KissMeData/004360/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184200	91466405	11500	11500	11500	11500	491
3	20250327	184100	91466405	11500	11500	11500	11500	0
4	20250327	184000	91466405	11500	11500	11500	11500	0
5	20250327	183900	91466405	11500	11500	11500	11500	0
6	20250327	183800	91466405	11500	11500	11500	11500	0
7	20250327	183700	91466405	11500	11500	11500	11500	0
8	20250327	183600	91466405	11500	11500	11500	11500	0
9	20250327	183500	91466405	11500	11500	11500	11500	0
10	20250327	183400	91466405	11500	11500	11500	11500	0
11	20250327	183300	91466405	11500	11500	11500	11500	0
12	20250327	183200	91466405	11500	11500	11500	11500	0
13	20250327	183100	91466405	11500	11500	11500	11500	0
14	20250327	183000	91466405	11500	11500	11500	11500	0
15	20250327	182900	91466405	11500	11500	11500	11500	0
16	20250327	182800	91466405	11500	11500	11500	11500	0
17	20250327	182700	91466405	11500	11500	11500	11500	0
18	20250327	182600	91466405	11500	11500	11500	11500	0
19	20250327	182500	91466405	11500	11500	11500	11500	0
20	20250327	182400	91466405	11500	11500	11500	11500	0
21	20250327	182300	91466405	11500	11500	11500	11500	0
22	20250327	182200	91466405	11500	11500	11500	11500	0
23	20250327	182100	91466405	11500	11500	11500	11500	0
24	20250327	182000	91466405	11500	11500	11500	11500	0
25	20250327	181900	91466405	11500	11500	11500	11500	0
26	20250327	181800	91466405	11500	11500	11500	11500	0
27	20250327	181700	91466405	11500	11500	11500	11500	0
28	20250327	181600	91466405	11500	11500	11500	11500	0
29	20250327	181500	91466405	11500	11500	11500	11500	0
30	20250327	181400	91466405	11500	11500	11500	11500	0
31	20250327	181300	91466405	11500	11500	11500	11500	0
32	20250327	181200	91466405	11500	11500	11500	11500	491
33	20250327	181100	91466405	11500	11500	11500	11500	0
34	20250327	181000	91466405	11500	11500	11500	11500	0
35	20250327	180900	91466405	11500	11500	11500	11500	0
36	20250327	180800	91466405	11500	11500	11500	11500	0
37	20250327	180700	91466405	11500	11500	11500	11500	0
38	20250327	180600	91466405	11500	11500	11500	11500	0
39	20250327	180500	91466405	11500	11500	11500	11500	0
40	20250327	180400	91466405	11500	11500	11500	11500	0
41	20250327	180300	91466405	11500	11500	11500	11500	0
42	20250327	180200	91466405	11500	11500	11500	11500	0
43	20250327	180100	91466405	11500	11500	11500	11500	0
44	20250327	180000	91466405	11500	11500	11500	11500	0
45	20250327	175900	91466405	11500	11500	11500	11500	0
46	20250327	175800	91466405	11500	11500	11500	11500	0
47	20250327	175700	91466405	11500	11500	11500	11500	0
48	20250327	175600	91466405	11500	11500	11500	11500	0
49	20250327	175500	91466405	11500	11500	11500	11500	0
50	20250327	175400	91466405	11500	11500	11500	11500	0
51	20250327	175300	91466405	11500	11500	11500	11500	0
52	20250327	175200	91466405	11500	11500	11500	11500	0
53	20250327	175100	91466405	11500	11500	11500	11500	0
54	20250327	175000	91466405	11500	11500	11500	11500	0
55	20250327	174900	91466405	11500	11500	11500	11500	0
56	20250327	174800	91466405	11500	11500	11500	11500	0
57	20250327	174700	91466405	11500	11500	11500	11500	0
58	20250327	174600	91466405	11500	11500	11500	11500	0
59	20250327	174500	91466405	11500	11500	11500	11500	0
60	20250327	174400	91466405	11500	11500	11500	11500	0
61	20250327	174300	91466405	11500	11500	11500	11500	0
62	20250327	174200	91466405	11500	11500	11500	11500	491
63	20250327	174100	91466405	11500	11500	11500	11500	0
64	20250327	174000	91466405	11500	11500	11500	11500	0
65	20250327	173900	91466405	11500	11500	11500	11500	0
66	20250327	173800	91466405	11500	11500	11500	11500	0
67	20250327	173700	91466405	11500	11500	11500	11500	0
68	20250327	173600	91466405	11500	11500	11500	11500	0
69	20250327	173500	91466405	11500	11500	11500	11500	0
70	20250327	173400	91466405	11500	11500	11500	11500	0
71	20250327	173300	91466405	11500	11500	11500	11500	0
72	20250327	173200	91466405	11500	11500	11500	11500	0
73	20250327	173100	91466405	11500	11500	11500	11500	0
74	20250327	173000	91466405	11500	11500	11500	11500	0
