	4455	4455	4455	0
69	20250327	200100	102358905	4455	4455	4455	4455	0
70	20250327	200000	102358905	4455	4455	4455	4455	0
71	20250327	195900	102358905	4455	4455	4455	4455	0
72	20250327	195800	102358905	4455	4455	4455	4455	0
73	20250327	195700	102358905	4455	4455	4455	4455	0
74	20250327	195600	102358905	4455	4455	4455	4455	0
75	20250327	195500	102358905	4455	4455	4455	4455	0
76	20250327	195400	102358905	4455	4455	4455	4455	0
77	20250327	195300	102358905	4455	4455	4455	4455	0
78	20250327	195200	102358905	4455	4455	4455	4455	0
79	20250327	195100	102358905	4455	4455	4455	4455	0
80	20250327	195000	102358905	4455	4455	4455	4455	0
81	20250327	194900	102358905	4455	4455	4455	4455	0
82	20250327	194800	102358905	4455	4455	4455	4455	0
83	20250327	194700	102358905	4455	4455	4455	4455	0
84	20250327	194600	102358905	4455	4455	4455	4455	0
85	20250327	194500	102358905	4455	4455	4455	4455	0
86	20250327	194400	102358905	4455	4455	4455	4455	0
87	20250327	194300	102358905	4455	4455	4455	4455	0
88	20250327	194200	102358905	4455	4455	4455	4455	0
89	20250327	194100	102358905	4455	4455	4455	4455	0
90	20250327	194000	102358905	4455	4455	4455	4455	0
91	20250327	193900	102358905	4455	4455	4455	4455	0
92	20250327	193800	102358905	4455	4455	4455	4455	259
93	20250327	193700	102358905	4455	4455	4455	4455	0
94	20250327	193600	102358905	4455	4455	4455	4455	0
95	20250327	193500	102358905	4455	4455	4455	4455	0
96	20250327	193400	102358905	4455	4455	4455	4455	0
97	20250327	193300	102358905	4455	4455	4455	4455	0
98	20250327	193200	102358905	4455	4455	4455	4455	0
99	20250327	193100	102358905	4455	4455	4455	4455	0
100	20250327	193000	102358905	4455	4455	4455	4455	0
101	20250327	192900	102358905	4455	4455	4455	4455	0
102	20250327	192800	102358905	4455	4455	4455	4455	0
103	20250327	192700	102358905	4455	4455	4455	4455	0
104	20250327	192600	102358905	4455	4455	4455	4455	0
105	20250327	192500	102358905	4455	4455	4455	4455	0
106	20250327	192400	102358905	4455	4455	4455	4455	0
107	20250327	192300	102358905	4455	4455	4455	4455	0
108	20250327	192200	102358905	4455	4455	4455	4455	0
109	20250327	192100	102358905	4455	4455	4455	4455	0
110	20250327	192000	102358905	4455	4455	4455	4455	0
111	20250327	191900	102358905	4455	4455	4455	4455	0
112	20250327	191800	102358905	4455	4455	4455	4455	0
113	20250327	191700	102358905	4455	4455	4455	4455	0
114	20250327	191600	102358905	4455	4455	4455	4455	0
115	20250327	191500	102358905	4455	4455	4455	4455	0
116	20250327	191400	102358905	4455	4455	4455	4455	0
117	20250327	191300	102358905	4455	4455	4455	4455	0
118	20250327	191200	102358905	4455	4455	4455	4455	0
119	20250327	191100	102358905	4455	4455	4455	4455	0
120	20250327	191000	102358905	4455	4455	4455	4455	0
121	20250327	190900	102358905	4455	4455	4455	4455	0
122	20250327	190800	102358905	4455	4455	4455	4455	259
123	20250327	190700	102358905	4455	4455	4455	4455	0
124	20250327	190600	102358905	4455	4455	4455	4455	0
125	20250327	190500	102358905	4455	4455	4455	4455	0
126	20250327	190400	102358905	4455	4455	4455	4455	0
127	20250327	190300	102358905	4455	4455	4455	4455	0
128	20250327	190200	102358905	4455	4455	4455	4455	0
129	20250327	190100	102358905	4455	4455	4455	4455	0
130	20250327	190000	102358905	4455	4455	4455	4455	0
131	20250327	185900	102358905	4455	4455	4455	4455	0
132	20250327	185800	102358905	4455	4455	4455	4455	0
133	20250327	185700	102358905	4455	4455	4455	4455	0
134	20250327	185600	102358905	4455	4455	4455	4455	0
135	20250327	185500	102358905	4455	4455	4455	4455	0
136	20250327	185400	102358905	4455	4455	4455	4455	0
137	20250327	185300	102358905	4455	4455	4455	4455	0
138	20250327	185200	102358905	4455	4455	4455	4455	0
139	20250327	185100	102358905	4455	4455	4455	4455	0
140	20250327	185000	102358905	4455	4455	4455	4455	0
141	20250327	184900	102358905	4455	4455	4455	4455	0
142	20250327	184800	102358905	4455	4455	4455	4455	0
143	20250327	184700	102358905	4455	4455	4455	4455	0
144	20250327	184600	102358905	4455	4455	4455	4455	0
145	20250327	184500	102358905	4455	4455	4455	4455	0
146	20250327	184400	102358905	4455	4455	4455	4455	0
147	20250327	184300	102358905	4455	4455	4455	4455	0
148	20250327	184200	102358905	4455	4455	4455	4455	0
149	20250327	184100	102358905	4455	4455	4455	4455	0
150	20250327	184000	102358905	4455	4455	4455	4455	0
