KissMeData/123860/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	201900	567913130	19800	19800	19800	19800	406
3	20250327	201800	567913130	19800	19800	19800	19800	0
4	20250327	201700	567913130	19800	19800	19800	19800	0
5	20250327	201600	567913130	19800	19800	19800	19800	0
6	20250327	201500	567913130	19800	19800	19800	19800	0
7	20250327	201400	567913130	19800	19800	19800	19800	0
8	20250327	201300	567913130	19800	19800	19800	19800	0
9	20250327	201200	567913130	19800	19800	19800	19800	0
10	20250327	201100	567913130	19800	19800	19800	19800	0
11	20250327	201000	567913130	19800	19800	19800	19800	0
12	20250327	200900	567913130	19800	19800	19800	19800	0
13	20250327	200800	567913130	19800	19800	19800	19800	0
14	20250327	200700	567913130	19800	19800	19800	19800	0
15	20250327	200600	567913130	19800	19800	19800	19800	0
16	20250327	200500	567913130	19800	19800	19800	19800	0
17	20250327	200400	567913130	19800	19800	19800	19800	0
18	20250327	200300	567913130	19800	19800	19800	19800	0
19	20250327	200200	567913130	19800	19800	19800	19800	0
20	20250327	200100	567913130	19800	19800	19800	19800	0
21	20250327	200000	567913130	19800	19800	19800	19800	0
22	20250327	195900	567913130	19800	19800	19800	19800	0
23	20250327	195800	567913130	19800	19800	19800	19800	0
24	20250327	195700	567913130	19800	19800	19800	19800	0
25	20250327	195600	567913130	19800	19800	19800	19800	0
26	20250327	195500	567913130	19800	19800	19800	19800	0
27	20250327	195400	567913130	19800	19800	19800	19800	0
28	20250327	195300	567913130	19800	19800	19800	19800	0
29	20250327	195200	567913130	19800	19800	19800	19800	0
30	20250327	195100	567913130	19800	19800	19800	19800	0
31	20250327	195000	567913130	19800	19800	19800	19800	0
32	20250327	194900	567913130	19800	19800	19800	19800	406
33	20250327	194800	567913130	19800	19800	19800	19800	0
34	20250327	194700	567913130	19800	19800	19800	19800	0
35	20250327	194600	567913130	19800	19800	19800	19800	0
36	20250327	194500	567913130	19800	19800	19800	19800	0
37	20250327	194400	567913130	19800	19800	19800	19800	0
38	20250327	194300	567913130	19800	19800	19800	19800	0
39	20250327	194200	567913130	19800	19800	19800	19800	0
40	20250327	194100	567913130	19800	19800	19800	19800	0
41	20250327	194000	567913130	19800	19800	19800	19800	0
42	20250327	193900	567913130	19800	19800	19800	19800	0
43	20250327	193800	567913130	19800	19800	19800	19800	0
44	20250327	193700	567913130	19800	19800	19800	19800	0
45	20250327	193600	567913130	19800	19800	19800	19800	0
46	20250327	193500	567913130	19800	19800	19800	19800	0
47	20250327	193400	567913130	19800	19800	19800	19800	0
48	20250327	193300	567913130	19800	19800	19800	19800	0
49	20250327	193200	567913130	19800	19800	19800	19800	0
50	20250327	193100	567913130	19800	19800	19800	19800	0
51	20250327	193000	567913130	19800	19800	19800	19800	0
52	20250327	192900	567913130	19800	19800	19800	19800	0
53	20250327	192800	567913130	19800	19800	19800	19800	0
54	20250327	192700	567913130	19800	19800	19800	19800	0
55	20250327	192600	567913130	19800	19800	19800	19800	0
56	20250327	192500	567913130	19800	19800	19800	19800	0
57	20250327	192400	567913130	19800	19800	19800	19800	0
58	20250327	192300	567913130	19800	19800	19800	19800	0
59	20250327	192200	567913130	19800	19800	19800	19800	0
60	20250327	192100	567913130	19800	19800	19800	19800	0
61	20250327	192000	567913130	19800	19800	19800	19800	0