75	20250327	172900	91466405	11500	11500	11500	11500	0
76	20250327	172800	91466405	11500	11500	11500	11500	0
77	20250327	172700	91466405	11500	11500	11500	11500	0
78	20250327	172600	91466405	11500	11500	11500	11500	0
79	20250327	172500	91466405	11500	11500	11500	11500	0
80	20250327	172400	91466405	11500	11500	11500	11500	0
81	20250327	172300	91466405	11500	11500	11500	11500	0
82	20250327	172200	91466405	11500	11500	11500	11500	0
83	20250327	172100	91466405	11500	11500	11500	11500	0
84	20250327	172000	91466405	11500	11500	11500	11500	0
85	20250327	171900	91466405	11500	11500	11500	11500	0
86	20250327	171800	91466405	11500	11500	11500	11500	0
87	20250327	171700	91466405	11500	11500	11500	11500	0
88	20250327	171600	91466405	11500	11500	11500	11500	0
89	20250327	171500	91466405	11500	11500	11500	11500	0
90	20250327	171400	91466405	11500	11500	11500	11500	0
91	20250327	171300	91466405	11500	11500	11500	11500	0
92	20250327	171200	91466405	11500	11500	11500	11500	491
93	20250327	171100	91466405	11500	11500	11500	11500	0
94	20250327	171000	91466405	11500	11500	11500	11500	0
95	20250327	170900	91466405	11500	11500	11500	11500	0
96	20250327	170800	91466405	11500	11500	11500	11500	0
97	20250327	170700	91466405	11500	11500	11500	11500	0
98	20250327	170600	91466405	11500	11500	11500	11500	0
99	20250327	170500	91466405	11500	11500	11500	11500	0
100	20250327	170400	91466405	11500	11500	11500	11500	0
101	20250327	170300	91466405	11500	11500	11500	11500	0
102	20250327	170200	91466405	11500	11500	11500	11500	0
103	20250327	170100	91466405	11500	11500	11500	11500	0
104	20250327	170000	91466405	11500	11500	11500	11500	0
105	20250327	165900	91466405	11500	11500	11500	11500	0
106	20250327	165800	91466405	11500	11500	11500	11500	0
107	20250327	165700	91466405	11500	11500	11500	11500	0
108	20250327	165600	91466405	11500	11500	11500	11500	0
109	20250327	165500	91466405	11500	11500	11500	11500	0
110	20250327	165400	91466405	11500	11500	11500	11500	0
111	20250327	165300	91466405	11500	11500	11500	11500	0
112	20250327	165200	91466405	11500	11500	11500	11500	0
113	20250327	165100	91466405	11500	11500	11500	11500	0
114	20250327	165000	91466405	11500	11500	11500	11500	0
115	20250327	164900	91466405	11500	11500	11500	11500	0
116	20250327	164800	91466405	11500	11500	11500	11500	0
117	20250327	164700	91466405	11500	11500	11500	11500	0
118	20250327	164600	91466405	11500	11500	11500	11500	0
119	20250327	164500	91466405	11500	11500	11500	11500	0
120	20250327	164400	91466405	11500	11500	11500	11500	0
121	20250327	164300	91466405	11500	11500	11500	11500	0
122	20250327	164200	91466405	11500	11500	11500	11500	491
123	20250327	164100	91466405	11500	11500	11500	11500	0
124	20250327	164000	91466405	11500	11500	11500	11500	0
125	20250327	163900	91466405	11500	11500	11500	11500	0
126	20250327	163800	91466405	11500	11500	11500	11500	0
127	20250327	163700	91466405	11500	11500	11500	11500	0
128	20250327	163600	91466405	11500	11500	11500	11500	0
129	20250327	163500	91466405	11500	11500	11500	11500	0
130	20250327	163400	91466405	11500	11500	11500	11500	0
131	20250327	163300	91466405	11500	11500	11500	11500	0
132	20250327	163200	91466405	11500	11500	11500	11500	0
133	20250327	163100	91466405	11500	11500	11500	11500	0
134	20250327	163000	91466405	11500	11500	11500	11500	0
135	20250327	162900	91466405	11500	11500	11500	11500	0
136	20250327	162800	91466405	11500	11500	11500	11500	0
137	20250327	162700	91466405	11500	11500	11500	11500	0
138	20250327	162600	91466405	11500	11500	11500	11500	0
139	20250327	162500	91466405	11500	11500	11500	11500	0
140	20250327	162400	91466405	11500	11500	11500	11500	0
141	20250327	162300	91466405	11500	11500	11500	11500	0
142	20250327	162200	91466405	11500	11500	11500	11500	0
143	20250327	162100	91466405	11500	11500	11500	11500	0
144	20250327	162000	91466405	11500	11500	11500	11500	0
145	20250327	161900	91466405	11500	11500	11500	11500	0
146	20250327	161800	91466405	11500	11500	11500	11500	0
147	20250327	161700	91466405	11500	11500	11500	11500	0