151	20250327	183900	102358905	4455	4455	4455	4455	0
152	20250327	183800	102358905	4455	4455	4455	4455	259
153	20250327	183700	102358905	4455	4455	4455	4455	0
154	20250327	183600	102358905	4455	4455	4455	4455	0
155	20250327	183500	102358905	4455	4455	4455	4455	0
156	20250327	183400	102358905	4455	4455	4455	4455	0
157	20250327	183300	102358905	4455	4455	4455	4455	0
158	20250327	183200	102358905	4455	4455	4455	4455	0
159	20250327	183100	102358905	4455	4455	4455	4455	0
160	20250327	183000	102358905	4455	4455	4455	4455	0
161	20250327	182900	102358905	4455	4455	4455	4455	0
162	20250327	182800	102358905	4455	4455	4455	4455	0
163	20250327	182700	102358905	4455	4455	4455	4455	0
164	20250327	182600	102358905	4455	4455	4455	4455	0
165	20250327	182500	102358905	4455	4455	4455	4455	0
166	20250327	182400	102358905	4455	4455	4455	4455	0
167	20250327	182300	102358905	4455	4455	4455	4455	0
168	20250327	182200	102358905	4455	4455	4455	4455	0
169	20250327	182100	102358905	4455	4455	4455	4455	0
170	20250327	182000	102358905	4455	4455	4455	4455	0
171	20250327	181900	102358905	4455	4455	4455	4455	0
172	20250327	181800	102358905	4455	4455	4455	4455	0
173	20250327	181700	102358905	4455	4455	4455	4455	0
174	20250327	181600	102358905	4455	4455	4455	4455	0
175	20250327	181500	102358905	4455	4455	4455	4455	0
176	20250327	181400	102358905	4455	4455	4455	4455	0
177	20250327	181300	102358905	4455	4455	4455	4455	0
178	20250327	181200	102358905	4455	4455	4455	4455	0
179	20250327	181100	102358905	4455	4455	4455	4455	0
180	20250327	181000	102358905	4455	4455	4455	4455	0
181	20250327	180900	102358905	4455	4455	4455	4455	0
182	20250327	180800	102358905	4455	4455	4455	4455	259
183	20250327	180700	102358905	4455	4455	4455	4455	0
184	20250327	180600	102358905	4455	4455	4455	4455	0
185	20250327	180500	102358905	4455	4455	4455	4455	0
186	20250327	180400	102358905	4455	4455	4455	4455	0
187	20250327	180300	102358905	4455	4455	4455	4455	0
188	20250327	180200	102358905	4455	4455	4455	4455	0
189	20250327	180100	102358905	4455	4455	4455	4455	0
190	20250327	180000	102358905	4455	4455	4455	4455	0
191	20250327	175900	102358905	4455	4455	4455	4455	0
192	20250327	175800	102358905	4455	4455	4455	4455	0
193	20250327	175700	102358905	4455	4455	4455	4455	0
194	20250327	175600	102358905	4455	4455	4455	4455	0
195	20250327	175500	102358905	4455	4455	4455	4455	0
196	20250327	175400	102358905	4455	4455	4455	4455	0
197	20250327	175300	102358905	4455	4455	4455	4455	0
198	20250327	175200	102358905	4455	4455	4455	4455	0
199	20250327	175100	102358905	4455	4455	4455	4455	0
200	20250327	175000	102358905	4455	4455	4455	4455	0
201	20250327	174900	102358905	4455	4455	4455	4455	0
202	20250327	174800	102358905	4455	4455	4455	4455	0
203	20250327	174700	102358905	4455	4455	4455	4455	0
204	20250327	174600	102358905	4455	4455	4455	4455	0
205	20250327	174500	102358905	4455	4455	4455	4455	0
206	20250327	174400	102358905	4455	4455	4455	4455	0
207	20250327	174300	102358905	4455	4455	4455	4455	0
208	20250327	174200	102358905	4455	4455	4455	4455	0
209	20250327	174100	102358905	4455	4455	4455	4455	0
210	20250327	174000	102358905	4455	4455	4455	4455	0
211	20250327	173900	102358905	4455	4455	4455	4455	0
212	20250327	173800	102358905	4455	4455	4455	4455	259
213	20250327	173700	102358905	4455	4455	4455	4455	0
214	20250327	173600	102358905	4455	4455	4455	4455	0
215	20250327	173500	102358905	4455	4455	4455	4455	0
216	20250327	173400	102358905	4455	4455	4455	4455	0
217	20250327	173300	102358905	4455	4455	4455	4455	0
218	20250327	173200	102358905	4455	4455	4455	4455	0
219	20250327	173100	102358905	4455	4455	4455	4455	0
220	20250327	173000	102358905	4455	4455	4455	4455	0
221	20250327	172900	102358905	4455	4455	4455	4455	0
222	20250327	172800	102358905	4455	4455	4455	4455	0
223	20250327	172700	102358905	4455	4455	4455	4455	0
224	20250327	172600	102358905	4455	4455	4455	4455	0
225	20250327	172500	102358905	4455	4455	4455	4455	0
226	20250327	172400	102358905	4455	4455	4455	4455	0
227	20250327	172300	102358905	4455	4455	4455	4455	0
228	20250327	172200	102358905	4455	4455	4455	4455	0
229	20250327	172100	102358905	4455	4455	4455	4455	0
230	20250327	172000	102358905	4455	4455	4455	4455	0
231	20250327	171900	102358905	4455	4455	4455	4455	0
232	20250327	171800	102358905	4455	4455	4455	4455	0
233	20250327	171700	102358905	4455	4455	4455	4455	0