62	20250327	191900	567913130	19800	19800	19800	19800	406
63	20250327	191800	567913130	19800	19800	19800	19800	0
64	20250327	191700	567913130	19800	19800	19800	19800	0
65	20250327	191600	567913130	19800	19800	19800	19800	0
66	20250327	191500	567913130	19800	19800	19800	19800	0
67	20250327	191400	567913130	19800	19800	19800	19800	0
68	20250327	191300	567913130	19800	19800	19800	19800	0
69	20250327	191200	567913130	19800	19800	19800	19800	0
70	20250327	191100	567913130	19800	19800	19800	19800	0
71	20250327	191000	567913130	19800	19800	19800	19800	0
72	20250327	190900	567913130	19800	19800	19800	19800	0
73	20250327	190800	567913130	19800	19800	19800	19800	0
74	20250327	190700	567913130	19800	19800	19800	19800	0
75	20250327	190600	567913130	19800	19800	19800	19800	0
76	20250327	190500	567913130	19800	19800	19800	19800	0
77	20250327	190400	567913130	19800	19800	19800	19800	0
78	20250327	190300	567913130	19800	19800	19800	19800	0
79	20250327	190200	567913130	19800	19800	19800	19800	0
80	20250327	190100	567913130	19800	19800	19800	19800	0
81	20250327	190000	567913130	19800	19800	19800	19800	0
82	20250327	185900	567913130	19800	19800	19800	19800	0
83	20250327	185800	567913130	19800	19800	19800	19800	0
84	20250327	185700	567913130	19800	19800	19800	19800	0
85	20250327	185600	567913130	19800	19800	19800	19800	0
86	20250327	185500	567913130	19800	19800	19800	19800	0
87	20250327	185400	567913130	19800	19800	19800	19800	0
88	20250327	185300	567913130	19800	19800	19800	19800	0
89	20250327	185200	567913130	19800	19800	19800	19800	0
90	20250327	185100	567913130	19800	19800	19800	19800	0
91	20250327	185000	567913130	19800	19800	19800	19800	0
92	20250327	184900	567913130	19800	19800	19800	19800	406
93	20250327	184800	567913130	19800	19800	19800	19800	0
94	20250327	184700	567913130	19800	19800	19800	19800	0
95	20250327	184600	567913130	19800	19800	19800	19800	0
96	20250327	184500	567913130	19800	19800	19800	19800	0
97	20250327	184400	567913130	19800	19800	19800	19800	0
98	20250327	184300	567913130	19800	19800	19800	19800	0
99	20250327	184200	567913130	19800	19800	19800	19800	0
100	20250327	184100	567913130	19800	19800	19800	19800	0
101	20250327	184000	567913130	19800	19800	19800	19800	0
102	20250327	183900	567913130	19800	19800	19800	19800	0
103	20250327	183800	567913130	19800	19800	19800	19800	0
104	20250327	183700	567913130	19800	19800	19800	19800	0
105	20250327	183600	567913130	19800	19800	19800	19800	0
106	20250327	183500	567913130	19800	19800	19800	19800	0
107	20250327	183400	567913130	19800	19800	19800	19800	0
108	20250327	183300	567913130	19800	19800	19800	19800	0
109	20250327	183200	567913130	19800	19800	19800	19800	0
110	20250327	183100	567913130	19800	19800	19800	19800	0
111	20250327	183000	567913130	19800	19800	19800	19800	0
112	20250327	182900	567913130	19800	19800	19800	19800	0
113	20250327	182800	567913130	19800	19800	19800	19800	0
114	20250327	182700	567913130	19800	19800	19800	19800	0
115	20250327	182600	567913130	19800	19800	19800	19800	0
116	20250327	182500	567913130	19800	19800	19800	19800	0
117	20250327	182400	567913130	19800	19800	19800	19800	0
118	20250327	182300	567913130	19800	19800	19800	19800	0
119	20250327	182200	567913130	19800	19800	19800	19800	0
120	20250327	182100	567913130	19800	19800	19800	19800	0
121	20250327	182000	567913130	19800	19800	19800	19800	0