148	20250327	161600	91466405	11500	11500	11500	11500	0
149	20250327	161500	91466405	11500	11500	11500	11500	0
150	20250327	161400	91466405	11500	11500	11500	11500	0
151	20250327	161300	91466405	11500	11500	11500	11500	0
152	20250327	161200	91466405	11500	11500	11500	11500	491
153	20250327	161100	91466405	11500	11500	11500	11500	0
154	20250327	161000	91466405	11500	11500	11500	11500	0
155	20250327	160900	91466405	11500	11500	11500	11500	0
156	20250327	160800	91466405	11500	11500	11500	11500	0
157	20250327	160700	91466405	11500	11500	11500	11500	0
158	20250327	160600	91466405	11500	11500	11500	11500	0
159	20250327	160500	91466405	11500	11500	11500	11500	0
160	20250327	160400	91466405	11500	11500	11500	11500	0
161	20250327	160300	91466405	11500	11500	11500	11500	0
162	20250327	160200	91466405	11500	11500	11500	11500	0
163	20250327	160100	91466405	11500	11500	11500	11500	0
164	20250327	160000	91466405	11500	11500	11500	11500	0
165	20250327	155900	91466405	11500	11500	11500	11500	0
166	20250327	155800	91466405	11500	11500	11500	11500	0
167	20250327	155700	91466405	11500	11500	11500	11500	0
168	20250327	155600	91466405	11500	11500	11500	11500	0
169	20250327	155500	91466405	11500	11500	11500	11500	0
170	20250327	155400	91466405	11500	11500	11500	11500	0
171	20250327	155300	91466405	11500	11500	11500	11500	0
172	20250327	155200	91466405	11500	11500	11500	11500	0
173	20250327	155100	91466405	11500	11500	11500	11500	0
174	20250327	155000	91466405	11500	11500	11500	11500	0
175	20250327	154900	91466405	11500	11500	11500	11500	0
176	20250327	154800	91466405	11500	11500	11500	11500	0
177	20250327	154700	91466405	11500	11500	11500	11500	0
178	20250327	154600	91466405	11500	11500	11500	11500	0
179	20250327	154500	91466405	11500	11500	11500	11500	0
180	20250327	154400	91466405	11500	11500	11500	11500	0
181	20250327	154300	91466405	11500	11500	11500	11500	0
182	20250327	154200	91466405	11500	11500	11500	11500	491
183	20250327	154100	91466405	11500	11500	11500	11500	0
184	20250327	154000	91466405	11500	11500	11500	11500	0
185	20250327	153900	91466405	11500	11500	11500	11500	0
186	20250327	153800	91466405	11500	11500	11500	11500	0
187	20250327	153700	91466405	11500	11500	11500	11500	0
188	20250327	153600	91466405	11500	11500	11500	11500	0
189	20250327	153500	91466405	11500	11500	11500	11500	0
190	20250327	153400	91466405	11500	11500	11500	11500	0
191	20250327	153300	91466405	11500	11500	11500	11500	0
192	20250327	153200	91466405	11500	11500	11500	11500	0
193	20250327	153100	91466405	11500	11500	11500	11500	0
194	20250327	153000	91466405	11500	11500	11500	11500	491
195	20250327	152900	85819905	11550	11550	11550	11550	0
196	20250327	152800	85819905	11550	11550	11550	11550	0
197	20250327	152700	85819905	11550	11550	11550	11550	0
198	20250327	152600	85819905	11550	11550	11550	11550	0
199	20250327	152500	85819905	11550	11550	11550	11550	0
200	20250327	152400	85819905	11550	11550	11550	11550	0
201	20250327	152300	85819905	11550	11550	11550	11550	0
202	20250327	152200	85819905	11550	11550	11550	11550	0
203	20250327	152100	85819905	11550	11550	11550	11550	0
204	20250327	152000	85819905	11550	11550	11550	11550	0
205	20250327	151900	85819905	11550	11510	11550	11510	3
206	20250327	151800	85785335	11550	11550	11550	11550	0
207	20250327	151700	85785335	11550	11550	11550	11550	0
208	20250327	151600	85785335	11550	11500	11550	11500	82
209	20250327	151500	84841835	11500	11510	11510	11500	86
210	20250327	151400	83851995	11510	11510	11510	11510	0
211	20250327	151300	83851995	11510	11510	11510	11510	0
212	20250327	151200	83851995	11510	11510	11510	11510	0
213	20250327	151100	83851995	11510	11560	11560	11510	5
214	20250327	151000	83794395	11510	11510	11510	11510	2
215	20250327	150900	83771375	11510	11510	11510	11510	0
216	20250327	150800	83771375	11510	11510	11510	11510	100
217	20250327	150700	82620375	11510	11550	11550	11510	44
218	20250327	150600	82113895	11560	11560	11560	11560	0
219	20250327	150500	82113895	11560	11560	11560	11560	0
220	20250327	150400	82113895	11560	11560	11560	11560	0