234	20250327	171600	102358905	4455	4455	4455	4455	0
235	20250327	171500	102358905	4455	4455	4455	4455	0
236	20250327	171400	102358905	4455	4455	4455	4455	0
237	20250327	171300	102358905	4455	4455	4455	4455	0
238	20250327	171200	102358905	4455	4455	4455	4455	0
239	20250327	171100	102358905	4455	4455	4455	4455	0
240	20250327	171000	102358905	4455	4455	4455	4455	0
241	20250327	170900	102358905	4455	4455	4455	4455	0
242	20250327	170800	102358905	4455	4455	4455	4455	259
243	20250327	170700	102358905	4455	4455	4455	4455	0
244	20250327	170600	102358905	4455	4455	4455	4455	0
245	20250327	170500	102358905	4455	4455	4455	4455	0
246	20250327	170400	102358905	4455	4455	4455	4455	0
247	20250327	170300	102358905	4455	4455	4455	4455	0
248	20250327	170200	102358905	4455	4455	4455	4455	0
249	20250327	170100	102358905	4455	4455	4455	4455	0
250	20250327	170000	102358905	4455	4455	4455	4455	0
251	20250327	165900	102358905	4455	4455	4455	4455	0
252	20250327	165800	102358905	4455	4455	4455	4455	0
253	20250327	165700	102358905	4455	4455	4455	4455	0
254	20250327	165600	102358905	4455	4455	4455	4455	0
255	20250327	165500	102358905	4455	4455	4455	4455	0
256	20250327	165400	102358905	4455	4455	4455	4455	0
257	20250327	165300	102358905	4455	4455	4455	4455	0
258	20250327	165200	102358905	4455	4455	4455	4455	0
259	20250327	165100	102358905	4455	4455	4455	4455	0
260	20250327	165000	102358905	4455	4455	4455	4455	0
261	20250327	164900	102358905	4455	4455	4455	4455	0
262	20250327	164800	102358905	4455	4455	4455	4455	0
263	20250327	164700	102358905	4455	4455	4455	4455	0
264	20250327	164600	102358905	4455	4455	4455	4455	0
265	20250327	164500	102358905	4455	4455	4455	4455	0
266	20250327	164400	102358905	4455	4455	4455	4455	0
267	20250327	164300	102358905	4455	4455	4455	4455	0
268	20250327	164200	102358905	4455	4455	4455	4455	0
269	20250327	164100	102358905	4455	4455	4455	4455	0
270	20250327	164000	102358905	4455	4455	4455	4455	0
271	20250327	163900	102358905	4455	4455	4455	4455	0
272	20250327	163800	102358905	4455	4455	4455	4455	259
273	20250327	163700	102358905	4455	4455	4455	4455	0
274	20250327	163600	102358905	4455	4455	4455	4455	0
275	20250327	163500	102358905	4455	4455	4455	4455	0
276	20250327	163400	102358905	4455	4455	4455	4455	0
277	20250327	163300	102358905	4455	4455	4455	4455	0
278	20250327	163200	102358905	4455	4455	4455	4455	0
279	20250327	163100	102358905	4455	4455	4455	4455	0
280	20250327	163000	102358905	4455	4455	4455	4455	0
281	20250327	162900	102358905	4455	4455	4455	4455	0
282	20250327	162800	102358905	4455	4455	4455	4455	0
283	20250327	162700	102358905	4455	4455	4455	4455	0
284	20250327	162600	102358905	4455	4455	4455	4455	0
285	20250327	162500	102358905	4455	4455	4455	4455	0
286	20250327	162400	102358905	4455	4455	4455	4455	0
287	20250327	162300	102358905	4455	4455	4455	4455	0
288	20250327	162200	102358905	4455	4455	4455	4455	0
289	20250327	162100	102358905	4455	4455	4455	4455	0
290	20250327	162000	102358905	4455	4455	4455	4455	0
291	20250327	161900	102358905	4455	4455	4455	4455	0
292	20250327	161800	102358905	4455	4455	4455	4455	0
293	20250327	161700	102358905	4455	4455	4455	4455	0
294	20250327	161600	102358905	4455	4455	4455	4455	0
295	20250327	161500	102358905	4455	4455	4455	4455	0
296	20250327	161400	102358905	4455	4455	4455	4455	0
297	20250327	161300	102358905	4455	4455	4455	4455	0
298	20250327	161200	102358905	4455	4455	4455	4455	0
299	20250327	161100	102358905	4455	4455	4455	4455	0
300	20250327	161000	102358905	4455	4455	4455	4455	0
301	20250327	160900	102358905	4455	4455	4455	4455	0
302	20250327	160800	102358905	4455	4455	4455	4455	259
303	20250327	160700	102358905	4455	4455	4455	4455	0
304	20250327	160600	102358905	4455	4455	4455	4455	0
305	20250327	160500	102358905	4455	4455	4455	4455	0
306	20250327	160400	102358905	4455	4455	4455	4455	0
307	20250327	160300	102358905	4455	4455	4455	4455	0
308	20250327	160200	102358905	4455	4455	4455	4455	0
309	20250327	160100	102358905	4455	4455	4455	4455	0
310	20250327	160000	102358905	4455	4455	4455	4455	0
311	20250327	155900	102358905	4455	4455	4455	4455	0
312	20250327	155800	102358905	4455	4455	4455	4455	0
313	20250327	155700	102358905	4455	4455	4455	4455	0
314	20250327	155600	102358905	4455	4455	4455	4455	0
315	20250327	155500	102358905	4455	4455	4455	4455	0