122	20250327	181900	567913130	19800	19800	19800	19800	406
123	20250327	181800	567913130	19800	19800	19800	19800	0
124	20250327	181700	567913130	19800	19800	19800	19800	0
125	20250327	181600	567913130	19800	19800	19800	19800	0
126	20250327	181500	567913130	19800	19800	19800	19800	0
127	20250327	181400	567913130	19800	19800	19800	19800	0
128	20250327	181300	567913130	19800	19800	19800	19800	0
129	20250327	181200	567913130	19800	19800	19800	19800	0
130	20250327	181100	567913130	19800	19800	19800	19800	0
131	20250327	181000	567913130	19800	19800	19800	19800	0
132	20250327	180900	567913130	19800	19800	19800	19800	0
133	20250327	180800	567913130	19800	19800	19800	19800	0
134	20250327	180700	567913130	19800	19800	19800	19800	0
135	20250327	180600	567913130	19800	19800	19800	19800	0
136	20250327	180500	567913130	19800	19800	19800	19800	0
137	20250327	180400	567913130	19800	19800	19800	19800	0
138	20250327	180300	567913130	19800	19800	19800	19800	0
139	20250327	180200	567913130	19800	19800	19800	19800	0
140	20250327	180100	567913130	19800	19800	19800	19800	0
141	20250327	180000	567913130	19800	19800	19800	19800	0
142	20250327	175900	567913130	19800	19800	19800	19800	0
143	20250327	175800	567913130	19800	19800	19800	19800	0
144	20250327	175700	567913130	19800	19800	19800	19800	0
145	20250327	175600	567913130	19800	19800	19800	19800	0
146	20250327	175500	567913130	19800	19800	19800	19800	0
147	20250327	175400	567913130	19800	19800	19800	19800	0
148	20250327	175300	567913130	19800	19800	19800	19800	0
149	20250327	175200	567913130	19800	19800	19800	19800	0
150	20250327	175100	567913130	19800	19800	19800	19800	0
151	20250327	175000	567913130	19800	19800	19800	19800	0
152	20250327	174900	567913130	19800	19800	19800	19800	406
153	20250327	174800	567913130	19800	19800	19800	19800	0
154	20250327	174700	567913130	19800	19800	19800	19800	0
155	20250327	174600	567913130	19800	19800	19800	19800	0
156	20250327	174500	567913130	19800	19800	19800	19800	0
157	20250327	174400	567913130	19800	19800	19800	19800	0
158	20250327	174300	567913130	19800	19800	19800	19800	0
159	20250327	174200	567913130	19800	19800	19800	19800	0
160	20250327	174100	567913130	19800	19800	19800	19800	0
161	20250327	174000	567913130	19800	19800	19800	19800	0
162	20250327	173900	567913130	19800	19800	19800	19800	0
163	20250327	173800	567913130	19800	19800	19800	19800	0
164	20250327	173700	567913130	19800	19800	19800	19800	0
165	20250327	173600	567913130	19800	19800	19800	19800	0
166	20250327	173500	567913130	19800	19800	19800	19800	0
167	20250327	173400	567913130	19800	19800	19800	19800	0
168	20250327	173300	567913130	19800	19800	19800	19800	0
169	20250327	173200	567913130	19800	19800	19800	19800	0
170	20250327	173100	567913130	19800	19800	19800	19800	0
171	20250327	173000	567913130	19800	19800	19800	19800	0
172	20250327	172900	567913130	19800	19800	19800	19800	0
173	20250327	172800	567913130	19800	19800	19800	19800	0
174	20250327	172700	567913130	19800	19800	19800	19800	0
175	20250327	172600	567913130	19800	19800	19800	19800	0
176	20250327	172500	567913130	19800	19800	19800	19800	0
177	20250327	172400	567913130	19800	19800	19800	19800	0
178	20250327	172300	567913130	19800	19800	19800	19800	0
179	20250327	172200	567913130	19800	19800	19800	19800	0
180	20250327	172100	567913130	19800	19800	19800	19800	0