221	20250327	150300	82113895	11560	11560	11560	11560	0
222	20250327	150200	82113895	11560	11560	11560	11560	1
223	20250327	150100	82102335	11500	11500	11500	11500	18
224	20250327	150000	81895335	11560	11500	11560	11500	170
225	20250327	145900	79936105	11500	11500	11500	11500	0
226	20250327	145800	79936105	11500	11500	11500	11500	0
227	20250327	145700	79936105	11500	11500	11500	11500	200
228	20250327	145600	77636105	11500	11500	11500	11500	500
229	20250327	145500	71886105	11500	11530	11530	11490	1518
230	20250327	145400	54422765	11520	11520	11520	11520	0
231	20250327	145300	54422765	11520	11520	11520	11520	0
232	20250327	145200	54422765	11520	11520	11520	11520	0
233	20250327	145100	54422765	11520	11520	11520	11520	0
234	20250327	145000	54422765	11520	11530	11530	11520	20
235	20250327	144900	54192315	11520	11520	11520	11520	0
236	20250327	144800	54192315	11520	11520	11520	11520	0
237	20250327	144700	54192315	11520	11520	11520	11520	0
238	20250327	144600	54192315	11520	11520	11520	11520	1
239	20250327	144500	54180795	11530	11530	11530	11530	0
240	20250327	144400	54180795	11530	11530	11530	11530	423
241	20250327	144300	49303605	11530	11530	11530	11530	6
242	20250327	144200	49234425	11570	11570	11570	11570	0
243	20250327	144100	49234425	11570	11570	11570	11570	1
244	20250327	144000	49222855	11530	11530	11530	11530	22
245	20250327	143900	48969195	11530	11530	11530	11530	1
246	20250327	143800	48957665	11530	11530	11530	11530	0
247	20250327	143700	48957665	11530	11530	11530	11530	0
248	20250327	143600	48957665	11530	11530	11530	11530	1
249	20250327	143500	48946135	11530	11530	11530	11530	4
250	20250327	143400	48900015	11530	11530	11530	11530	1
251	20250327	143300	48888485	11530	11530	11530	11530	0
252	20250327	143200	48888485	11530	11530	11530	11530	0
253	20250327	143100	48888485	11530	11530	11530	11530	0
254	20250327	143000	48888485	11530	11530	11530	11530	20
255	20250327	142900	48657885	11530	11530	11530	11530	0
256	20250327	142800	48657885	11530	11530	11530	11530	5
257	20250327	142700	48600235	11530	11530	11530	11530	14
258	20250327	142600	48438815	11540	11540	11540	11540	0
259	20250327	142500	48438815	11540	11540	11540	11540	20
260	20250327	142400	48208015	11570	11570	11570	11570	0
261	20250327	142300	48208015	11570	11570	11570	11570	3
262	20250327	142200	48173305	11540	11540	11540	11540	543
263	20250327	142100	41907085	11540	11540	11540	11540	0
264	20250327	142000	41907085	11540	11540	11540	11540	21
265	20250327	141900	41664745	11570	11570	11570	11570	0
266	20250327	141800	41664745	11570	11570	11570	11570	1
267	20250327	141700	41653175	11540	11540	11540	11540	0
268	20250327	141600	41653175	11540	11540	11540	11540	0
269	20250327	141500	41653175	11540	11540	11540	11540	0
270	20250327	141400	41653175	11540	11540	11540	11540	0
271	20250327	141300	41653175	11540	11540	11540	11540	0
272	20250327	141200	41653175	11540	11560	11560	11540	172
273	20250327	141100	39667415	11540	11540	11540	11540	0
274	20250327	141000	39667415	11540	11540	11540	11540	21
275	20250327	140900	39425075	11560	11560	11560	11560	1
276	20250327	140800	39413515	11540	11540	11540	11540	0
277	20250327	140700	39413515	11540	11540	11540	11540	0
278	20250327	140600	39413515	11540	11540	11540	11540	0
279	20250327	140500	39413515	11540	11540	11540	11540	0
280	20250327	140400	39413515	11540	11540	11540	11540	0
281	20250327	140300	39413515	11540	11540	11540	11540	0
282	20250327	140200	39413515	11540	11540	11540	11540	0
283	20250327	140100	39413515	11540	11540	11540	11540	0
284	20250327	140000	39413515	11540	11560	11560	11540	6
285	20250327	135900	39344205	11560	11560	11560	11560	2
286	20250327	135800	39321085	11560	11560	11560	11560	0
287	20250327	135700	39321085	11560	11560	11560	11560	1
288	20250327	135600	39309525	11560	11560	11560	11560	1
289	20250327	135500	39297965	11550	11550	11550	11550	0
290	20250327	135400	39297965	11550	11550	11550	11550	1
291	20250327	135300	39286415	11560	11560	11560	11560	0
292	20250327	135200	39286415	11560	11560	11560	11560	2