316	20250327	155400	102358905	4455	4455	4455	4455	0
317	20250327	155300	102358905	4455	4455	4455	4455	0
318	20250327	155200	102358905	4455	4455	4455	4455	0
319	20250327	155100	102358905	4455	4455	4455	4455	0
320	20250327	155000	102358905	4455	4455	4455	4455	0
321	20250327	154900	102358905	4455	4455	4455	4455	0
322	20250327	154800	102358905	4455	4455	4455	4455	0
323	20250327	154700	102358905	4455	4455	4455	4455	0
324	20250327	154600	102358905	4455	4455	4455	4455	0
325	20250327	154500	102358905	4455	4455	4455	4455	0
326	20250327	154400	102358905	4455	4455	4455	4455	0
327	20250327	154300	102358905	4455	4455	4455	4455	0
328	20250327	154200	102358905	4455	4455	4455	4455	0
329	20250327	154100	102358905	4455	4455	4455	4455	0
330	20250327	154000	102358905	4455	4455	4455	4455	0
331	20250327	153900	102358905	4455	4455	4455	4455	0
332	20250327	153800	102358905	4455	4455	4455	4455	259
333	20250327	153700	102358905	4455	4455	4455	4455	0
334	20250327	153600	102358905	4455	4455	4455	4455	0
335	20250327	153500	102358905	4455	4455	4455	4455	0
336	20250327	153400	102358905	4455	4455	4455	4455	0
337	20250327	153300	102358905	4455	4455	4455	4455	0
338	20250327	153200	102358905	4455	4455	4455	4455	0
339	20250327	153100	102358905	4455	4455	4455	4455	0
340	20250327	153000	102358905	4455	4455	4455	4455	259
341	20250327	152900	101205060	4450	4450	4450	4450	0
342	20250327	152800	101205060	4450	4450	4450	4450	0
343	20250327	152700	101205060	4450	4450	4450	4450	0
344	20250327	152600	101205060	4450	4450	4450	4450	0
345	20250327	152500	101205060	4450	4450	4450	4450	0
346	20250327	152400	101205060	4450	4450	4450	4450	0
347	20250327	152300	101205060	4450	4450	4450	4450	0
348	20250327	152200	101205060	4450	4450	4450	4450	0
349	20250327	152100	101205060	4450	4450	4450	4450	0
350	20250327	152000	101205060	4450	4450	4450	4450	0
351	20250327	151900	101205060	4450	4450	4450	4430	91
352	20250327	151800	100800370	4430	4450	4450	4430	52
353	20250327	151700	100569190	4450	4450	4450	4450	105
354	20250327	151600	100101940	4455	4455	4455	4455	198
355	20250327	151500	99219850	4455	4455	4455	4455	178
356	20250327	151400	98426860	4450	4450	4450	4450	0
357	20250327	151300	98426860	4450	4450	4450	4450	0
358	20250327	151200	98426860	4450	4450	4450	4450	61
359	20250327	151100	98155410	4430	4445	4445	4430	82
360	20250327	151000	97791925	4450	4450	4450	4450	0
361	20250327	150900	97791925	4450	4450	4450	4450	0
362	20250327	150800	97791925	4450	4450	4450	4450	0
363	20250327	150700	97791925	4450	4450	4450	4450	22
364	20250327	150600	97694025	4450	4430	4450	4430	108
365	20250327	150500	97215485	4450	4450	4450	4450	0
366	20250327	150400	97215485	4450	4450	4450	4420	198
367	20250327	150300	96339995	4450	4435	4450	4425	1383
368	20250327	150200	90218740	4470	4470	4470	4470	7
369	20250327	150100	90187450	4450	4450	4450	4450	156
370	20250327	150000	89493250	4450	4450	4450	4450	9
371	20250327	145900	89453200	4450	4440	4450	4430	63
372	20250327	145800	89173800	4445	4445	4445	4445	78
373	20250327	145700	88827090	4450	4450	4450	4450	10
374	20250327	145600	88782590	4450	4450	4450	4450	0
375	20250327	145500	88782590	4450	4450	4450	4450	0
376	20250327	145400	88782590	4450	4450	4450	4450	171
377	20250327	145300	88021640	4465	4465	4465	4465	0
378	20250327	145200	88021640	4465	4465	4465	4465	0
379	20250327	145100	88021640	4465	4465	4465	4465	10
380	20250327	145000	87976990	4455	4455	4455	4455	7
381	20250327	144900	87945805	4470	4470	4470	4470	0
382	20250327	144800	87945805	4470	4470	4470	4470	0
383	20250327	144700	87945805	4470	4470	4470	4470	0
384	20250327	144600	87945805	4470	4470	4470	4470	0
385	20250327	144500	87945805	4470	4470	4470	4470	0
386	20250327	144400	87945805	4470	4470	4470	4470	0
387	20250327	144300	87945805	4470	4470	4470	4470	0
388	20250327	144200	87945805	4470	4470	4470	4470	0
389	20250327	144100	87945805	4470	4470	4470	4470	3
390	20250327	144000	87932395	4470	4470	4470	4470	0
391	20250327	143900	87932395	4470	4470	4470	4470	0
392	20250327	143800	87932395	4470	4470	4470	4470	0
393	20250327	143700	87932395	4470	4470	4470	4470	0
394	20250327	143600	87932395	4470	4470	4470	4470	2
395	20250327	143500	87923455	4470	4470	4470	4470	0
396	20250327	143400	87923455	4470	4470	4470	4470	0
397	20250327	143300	87923455	4470	4470	4470	4470	0