181	20250327	172000	567913130	19800	19800	19800	19800	0
182	20250327	171900	567913130	19800	19800	19800	19800	406
183	20250327	171800	567913130	19800	19800	19800	19800	0
184	20250327	171700	567913130	19800	19800	19800	19800	0
185	20250327	171600	567913130	19800	19800	19800	19800	0
186	20250327	171500	567913130	19800	19800	19800	19800	0
187	20250327	171400	567913130	19800	19800	19800	19800	0
188	20250327	171300	567913130	19800	19800	19800	19800	0
189	20250327	171200	567913130	19800	19800	19800	19800	0
190	20250327	171100	567913130	19800	19800	19800	19800	0
191	20250327	171000	567913130	19800	19800	19800	19800	0
192	20250327	170900	567913130	19800	19800	19800	19800	0
193	20250327	170800	567913130	19800	19800	19800	19800	0
194	20250327	170700	567913130	19800	19800	19800	19800	0
195	20250327	170600	567913130	19800	19800	19800	19800	0
196	20250327	170500	567913130	19800	19800	19800	19800	0
197	20250327	170400	567913130	19800	19800	19800	19800	0
198	20250327	170300	567913130	19800	19800	19800	19800	0
199	20250327	170200	567913130	19800	19800	19800	19800	0
200	20250327	170100	567913130	19800	19800	19800	19800	0
201	20250327	170000	567913130	19800	19800	19800	19800	0
202	20250327	165900	567913130	19800	19800	19800	19800	0
203	20250327	165800	567913130	19800	19800	19800	19800	0
204	20250327	165700	567913130	19800	19800	19800	19800	0
205	20250327	165600	567913130	19800	19800	19800	19800	0
206	20250327	165500	567913130	19800	19800	19800	19800	0
207	20250327	165400	567913130	19800	19800	19800	19800	0
208	20250327	165300	567913130	19800	19800	19800	19800	0
209	20250327	165200	567913130	19800	19800	19800	19800	0
210	20250327	165100	567913130	19800	19800	19800	19800	0
211	20250327	165000	567913130	19800	19800	19800	19800	0
212	20250327	164900	567913130	19800	19800	19800	19800	406
213	20250327	164800	567913130	19800	19800	19800	19800	0
214	20250327	164700	567913130	19800	19800	19800	19800	0
215	20250327	164600	567913130	19800	19800	19800	19800	0
216	20250327	164500	567913130	19800	19800	19800	19800	0
217	20250327	164400	567913130	19800	19800	19800	19800	0
218	20250327	164300	567913130	19800	19800	19800	19800	0
219	20250327	164200	567913130	19800	19800	19800	19800	0
220	20250327	164100	567913130	19800	19800	19800	19800	0
221	20250327	164000	567913130	19800	19800	19800	19800	0
222	20250327	163900	567913130	19800	19800	19800	19800	0
223	20250327	163800	567913130	19800	19800	19800	19800	0
224	20250327	163700	567913130	19800	19800	19800	19800	0
225	20250327	163600	567913130	19800	19800	19800	19800	0
226	20250327	163500	567913130	19800	19800	19800	19800	0
227	20250327	163400	567913130	19800	19800	19800	19800	0
228	20250327	163300	567913130	19800	19800	19800	19800	0
229	20250327	163200	567913130	19800	19800	19800	19800	0
230	20250327	163100	567913130	19800	19800	19800	19800	0
231	20250327	163000	567913130	19800	19800	19800	19800	0
232	20250327	162900	567913130	19800	19800	19800	19800	0
233	20250327	162800	567913130	19800	19800	19800	19800	0
234	20250327	162700	567913130	19800	19800	19800	19800	0
235	20250327	162600	567913130	19800	19800	19800	19800	0
236	20250327	162500	567913130	19800	19800	19800	19800	0
237	20250327	162400	567913130	19800	19800	19800	19800	0
238	20250327	162300	567913130	19800	19800	19800	19800	0
239	20250327	162200	567913130	19800	19800	19800	19800	0
240	20250327	162100	567913130	19800	19800	19800	19800	0