293	20250327	135100	39263295	11540	11540	11540	11540	0
294	20250327	135000	39263295	11540	11560	11560	11540	4
295	20250327	134900	39217115	11550	11550	11550	11550	10
296	20250327	134800	39101615	11550	11560	11560	11550	2
297	20250327	134700	39078505	11570	11570	11570	11570	0
298	20250327	134600	39078505	11570	11570	11570	11570	0
299	20250327	134500	39078505	11570	11570	11570	11570	1
300	20250327	134400	39066935	11540	11570	11570	11540	8
301	20250327	134300	38974585	11570	11570	11570	11570	0
302	20250327	134200	38974585	11570	11570	11570	11570	0
303	20250327	134100	38974585	11570	11570	11570	11570	0
304	20250327	134000	38974585	11570	11580	11580	11540	235
305	20250327	133900	36261705	11580	11580	11580	11580	100
306	20250327	133800	35103705	11580	11580	11580	11580	1
307	20250327	133700	35092125	11580	11580	11580	11580	0
308	20250327	133600	35092125	11580	11580	11580	11580	1
309	20250327	133500	35080545	11580	11580	11580	11580	0
310	20250327	133400	35080545	11580	11580	11580	11580	0
311	20250327	133300	35080545	11580	11580	11580	11580	1
312	20250327	133200	35068965	11580	11580	11580	11580	1
313	20250327	133100	35057385	11580	11580	11580	11580	3
314	20250327	133000	35022645	11580	11540	11580	11540	4
315	20250327	132900	34976445	11580	11580	11580	11580	0
316	20250327	132800	34976445	11580	11580	11580	11580	1
317	20250327	132700	34964865	11580	11580	11580	11580	0
318	20250327	132600	34964865	11580	11580	11580	11580	155
319	20250327	132500	33169965	11580	11580	11580	11580	1
320	20250327	132400	33158385	11540	11580	11580	11540	231
321	20250327	132300	30492605	11570	11580	11580	11570	103
322	20250327	132200	29299895	11580	11580	11580	11580	0
323	20250327	132100	29299895	11580	11580	11580	11580	1
324	20250327	132000	29288315	11580	11580	11580	11580	1
325	20250327	131900	29276735	11580	11580	11580	11580	0
326	20250327	131800	29276735	11580	11580	11580	11580	1
327	20250327	131700	29265155	11580	11580	11580	11580	0
328	20250327	131600	29265155	11580	11580	11580	11580	1
329	20250327	131500	29253575	11580	11580	11580	11580	0
330	20250327	131400	29253575	11580	11580	11580	11580	0
331	20250327	131300	29253575	11580	11580	11580	11580	1
332	20250327	131200	29241995	11580	11580	11580	11580	1
333	20250327	131100	29230415	11580	11580	11580	11580	0
334	20250327	131000	29230415	11580	11580	11580	11580	0
335	20250327	130900	29230415	11580	11580	11580	11580	0
336	20250327	130800	29230415	11580	11580	11580	11580	2
337	20250327	130700	29207255	11540	11580	11580	11540	439
338	20250327	130600	24140155	11580	11580	11580	11580	1
339	20250327	130500	24128575	11540	11540	11540	11540	15
340	20250327	130400	23955475	11550	11580	11580	11550	51
341	20250327	130300	23366395	11560	11560	11560	11560	1
342	20250327	130200	23354835	11580	11580	11580	11580	0
343	20250327	130100	23354835	11580	11580	11580	11570	6
344	20250327	130000	23285390	11580	11580	11580	11580	1
345	20250327	125900	23273810	11580	11580	11580	11580	1
346	20250327	125800	23262230	11570	11570	11570	11570	0
347	20250327	125700	23262230	11570	11570	11570	11570	0
348	20250327	125600	23262230	11570	11570	11570	11570	1
349	20250327	125500	23250660	11570	11570	11570	11570	0
350	20250327	125400	23250660	11570	11570	11570	11570	1
351	20250327	125300	23239090	11570	11570	11570	11570	0
352	20250327	125200	23239090	11570	11570	11570	11570	1
353	20250327	125100	23227520	11570	11570	11570	11570	200
354	20250327	125000	20913520	11570	11570	11570	11570	0
355	20250327	124900	20913520	11570	11570	11570	11570	1
356	20250327	124800	20901950	11570	11570	11570	11570	1
357	20250327	124700	20890380	11570	11570	11570	11570	1
358	20250327	124600	20878810	11540	11540	11540	11540	0
359	20250327	124500	20878810	11540	11560	11560	11540	230
360	20250327	124400	18224560	11570	11570	11570	11570	1
361	20250327	124300	18212990	11570	11570	11570	11570	0
362	20250327	124200	18212990	11570	11570	11570	11570	1
363	20250327	124100	18201420	11560	11560	11560	11560	1
364	20250327	124000	18189860	11570	11570	11570	11570	1