398	20250327	143200	87923455	4470	4470	4470	4470	0
399	20250327	143100	87923455	4470	4470	4470	4470	0
400	20250327	143000	87923455	4470	4470	4470	4470	10
401	20250327	142900	87878755	4455	4455	4455	4455	96
402	20250327	142800	87451075	4485	4485	4485	4485	0
403	20250327	142700	87451075	4485	4485	4485	4485	0
404	20250327	142600	87451075	4485	4485	4485	4485	2
405	20250327	142500	87442105	4485	4485	4485	4485	0
406	20250327	142400	87442105	4485	4485	4485	4485	0
407	20250327	142300	87442105	4485	4485	4485	4485	0
408	20250327	142200	87442105	4485	4455	4485	4455	225
409	20250327	142100	86439580	4490	4490	4490	4490	0
410	20250327	142000	86439580	4490	4455	4490	4450	205
411	20250327	141900	85527025	4455	4485	4485	4455	282
412	20250327	141800	84270565	4455	4485	4485	4455	8
413	20250327	141700	84234775	4450	4460	4460	4450	430
414	20250327	141600	82317270	4495	4460	4495	4460	6
415	20250327	141500	82290335	4465	4465	4465	4465	6
416	20250327	141400	82263545	4505	4505	4505	4505	0
417	20250327	141300	82263545	4505	4505	4505	4505	5
418	20250327	141200	82241020	4470	4470	4470	4470	10
419	20250327	141100	82196320	4510	4510	4510	4510	0
420	20250327	141000	82196320	4510	4510	4510	4510	0
421	20250327	140900	82196320	4510	4510	4510	4510	0
422	20250327	140800	82196320	4510	4470	4510	4470	167
423	20250327	140700	81449150	4515	4515	4515	4515	0
424	20250327	140600	81449150	4515	4515	4515	4515	0
425	20250327	140500	81449150	4515	4515	4515	4515	66
426	20250327	140400	81151160	4515	4515	4515	4515	0
427	20250327	140300	81151160	4515	4515	4515	4515	1
428	20250327	140200	81146645	4500	4500	4500	4500	10
429	20250327	140100	81101645	4515	4515	4515	4515	2
430	20250327	140000	81092615	4470	4470	4470	4470	69
431	20250327	135900	80784185	4515	4515	4515	4515	0
432	20250327	135800	80784185	4515	4515	4515	4515	0
433	20250327	135700	80784185	4515	4515	4515	4515	0
434	20250327	135600	80784185	4515	4510	4515	4510	162
435	20250327	135500	80052790	4510	4510	4510	4510	0
436	20250327	135400	80052790	4510	4510	4510	4510	0
437	20250327	135300	80052790	4510	4510	4510	4510	0
438	20250327	135200	80052790	4510	4510	4510	4510	0
439	20250327	135100	80052790	4510	4510	4510	4510	0
440	20250327	135000	80052790	4510	4510	4510	4510	0
441	20250327	134900	80052790	4510	4510	4510	4510	0
442	20250327	134800	80052790	4510	4510	4510	4510	106
443	20250327	134700	79574730	4500	4500	4500	4500	0
444	20250327	134600	79574730	4500	4500	4500	4500	26
445	20250327	134500	79457730	4500	4500	4500	4500	0
446	20250327	134400	79457730	4500	4500	4500	4500	1
447	20250327	134300	79453230	4460	4460	4460	4460	0
448	20250327	134200	79453230	4460	4455	4460	4455	29
449	20250327	134100	79324025	4450	4500	4500	4450	81
450	20250327	134000	78959955	4495	4495	4495	4495	7
451	20250327	133900	78928490	4500	4505	4505	4475	3
452	20250327	133800	78915010	4510	4510	4510	4510	0
453	20250327	133700	78915010	4510	4510	4510	4510	0
454	20250327	133600	78915010	4510	4510	4510	4510	1
455	20250327	133500	78910500	4465	4465	4465	4465	0
456	20250327	133400	78910500	4465	4485	4485	4465	105
457	20250327	133300	78439735	4485	4485	4485	4485	0
458	20250327	133200	78439735	4485	4485	4485	4485	0
459	20250327	133100	78439735	4485	4485	4485	4485	0
460	20250327	133000	78439735	4485	4485	4485	4485	0
461	20250327	132900	78439735	4485	4485	4485	4485	0
462	20250327	132800	78439735	4485	4485	4485	4485	0
463	20250327	132700	78439735	4485	4455	4485	4450	223
464	20250327	132600	77446985	4450	4450	4450	4450	0
465	20250327	132500	77446985	4450	4450	4450	4450	0
466	20250327	132400	77446985	4450	4450	4450	4450	0
467	20250327	132300	77446985	4450	4450	4450	4450	0
468	20250327	132200	77446985	4450	4450	4450	4450	0
469	20250327	132100	77446985	4450	4480	4480	4450	205
470	20250327	132000	76529985	4460	4475	4475	4460	27
471	20250327	131900	76409400	4475	4475	4475	4475	0
472	20250327	131800	76409400	4475	4475	4475	4475	0
473	20250327	131700	76409400	4475	4475	4475	4475	0
474	20250327	131600	76409400	4475	4475	4475	4475	0
475	20250327	131500	76409400	4475	4475	4475	4475	0
476	20250327	131400	76409400	4475	4475	4475	4475	0
477	20250327	131300	76409400	4475	4475	4475	4475	0
478	20250327	131200	76409400	4475	4475	4475	4475	0
479	20250327	131100	76409400	4475	4475	4475	4475	0
480	20250327	131000	76409400	4475	4475	4475	4475	2
481	20250327	130900	76400450	4445	4445	4445	4445	0