241	20250327	162000	567913130	19800	19800	19800	19800	0
242	20250327	161900	567913130	19800	19800	19800	19800	406
243	20250327	161800	567913130	19800	19800	19800	19800	0
244	20250327	161700	567913130	19800	19800	19800	19800	0
245	20250327	161600	567913130	19800	19800	19800	19800	0
246	20250327	161500	567913130	19800	19800	19800	19800	0
247	20250327	161400	567913130	19800	19800	19800	19800	0
248	20250327	161300	567913130	19800	19800	19800	19800	0
249	20250327	161200	567913130	19800	19800	19800	19800	0
250	20250327	161100	567913130	19800	19800	19800	19800	0
251	20250327	161000	567913130	19800	19800	19800	19800	0
252	20250327	160900	567913130	19800	19800	19800	19800	0
253	20250327	160800	567913130	19800	19800	19800	19800	0
254	20250327	160700	567913130	19800	19800	19800	19800	0
255	20250327	160600	567913130	19800	19800	19800	19800	0
256	20250327	160500	567913130	19800	19800	19800	19800	0
257	20250327	160400	567913130	19800	19800	19800	19800	0
258	20250327	160300	567913130	19800	19800	19800	19800	0
259	20250327	160200	567913130	19800	19800	19800	19800	0
260	20250327	160100	567913130	19800	19800	19800	19800	0
261	20250327	160000	567913130	19800	19800	19800	19800	0
262	20250327	155900	567913130	19800	19800	19800	19800	0
263	20250327	155800	567913130	19800	19800	19800	19800	0
264	20250327	155700	567913130	19800	19800	19800	19800	0
265	20250327	155600	567913130	19800	19800	19800	19800	0
266	20250327	155500	567913130	19800	19800	19800	19800	0
267	20250327	155400	567913130	19800	19800	19800	19800	0
268	20250327	155300	567913130	19800	19800	19800	19800	0
269	20250327	155200	567913130	19800	19800	19800	19800	0
270	20250327	155100	567913130	19800	19800	19800	19800	0
271	20250327	155000	567913130	19800	19800	19800	19800	0
272	20250327	154900	567913130	19800	19800	19800	19800	406
273	20250327	154800	567913130	19800	19800	19800	19800	0
274	20250327	154700	567913130	19800	19800	19800	19800	0
275	20250327	154600	567913130	19800	19800	19800	19800	0
276	20250327	154500	567913130	19800	19800	19800	19800	0
277	20250327	154400	567913130	19800	19800	19800	19800	0
278	20250327	154300	567913130	19800	19800	19800	19800	0
279	20250327	154200	567913130	19800	19800	19800	19800	0
280	20250327	154100	567913130	19800	19800	19800	19800	0
281	20250327	154000	567913130	19800	19800	19800	19800	0
282	20250327	153900	567913130	19800	19800	19800	19800	0
283	20250327	153800	567913130	19800	19800	19800	19800	0
284	20250327	153700	567913130	19800	19800	19800	19800	0
285	20250327	153600	567913130	19800	19800	19800	19800	0
286	20250327	153500	567913130	19800	19800	19800	19800	0
287	20250327	153400	567913130	19800	19800	19800	19800	0
288	20250327	153300	567913130	19800	19800	19800	19800	0
289	20250327	153200	567913130	19800	19800	19800	19800	0
290	20250327	153100	567913130	19800	19800	19800	19800	0
291	20250327	153000	567913130	19800	19800	19800	19800	406
292	20250327	152900	559874330	19800	19800	19800	19800	0
293	20250327	152800	559874330	19800	19800	19800	19800	0
294	20250327	152700	559874330	19800	19800	19800	19800	0
295	20250327	152600	559874330	19800	19800	19800	19800	0
296	20250327	152500	559874330	19800	19800	19800	19800	0
297	20250327	152400	559874330	19800	19800	19800	19800	0
298	20250327	152300	559874330	19800	19800	19800	19800	0
299	20250327	152200	559874330	19800	19800	19800	19800	0