365	20250327	123900	18178290	11550	11550	11550	11550	0
366	20250327	123800	18178290	11550	11550	11550	11550	0
367	20250327	123700	18178290	11550	11570	11570	11550	4
368	20250327	123600	18132070	11570	11570	11570	11570	1
369	20250327	123500	18120500	11570	11570	11570	11570	1
370	20250327	123400	18108930	11570	11570	11570	11570	0
371	20250327	123300	18108930	11570	11570	11570	11570	0
372	20250327	123200	18108930	11570	11570	11570	11570	1
373	20250327	123100	18097360	11570	11570	11570	11570	9
374	20250327	123000	17993230	11570	11570	11570	11570	1
375	20250327	122900	17981660	11570	11570	11570	11570	0
376	20250327	122800	17981660	11570	11570	11570	11570	1
377	20250327	122700	17970090	11570	11570	11570	11570	1
378	20250327	122600	17958520	11550	11550	11550	11550	1
379	20250327	122500	17946970	11570	11570	11570	11570	0
380	20250327	122400	17946970	11570	11570	11570	11570	1
381	20250327	122300	17935400	11570	11570	11570	11570	0
382	20250327	122200	17935400	11570	11570	11570	11570	1
383	20250327	122100	17923830	11560	11560	11560	11560	4
384	20250327	122000	17877590	11570	11570	11570	11570	2
385	20250327	121900	17854450	11570	11570	11570	11570	1
386	20250327	121800	17842880	11570	11570	11570	11570	1
387	20250327	121700	17831310	11570	11570	11570	11570	0
388	20250327	121600	17831310	11570	11570	11570	11570	1
389	20250327	121500	17819740	11570	11570	11570	11570	1
390	20250327	121400	17808170	11570	11570	11570	11570	0
391	20250327	121300	17808170	11570	11570	11570	11570	0
392	20250327	121200	17808170	11570	11570	11570	11570	1
393	20250327	121100	17796600	11570	11570	11570	11570	0
394	20250327	121000	17796600	11570	11570	11570	11570	1
395	20250327	120900	17785030	11570	11570	11570	11570	0
396	20250327	120800	17785030	11570	11570	11570	11570	2
397	20250327	120700	17761890	11570	11570	11570	11570	6
398	20250327	120600	17692470	11570	11570	11570	11570	7
399	20250327	120500	17611480	11570	11570	11570	11570	13
400	20250327	120400	17461070	11570	11570	11570	11560	85
401	20250327	120300	16478330	11570	11570	11570	11570	1
402	20250327	120200	16466760	11570	11570	11570	11570	3
403	20250327	120100	16432050	11570	11570	11570	11570	36
404	20250327	120000	16015530	11570	11570	11570	11570	1
405	20250327	115900	16003960	11570	11570	11570	11570	0
406	20250327	115800	16003960	11570	11570	11570	11570	1
407	20250327	115700	15992390	11570	11570	11570	11570	0
408	20250327	115600	15992390	11570	11570	11570	11570	2
409	20250327	115500	15969250	11570	11570	11570	11570	0
410	20250327	115400	15969250	11570	11570	11570	11570	0
411	20250327	115300	15969250	11570	11570	11570	11570	0
412	20250327	115200	15969250	11570	11570	11570	11570	1
413	20250327	115100	15957680	11570	11540	11570	11540	16
414	20250327	115000	15773010	11570	11570	11570	11570	1
415	20250327	114900	15761440	11540	11560	11560	11540	195
416	20250327	114800	13510490	11570	11570	11570	11570	1
417	20250327	114700	13498920	11570	11570	11570	11570	45
418	20250327	114600	12978270	11570	11570	11570	11570	1
419	20250327	114500	12966700	11570	11570	11570	11570	0
420	20250327	114400	12966700	11570	11570	11570	11570	2
421	20250327	114300	12943560	11570	11570	11570	11570	0
422	20250327	114200	12943560	11570	11570	11570	11570	0
423	20250327	114100	12943560	11570	11570	11570	11570	0
424	20250327	114000	12943560	11570	11570	11570	11570	1
425	20250327	113900	12931990	11570	11570	11570	11570	1
426	20250327	113800	12920420	11570	11570	11570	11570	0
427	20250327	113700	12920420	11570	11570	11570	11570	0
428	20250327	113600	12920420	11570	11570	11570	11570	1
429	20250327	113500	12908850	11570	11570	11570	11570	0
430	20250327	113400	12908850	11570	11570	11570	11570	1
431	20250327	113300	12897280	11570	11570	11570	11570	0
432	20250327	113200	12897280	11570	11570	11570	11570	32
433	20250327	113100	12527040	11570	11570	11570	11570	0
434	20250327	113000	12527040	11570	11570	11570	11570	0
435	20250327	112900	12527040	11570	11570	11570	11570	3
436	20250327	112800	12492330	11580	11580	11580	11580	1
437	20250327	112700	12480750	11580	11580	11580	11580	1