482	20250327	130800	76400450	4445	4445	4445	4445	0
483	20250327	130700	76400450	4445	4445	4445	4445	0
484	20250327	130600	76400450	4445	4445	4445	4445	0
485	20250327	130500	76400450	4445	4445	4445	4445	0
486	20250327	130400	76400450	4445	4445	4445	4445	0
487	20250327	130300	76400450	4445	4445	4445	4445	20
488	20250327	130200	76311550	4445	4445	4445	4445	0
489	20250327	130100	76311550	4445	4445	4445	4445	0
490	20250327	130000	76311550	4445	4445	4445	4445	32
491	20250327	125900	76169310	4475	4475	4475	4475	41
492	20250327	125800	75985835	4440	4440	4440	4440	0
493	20250327	125700	75985835	4440	4440	4440	4440	0
494	20250327	125600	75985835	4440	4440	4440	4440	0
495	20250327	125500	75985835	4440	4440	4440	4440	0
496	20250327	125400	75985835	4440	4440	4440	4440	140
497	20250327	125300	75364235	4445	4445	4445	4445	160
498	20250327	125200	74653035	4445	4445	4445	4445	0
499	20250327	125100	74653035	4445	4445	4445	4445	0
500	20250327	125000	74653035	4445	4445	4445	4445	23
501	20250327	124900	74550800	4445	4445	4445	4445	100
502	20250327	124800	74106300	4480	4480	4480	4480	2
503	20250327	124700	74097340	4475	4470	4475	4470	305
504	20250327	124600	72733955	4470	4435	4470	4435	8
505	20250327	124500	72698440	4480	4480	4480	4480	0
506	20250327	124400	72698440	4480	4450	4480	4450	19
507	20250327	124300	72613725	4450	4450	4450	4450	0
508	20250327	124200	72613725	4450	4450	4450	4450	29
509	20250327	124100	72484675	4430	4430	4430	4430	0
510	20250327	124000	72484675	4430	4430	4430	4430	0
511	20250327	123900	72484675	4430	4450	4450	4430	101
512	20250327	123800	72035245	4450	4450	4450	4450	100
513	20250327	123700	71590245	4445	4445	4445	4445	0
514	20250327	123600	71590245	4445	4445	4445	4445	0
515	20250327	123500	71590245	4445	4445	4445	4445	0
516	20250327	123400	71590245	4445	4445	4445	4445	7
517	20250327	123300	71559130	4445	4445	4445	4445	0
518	20250327	123200	71559130	4445	4445	4445	4445	12
519	20250327	123100	71505790	4445	4445	4445	4445	0
520	20250327	123000	71505790	4445	4445	4445	4445	18
521	20250327	122900	71425780	4460	4460	4460	4460	0
522	20250327	122800	71425780	4460	4460	4460	4460	0
523	20250327	122700	71425780	4460	4460	4460	4460	2
524	20250327	122600	71416860	4430	4435	4435	4430	54
525	20250327	122500	71177635	4460	4460	4460	4460	0
526	20250327	122400	71177635	4460	4460	4460	4460	0
527	20250327	122300	71177635	4460	4460	4460	4460	0
528	20250327	122200	71177635	4460	4460	4460	4460	0
529	20250327	122100	71177635	4460	4460	4460	4460	0
530	20250327	122000	71177635	4460	4460	4460	4460	0
531	20250327	121900	71177635	4460	4460	4460	4460	0
532	20250327	121800	71177635	4460	4460	4460	4460	0
533	20250327	121700	71177635	4460	4460	4460	4460	0
534	20250327	121600	71177635	4460	4460	4460	4460	0
535	20250327	121500	71177635	4460	4460	4460	4460	0
536	20250327	121400	71177635	4460	4460	4460	4460	0
537	20250327	121300	71177635	4460	4460	4460	4460	9
538	20250327	121200	71137495	4460	4460	4460	4460	5
539	20250327	121100	71115195	4460	4460	4460	4460	0
540	20250327	121000	71115195	4460	4460	4460	4460	0
541	20250327	120900	71115195	4460	4460	4460	4460	0
542	20250327	120800	71115195	4460	4460	4460	4460	0
543	20250327	120700	71115195	4460	4460	4460	4460	0
544	20250327	120600	71115195	4460	4460	4460	4460	0
545	20250327	120500	71115195	4460	4460	4460	4460	0
546	20250327	120400	71115195	4460	4460	4460	4460	244
547	20250327	120300	70026955	4460	4460	4460	4460	0
548	20250327	120200	70026955	4460	4460	4460	4460	0
549	20250327	120100	70026955	4460	4460	4460	4460	0
550	20250327	120000	70026955	4460	4460	4460	4460	0
551	20250327	115900	70026955	4460	4460	4460	4460	0
552	20250327	115800	70026955	4460	4460	4460	4460	229
553	20250327	115700	69005615	4460	4460	4460	4460	21
554	20250327	115600	68911955	4450	4450	4450	4450	0
555	20250327	115500	68911955	4450	4450	4450	4450	0
556	20250327	115400	68911955	4450	4450	4450	4450	0
557	20250327	115300	68911955	4450	4450	4450	4450	0
558	20250327	115200	68911955	4450	4450	4450	4450	0
559	20250327	115100	68911955	4450	4450	4450	4450	34
560	20250327	115000	68760655	4435	4435	4435	4435	0
561	20250327	114900	68760655	4435	4450	4450	4435	887
562	20250327	114800	64826585	4440	4440	4440	4440	1
563	20250327	114700	64822145	4445	4455	4455	4445	833
564	20250327	114600	61114785	4460	4460	4460	4460	0