300	20250327	152100	559874330	19800	19800	19800	19800	0
301	20250327	152000	559874330	19800	19800	19800	19800	0
302	20250327	151900	559874330	19800	19810	19810	19800	26
303	20250327	151800	559359350	19800	19800	19800	19800	69
304	20250327	151700	557993150	19800	19800	19800	19800	1
305	20250327	151600	557973350	19810	19810	19810	19810	0
306	20250327	151500	557973350	19810	19810	19810	19810	63
307	20250327	151400	556725320	19810	19810	19810	19810	0
308	20250327	151300	556725320	19810	19820	19820	19810	54
309	20250327	151200	555655050	19780	19780	19780	19780	18
310	20250327	151100	555299010	19780	19820	19820	19780	32
311	20250327	151000	554665170	19820	19770	19820	19770	32
312	20250327	150900	554030980	19770	19770	19770	19770	30
313	20250327	150800	553437880	19810	19810	19810	19810	52
314	20250327	150700	552407760	19770	19810	19810	19770	14
315	20250327	150600	552130460	19810	19800	19810	19800	22
316	20250327	150500	551694690	19800	19800	19800	19800	54
317	20250327	150400	550625490	19770	19810	19810	19770	100
318	20250327	150300	548647970	19820	19810	19820	19810	47
319	20250327	150200	547716830	19740	19740	19740	19740	0
320	20250327	150100	547716830	19740	19800	19800	19740	250
321	20250327	150000	542780410	19800	19800	19800	19760	538
322	20250327	145900	532147140	19780	19810	19810	19780	119
323	20250327	145800	529792060	19820	19820	19820	19820	53
324	20250327	145700	528741600	19820	19820	19820	19820	223
325	20250327	145600	524321740	19840	19840	19840	19840	511
326	20250327	145500	514183500	19880	19850	19880	19840	62
327	20250327	145400	512951250	19890	19890	19890	19890	0
328	20250327	145300	512951250	19890	19880	19890	19880	157
329	20250327	145200	509830040	19860	19860	19860	19860	0
330	20250327	145100	509830040	19860	19860	19860	19860	0
331	20250327	145000	509830040	19860	19860	19880	19860	64
332	20250327	144900	508557940	19880	19880	19880	19880	1
333	20250327	144800	508538060	19880	19880	19880	19880	60
334	20250327	144700	507345260	19870	19870	19870	19870	30
335	20250327	144600	506749160	19870	19870	19870	19870	4
336	20250327	144500	506669680	19880	19880	19880	19880	120
337	20250327	144400	504284080	19880	19880	19880	19880	0
338	20250327	144300	504284080	19880	19890	19890	19880	57
339	20250327	144200	503150390	19890	19890	19890	19890	49
340	20250327	144100	502175780	19880	19880	19880	19880	0
341	20250327	144000	502175780	19880	19880	19880	19880	39
342	20250327	143900	501400460	19870	19870	19870	19870	4
343	20250327	143800	501320980	19880	19880	19880	19880	52
344	20250327	143700	500287220	19870	19870	19870	19870	0
345	20250327	143600	500287220	19870	19870	19870	19870	10
346	20250327	143500	500088520	19870	19870	19870	19870	11
347	20250327	143400	499869950	19870	19870	19870	19870	19
348	20250327	143300	499492420	19860	19850	19860	19850	34
349	20250327	143200	498817220	19840	19840	19840	19840	387
350	20250327	143100	491139140	19830	19830	19830	19830	0
351	20250327	143000	491139140	19830	19830	19830	19830	53
352	20250327	142900	490088150	19830	19830	19830	19830	0
353	20250327	142800	490088150	19830	19830	19830	19830	53
354	20250327	142700	489037160	19840	19840	19840	19840	0
355	20250327	142600	489037160	19840	19840	19840	19840	0
356	20250327	142500	489037160	19840	19840	19840	19840	88
357	20250327	142400	487291240	19840	19840	19840	19840	108
358	20250327	142300	485148520	19840	19840	19850	19840	58