438	20250327	112600	12469170	11580	11580	11580	11580	0
439	20250327	112500	12469170	11580	11580	11580	11580	0
440	20250327	112400	12469170	11580	11580	11580	11580	2
441	20250327	112300	12446010	11580	11580	11580	11580	0
442	20250327	112200	12446010	11580	11580	11580	11580	0
443	20250327	112100	12446010	11580	11580	11580	11580	0
444	20250327	112000	12446010	11580	11580	11580	11580	2
445	20250327	111900	12422850	11550	11550	11550	11550	0
446	20250327	111800	12422850	11550	11550	11550	11550	0
447	20250327	111700	12422850	11550	11550	11550	11550	0
448	20250327	111600	12422850	11550	11580	11580	11550	61
449	20250327	111500	11718270	11580	11580	11580	11580	1
450	20250327	111400	11706690	11550	11550	11550	11550	0
451	20250327	111300	11706690	11550	11550	11550	11550	3
452	20250327	111200	11672040	11580	11580	11580	11580	2
453	20250327	111100	11648880	11580	11580	11580	11580	0
454	20250327	111000	11648880	11580	11580	11580	11580	0
455	20250327	110900	11648880	11580	11580	11580	11580	0
456	20250327	110800	11648880	11580	11580	11580	11580	1
457	20250327	110700	11637300	11580	11580	11580	11580	1
458	20250327	110600	11625720	11580	11580	11580	11580	10
459	20250327	110500	11509920	11550	11570	11580	11550	88
460	20250327	110400	10493450	11580	11580	11580	11580	1
461	20250327	110300	10481870	11580	11580	11580	11580	1
462	20250327	110200	10470290	11580	11580	11580	11580	0
463	20250327	110100	10470290	11580	11580	11580	11580	0
464	20250327	110000	10470290	11580	11580	11580	11580	3
465	20250327	105900	10435550	11580	11580	11580	11580	0
466	20250327	105800	10435550	11580	11580	11580	11580	0
467	20250327	105700	10435550	11580	11580	11580	11580	0
468	20250327	105600	10435550	11580	11580	11580	11580	1
469	20250327	105500	10423970	11580	11580	11580	11580	1
470	20250327	105400	10412390	11570	11570	11570	11570	1
471	20250327	105300	10400820	11580	11580	11580	11580	1
472	20250327	105200	10389240	11580	11580	11580	11580	1
473	20250327	105100	10377660	11580	11580	11580	11580	0
474	20250327	105000	10377660	11580	11580	11580	11580	3
475	20250327	104900	10342920	11580	11580	11580	11580	9
476	20250327	104800	10238700	11580	11580	11580	11580	11
477	20250327	104700	10111320	11580	11580	11580	11580	42
478	20250327	104600	9624960	11580	11580	11580	11580	1
479	20250327	104500	9613380	11580	11550	11580	11550	15
480	20250327	104400	9440100	11560	11580	11580	11560	93
481	20250327	104300	8365000	11580	11580	11580	11580	1
482	20250327	104200	8353420	11580	11580	11580	11580	0
483	20250327	104100	8353420	11580	11570	11580	11570	2
484	20250327	104000	8330270	11580	11580	11580	11580	1
485	20250327	103900	8318690	11570	11570	11570	11570	0
486	20250327	103800	8318690	11570	11570	11570	11570	1
487	20250327	103700	8307120	11560	11560	11560	11560	0
488	20250327	103600	8307120	11560	11570	11570	11560	54
489	20250327	103500	7682360	11570	11570	11570	11570	0
490	20250327	103400	7682360	11570	11570	11570	11570	0
491	20250327	103300	7682360	11570	11570	11570	11570	0
492	20250327	103200	7682360	11570	11570	11570	11570	1
493	20250327	103100	7670790	11570	11570	11570	11570	1
494	20250327	103000	7659220	11560	11560	11560	11560	5
495	20250327	102900	7601420	11570	11570	11570	11570	2
496	20250327	102800	7578280	11570	11570	11570	11570	1
497	20250327	102700	7566710	11570	11570	11570	11570	1
498	20250327	102600	7555140	11560	11560	11560	11560	1
499	20250327	102500	7543580	11550	11570	11570	11550	7
500	20250327	102400	7462710	11570	11570	11570	11570	2
501	20250327	102300	7439570	11570	11570	11570	11570	0
502	20250327	102200	7439570	11570	11570	11570	11570	0
503	20250327	102100	7439570	11570	11570	11570	11570	1
504	20250327	102000	7428000	11550	11580	11580	11550	7
505	20250327	101900	7347120	11550	11550	11550	11550	10
506	20250327	101800	7231620	11580	11580	11580	11580	0
507	20250327	101700	7231620	11580	11580	11580	11580	1
508	20250327	101600	7220040	11580	11580	11580	11580	1
509	20250327	101500	7208460	11580	11580	11580	11580	1
510	20250327	101400	7196880	11550	11560	11560	11550	3