565	20250327	114500	61114785	4460	4460	4460	4460	0
566	20250327	114400	61114785	4460	4465	4465	4460	313
567	20250327	114300	59717690	4485	4485	4485	4485	0
568	20250327	114200	59717690	4485	4485	4485	4485	0
569	20250327	114100	59717690	4485	4485	4485	4485	0
570	20250327	114000	59717690	4485	4485	4485	4485	0
571	20250327	113900	59717690	4485	4485	4485	4485	0
572	20250327	113800	59717690	4485	4485	4485	4485	0
573	20250327	113700	59717690	4485	4485	4485	4485	0
574	20250327	113600	59717690	4485	4485	4485	4485	0
575	20250327	113500	59717690	4485	4485	4485	4485	0
576	20250327	113400	59717690	4485	4485	4485	4485	0
577	20250327	113300	59717690	4485	4485	4485	4485	0
578	20250327	113200	59717690	4485	4485	4485	4485	0
579	20250327	113100	59717690	4485	4485	4485	4485	0
580	20250327	113000	59717690	4485	4485	4485	4485	1
581	20250327	112900	59713205	4470	4470	4470	4470	0
582	20250327	112800	59713205	4470	4470	4470	4470	0
583	20250327	112700	59713205	4470	4470	4470	4470	0
584	20250327	112600	59713205	4470	4470	4470	4470	0
585	20250327	112500	59713205	4470	4470	4470	4470	0
586	20250327	112400	59713205	4470	4470	4470	4470	0
587	20250327	112300	59713205	4470	4470	4470	4470	38
588	20250327	112200	59543345	4475	4475	4475	4475	1
589	20250327	112100	59538870	4475	4475	4475	4475	0
590	20250327	112000	59538870	4475	4475	4475	4475	0
591	20250327	111900	59538870	4475	4475	4475	4475	0
592	20250327	111800	59538870	4475	4475	4475	4475	19
593	20250327	111700	59453845	4475	4475	4475	4475	0
594	20250327	111600	59453845	4475	4475	4475	4475	0
595	20250327	111500	59453845	4475	4475	4475	4475	0
596	20250327	111400	59453845	4475	4475	4475	4475	81
597	20250327	111300	59091370	4475	4475	4475	4475	0
598	20250327	111200	59091370	4475	4475	4475	4475	0
599	20250327	111100	59091370	4475	4475	4475	4475	0
600	20250327	111000	59091370	4475	4475	4475	4475	0
601	20250327	110900	59091370	4475	4475	4475	4475	0
602	20250327	110800	59091370	4475	4475	4475	4475	0
603	20250327	110700	59091370	4475	4480	4480	4475	3
604	20250327	110600	59077935	4480	4480	4480	4480	39
605	20250327	110500	58903215	4475	4475	4475	4475	371
606	20250327	110400	57242990	4480	4485	4485	4480	446
607	20250327	110300	55244900	4480	4480	4480	4480	0
608	20250327	110200	55244900	4480	4480	4480	4480	0
609	20250327	110100	55244900	4480	4480	4480	4480	2
610	20250327	110000	55235940	4480	4480	4480	4480	0
611	20250327	105900	55235940	4480	4480	4480	4480	0
612	20250327	105800	55235940	4480	4480	4480	4480	0
613	20250327	105700	55235940	4480	4510	4510	4480	2
614	20250327	105600	55226950	4480	4485	4485	4480	595
615	20250327	105500	52558450	4485	4490	4490	4485	44
616	20250327	105400	52360900	4515	4515	4515	4515	0
617	20250327	105300	52360900	4515	4515	4515	4515	0
618	20250327	105200	52360900	4515	4515	4515	4515	0
619	20250327	105100	52360900	4515	4515	4515	4515	0
620	20250327	105000	52360900	4515	4515	4515	4515	1
621	20250327	104900	52356385	4485	4485	4485	4485	0
622	20250327	104800	52356385	4485	4485	4485	4485	0
623	20250327	104700	52356385	4485	4485	4485	4485	1
624	20250327	104600	52351900	4485	4490	4490	4485	315
625	20250327	104500	50938150	4490	4490	4490	4490	0
626	20250327	104400	50938150	4490	4505	4505	4490	1414
627	20250327	104300	44572760	4515	4515	4515	4515	0
628	20250327	104200	44572760	4515	4515	4515	4515	0
629	20250327	104100	44572760	4515	4515	4515	4515	0
630	20250327	104000	44572760	4515	4515	4515	4515	0
631	20250327	103900	44572760	4515	4515	4515	4515	50
632	20250327	103800	44347010	4505	4510	4510	4505	64
633	20250327	103700	44058440	4510	4510	4510	4510	4
634	20250327	103600	44040400	4510	4510	4510	4510	0
635	20250327	103500	44040400	4510	4515	4515	4510	7
636	20250327	103400	44008820	4525	4525	4525	4525	0
637	20250327	103300	44008820	4525	4525	4525	4520	37
638	20250327	103200	43841405	4530	4530	4530	4530	1
639	20250327	103100	43836875	4530	4530	4530	4530	10
640	20250327	103000	43791575	4530	4530	4530	4530	0
641	20250327	102900	43791575	4530	4530	4530	4530	0
642	20250327	102800	43791575	4530	4530	4530	4530	0
643	20250327	102700	43791575	4530	4525	4530	4525	3
644	20250327	102600	43777995	4530	4530	4530	4530	0
645	20250327	102500	43777995	4530	4530	4530	4530	0
646	20250327	102400	43777995	4530	4530	4530	4530	10
647	20250327	102300	43732695	4530	4525	4530	4525	32