359	20250327	142200	483997280	19840	19840	19840	19840	0
360	20250327	142100	483997280	19840	19840	19840	19840	0
361	20250327	142000	483997280	19840	19840	19840	19810	73
362	20250327	141900	482550230	19850	19860	19860	19850	12
363	20250327	141800	482311930	19860	19880	19880	19860	677
364	20250327	141700	468865650	19880	19880	19880	19880	0
365	20250327	141600	468865650	19880	19880	19880	19880	4
366	20250327	141500	468786130	19920	19920	19920	19920	53
367	20250327	141400	467730370	19930	19930	19930	19930	4
368	20250327	141300	467650650	19930	19930	19930	19890	605
369	20250327	141200	455602110	19910	19910	19910	19910	0
370	20250327	141100	455602110	19910	19910	19910	19910	0
371	20250327	141000	455602110	19910	19910	19910	19910	38
372	20250327	140900	454845530	19900	19900	19910	19900	41
373	20250327	140800	454029460	19890	19890	19890	19890	14
374	20250327	140700	453751000	19900	19900	19900	19900	0
375	20250327	140600	453751000	19900	19900	19900	19900	52
376	20250327	140500	452716200	19900	19900	19900	19900	0
377	20250327	140400	452716200	19900	19900	19900	19900	0
378	20250327	140300	452716200	19900	19900	19900	19900	69
379	20250327	140200	451343100	19900	19900	19900	19900	0
380	20250327	140100	451343100	19900	19890	19900	19890	61
381	20250327	140000	450129730	19890	19890	19890	19890	1
382	20250327	135900	450109840	19890	19890	19890	19890	44
383	20250327	135800	449234680	19880	19880	19880	19880	8
384	20250327	135700	449075640	19870	19870	19870	19870	55
385	20250327	135600	447982790	19870	19870	19870	19870	54
386	20250327	135500	446909810	19860	19860	19860	19860	2
387	20250327	135400	446870090	19870	19870	19870	19870	0
388	20250327	135300	446870090	19870	19860	19870	19860	57
389	20250327	135200	445737540	19860	19860	19860	19860	50
390	20250327	135100	444744540	19870	19870	19870	19870	52
391	20250327	135000	443711300	19860	19860	19860	19860	16
392	20250327	134900	443393540	19870	19870	19870	19870	52
393	20250327	134800	442360300	19890	19870	19890	19870	57
394	20250327	134700	441226650	19880	19880	19880	19880	0
395	20250327	134600	441226650	19880	19900	19900	19880	54
396	20250327	134500	440152070	19870	19870	19870	19870	25
397	20250327	134400	439655320	19870	19870	19870	19870	11
398	20250327	134300	439436750	19910	19900	19910	19900	99
399	20250327	134200	437466120	19920	19920	19920	19920	0
400	20250327	134100	437466120	19920	19920	19920	19920	53
401	20250327	134000	436410360	19910	19920	19920	19910	94
402	20250327	133900	434538410	19920	19920	19920	19920	0
403	20250327	133800	434538410	19920	19940	19940	19920	355
404	20250327	133700	427465750	19910	19950	19950	19910	306
405	20250327	133600	421373130	19900	19900	19900	19900	11
406	20250327	133500	421154230	19870	19870	19870	19870	0
407	20250327	133400	421154230	19870	19870	19870	19870	0
408	20250327	133300	421154230	19870	19870	19870	19870	3
409	20250327	133200	421094620	19860	19860	19860	19860	0
410	20250327	133100	421094620	19860	19850	19860	19850	455
411	20250327	133000	412058820	19860	19860	19860	19860	0
412	20250327	132900	412058820	19860	19860	19860	19860	3
413	20250327	132800	411999240	19870	19880	19880	19870	68
414	20250327	132700	410647980	19890	19890	19890	19890	0
415	20250327	132600	410647980	19890	19850	19890	19850	211
416	20250327	132500	406457510	19900	19900	19900	19900	0
417	20250327	132400	406457510	19900	19900	19900	19900	0