511	20250327	101300	7162220	11580	11580	11580	11580	0
512	20250327	101200	7162220	11580	11580	11580	11580	2
513	20250327	101100	7139060	11580	11580	11580	11580	1
514	20250327	101000	7127480	11550	11550	11550	11550	6
515	20250327	100900	7058180	11580	11580	11580	11580	1
516	20250327	100800	7046600	11580	11580	11580	11580	1
517	20250327	100700	7035020	11550	11580	11580	11550	29
518	20250327	100600	6700040	11550	11550	11550	11550	16
519	20250327	100500	6515240	11580	11580	11580	11580	1
520	20250327	100400	6503660	11580	11580	11580	11580	2
521	20250327	100300	6480500	11580	11580	11580	11580	0
522	20250327	100200	6480500	11580	11580	11580	11580	0
523	20250327	100100	6480500	11580	11580	11580	11580	0
524	20250327	100000	6480500	11580	11580	11580	11550	11
525	20250327	095900	6353290	11580	11580	11580	11580	0
526	20250327	095800	6353290	11580	11580	11580	11580	0
527	20250327	095700	6353290	11580	11580	11580	11580	0
528	20250327	095600	6353290	11580	11580	11580	11580	0
529	20250327	095500	6353290	11580	11580	11580	11580	0
530	20250327	095400	6353290	11580	11580	11580	11580	0
531	20250327	095300	6353290	11580	11580	11580	11580	0
532	20250327	095200	6353290	11580	11580	11580	11580	0
533	20250327	095100	6353290	11580	11580	11580	11560	66
534	20250327	095000	5590290	11570	11570	11570	11570	14
535	20250327	094900	5428310	11590	11590	11590	11590	0
536	20250327	094800	5428310	11590	11590	11590	11590	10
537	20250327	094700	5312410	11590	11590	11590	11590	0
538	20250327	094600	5312410	11590	11590	11590	11590	0
539	20250327	094500	5312410	11590	11590	11590	11590	1
540	20250327	094400	5300820	11590	11590	11590	11590	0
541	20250327	094300	5300820	11590	11590	11590	11590	0
542	20250327	094200	5300820	11590	11590	11590	11590	1
543	20250327	094100	5289230	11570	11570	11570	11570	0
544	20250327	094000	5289230	11570	11570	11570	11570	6
545	20250327	093900	5219810	11600	11600	11600	11600	0
546	20250327	093800	5219810	11600	11600	11600	11600	0
547	20250327	093700	5219810	11600	11600	11600	11600	0
548	20250327	093600	5219810	11600	11600	11600	11600	0
549	20250327	093500	5219810	11600	11600	11600	11600	0
550	20250327	093400	5219810	11600	11600	11600	11600	0
551	20250327	093300	5219810	11600	11600	11600	11600	0
552	20250327	093200	5219810	11600	11600	11600	11600	0
553	20250327	093100	5219810	11600	11600	11600	11600	7
554	20250327	093000	5138610	11560	11560	11560	11560	6
555	20250327	092900	5069250	11600	11600	11600	11600	0
556	20250327	092800	5069250	11600	11600	11600	11600	0
557	20250327	092700	5069250	11600	11600	11600	11600	3
558	20250327	092600	5034450	11600	11600	11600	11600	0
559	20250327	092500	5034450	11600	11600	11600	11600	1
560	20250327	092400	5022850	11550	11560	11560	11550	127
561	20250327	092300	3554870	11560	11560	11560	11560	70
562	20250327	092200	2745670	11600	11600	11600	11600	0
563	20250327	092100	2745670	11600	11600	11600	11600	0
564	20250327	092000	2745670	11600	11550	11600	11550	7
565	20250327	091900	2664770	11620	11620	11620	11620	0
566	20250327	091800	2664770	11620	11620	11620	11620	0
567	20250327	091700	2664770	11620	11620	11620	11620	0
568	20250327	091600	2664770	11620	11620	11620	11620	0
569	20250327	091500	2664770	11620	11620	11620	11620	0
570	20250327	091400	2664770	11620	11620	11620	11620	0
571	20250327	091300	2664770	11620	11620	11620	11620	1
572	20250327	091200	2653150	11550	11550	11550	11550	1
573	20250327	091100	2641600	11620	11620	11620	11620	0
574	20250327	091000	2641600	11620	11620	11620	11550	8
575	20250327	090900	2549060	11620	11620	11620	11620	0
576	20250327	090800	2549060	11620	11620	11620	11620	0
577	20250327	090700	2549060	11620	11620	11620	11620	1
578	20250327	090600	2537440	11530	11530	11530	11530	0
579	20250327	090500	2537440	11530	11540	11540	11530	200
580	20250327	090400	230950	11540	11540	11540	11540	0
581	20250327	090300	230950	11540	11550	11550	11540	6
582	20250327	090200	161680	11660	11660	11660	11660	0
583	20250327	090100	161680	11660	11660	11660	11660	1
584	20250327	090000	150020	11540	11540	11540	11540	13