648	20250327	102200	43587765	4520	4520	4520	4520	5
649	20250327	102100	43565165	4520	4520	4520	4520	0
650	20250327	102000	43565165	4520	4520	4520	4520	0
651	20250327	101900	43565165	4520	4520	4520	4520	0
652	20250327	101800	43565165	4520	4520	4520	4520	2
653	20250327	101700	43556125	4510	4510	4510	4510	0
654	20250327	101600	43556125	4510	4510	4510	4510	0
655	20250327	101500	43556125	4510	4510	4510	4510	0
656	20250327	101400	43556125	4510	4510	4510	4510	188
657	20250327	101300	42708245	4530	4530	4530	4530	0
658	20250327	101200	42708245	4530	4530	4530	4530	0
659	20250327	101100	42708245	4530	4530	4530	4530	0
660	20250327	101000	42708245	4530	4530	4530	4530	0
661	20250327	100900	42708245	4530	4530	4530	4530	1
662	20250327	100800	42703715	4535	4535	4535	4535	0
663	20250327	100700	42703715	4535	4535	4535	4535	23
664	20250327	100600	42599410	4505	4505	4505	4505	33
665	20250327	100500	42450745	4500	4500	4500	4500	0
666	20250327	100400	42450745	4500	4500	4500	4500	0
667	20250327	100300	42450745	4500	4500	4500	4500	37
668	20250327	100200	42284245	4565	4500	4565	4500	18
669	20250327	100100	42202205	4490	4530	4530	4490	648
670	20250327	100000	39278535	4550	4540	4550	4540	300
671	20250327	095900	37914155	4540	4540	4540	4540	30
672	20250327	095800	37777955	4540	4540	4540	4540	13
673	20250327	095700	37718935	4540	4540	4540	4540	2
674	20250327	095600	37709855	4515	4515	4515	4515	0
675	20250327	095500	37709855	4515	4515	4515	4515	0
676	20250327	095400	37709855	4515	4515	4515	4515	0
677	20250327	095300	37709855	4515	4515	4515	4515	33
678	20250327	095200	37560860	4525	4525	4525	4525	0
679	20250327	095100	37560860	4525	4525	4525	4525	1
680	20250327	095000	37556335	4520	4520	4520	4520	10
681	20250327	094900	37511135	4530	4530	4530	4530	0
682	20250327	094800	37511135	4530	4530	4530	4530	0
683	20250327	094700	37511135	4530	4530	4530	4530	0
684	20250327	094600	37511135	4530	4530	4530	4530	0
685	20250327	094500	37511135	4530	4530	4530	4530	68
686	20250327	094400	37203095	4515	4515	4515	4515	1
687	20250327	094300	37198580	4530	4525	4530	4525	344
688	20250327	094200	35640485	4525	4530	4530	4525	84
689	20250327	094100	35260295	4505	4505	4505	4505	63
690	20250327	094000	34976480	4505	4505	4505	4505	0
691	20250327	093900	34976480	4505	4505	4505	4505	64
692	20250327	093800	34688160	4530	4530	4530	4530	0
693	20250327	093700	34688160	4530	4530	4530	4530	0
694	20250327	093600	34688160	4530	4530	4530	4530	0
695	20250327	093500	34688160	4530	4530	4530	4530	0
696	20250327	093400	34688160	4530	4530	4530	4530	1
697	20250327	093300	34683630	4530	4530	4530	4530	0
698	20250327	093200	34683630	4530	4530	4530	4530	1
699	20250327	093100	34679100	4535	4535	4535	4535	12
700	20250327	093000	34624680	4530	4505	4530	4505	328
701	20250327	092900	33139590	4505	4520	4520	4505	142
702	20250327	092800	32497780	4525	4530	4530	4495	50
703	20250327	092700	32272750	4530	4530	4530	4530	0
704	20250327	092600	32272750	4530	4530	4530	4530	0
705	20250327	092500	32272750	4530	4520	4530	4520	125
706	20250327	092400	31706895	4490	4490	4490	4490	112
707	20250327	092300	31204015	4480	4480	4480	4480	50
708	20250327	092200	30980015	4480	4480	4480	4480	0
709	20250327	092100	30980015	4480	4480	4480	4480	1
710	20250327	092000	30975535	4500	4500	4500	4500	0
711	20250327	091900	30975535	4500	4510	4510	4500	181
712	20250327	091800	30160555	4540	4540	4540	4540	0
713	20250327	091700	30160555	4540	4510	4540	4510	114
714	20250327	091600	29643085	4510	4510	4515	4510	421
715	20250327	091500	27743985	4550	4550	4550	4550	0
716	20250327	091400	27743985	4550	4550	4580	4550	456
717	20250327	091300	25668990	4505	4505	4505	4505	0
718	20250327	091200	25668990	4505	4500	4535	4500	1578
719	20250327	091100	18559275	4505	4470	4505	4470	591
720	20250327	091000	15915870	4470	4470	4470	4470	0
721	20250327	090900	15915870	4470	4470	4470	4470	2
722	20250327	090800	15906930	4435	4435	4435	4435	381
723	20250327	090700	14217195	4435	4435	4435	4435	0
724	20250327	090600	14217195	4435	4435	4435	4435	0
725	20250327	090500	14217195	4435	4435	4440	4435	340
726	20250327	090400	12709275	4435	4435	4435	4435	0
727	20250327	090300	12709275	4435	4435	4435	4435	10
728	20250327	090200	12664925	4470	4470	4470	4470	0
729	20250327	090100	12664925	4470	4470	4470	4435	297
730	20250327	090000	11340425	4450	4485	4505	4450	2529