418	20250327	132300	406457510	19900	19900	19900	19900	55
419	20250327	132200	405363010	19910	19910	19910	19910	0
420	20250327	132100	405363010	19910	19910	19910	19910	52
421	20250327	132000	404327690	19910	19910	19910	19910	3
422	20250327	131900	404267960	19910	19910	19910	19910	2
423	20250327	131800	404228140	19910	19870	19910	19860	204
424	20250327	131700	400172550	19900	19900	19900	19900	0
425	20250327	131600	400172550	19900	19900	19900	19900	53
426	20250327	131500	399117850	19910	19910	19910	19910	4
427	20250327	131400	399038210	19900	19900	19900	19900	0
428	20250327	131300	399038210	19900	19900	19900	19900	53
429	20250327	131200	397983510	19890	19890	19890	19890	5
430	20250327	131100	397884060	19890	19890	19890	19890	55
431	20250327	131000	396790110	19900	19900	19900	19900	0
432	20250327	130900	396790110	19900	19890	19900	19890	117
433	20250327	130800	394462380	19890	19850	19890	19850	76
434	20250327	130700	392952740	19880	19880	19880	19880	16
435	20250327	130600	392634660	19870	19870	19870	19870	52
436	20250327	130500	391601420	19870	19870	19870	19870	0
437	20250327	130400	391601420	19870	19870	19870	19870	0
438	20250327	130300	391601420	19870	19870	19870	19870	53
439	20250327	130200	390548310	19870	19870	19870	19870	0
440	20250327	130100	390548310	19870	19870	19870	19870	53
441	20250327	130000	389495200	19880	19880	19880	19880	0
442	20250327	125900	389495200	19880	19880	19880	19880	53
443	20250327	125800	388441560	19870	19870	19870	19870	0
444	20250327	125700	388441560	19870	19870	19870	19870	0
445	20250327	125600	388441560	19870	19870	19870	19870	53
446	20250327	125500	387388450	19880	19880	19880	19880	0
447	20250327	125400	387388450	19880	19880	19880	19880	53
448	20250327	125300	386334810	19850	19850	19850	19850	0
449	20250327	125200	386334810	19850	19850	19850	19850	10
450	20250327	125100	386136310	19880	19880	19880	19880	52
451	20250327	125000	385102550	19880	19880	19880	19880	0
452	20250327	124900	385102550	19880	19880	19880	19880	53
453	20250327	124800	384048910	19870	19870	19870	19870	0
454	20250327	124700	384048910	19870	19870	19870	19870	0
455	20250327	124600	384048910	19870	19870	19870	19870	53
456	20250327	124500	382995800	19880	19880	19880	19880	0
457	20250327	124400	382995800	19880	19880	19880	19880	53
458	20250327	124300	381942160	19880	19880	19880	19880	0
459	20250327	124200	381942160	19880	19880	19880	19880	0
460	20250327	124100	381942160	19880	19880	19880	19880	53
461	20250327	124000	380888520	19850	19850	19850	19850	2
462	20250327	123900	380848820	19850	19890	19890	19850	73
463	20250327	123800	379397650	19850	19850	19850	19850	59
464	20250327	123700	378226500	19890	19890	19890	19890	0
465	20250327	123600	378226500	19890	19890	19890	19890	52
466	20250327	123500	377192220	19870	19910	19910	19870	335
467	20250327	123400	370535210	19910	19910	19910	19910	53
468	20250327	123300	369479980	19900	19900	19900	19900	20
469	20250327	123200	369081980	19900	19900	19900	19900	0
470	20250327	123100	369081980	19900	19900	19900	19900	53
471	20250327	123000	368027280	19840	19840	19840	19840	0
472	20250327	122900	368027280	19840	19910	19910	19840	54
473	20250327	122800	366952210	19910	19910	19910	19910	0
474	20250327	122700	366952210	19910	19910	19910	19910	0
475	20250327	122600	366952210	19910	19890	19910	19840	433
476	20250327	122500	358345290	19910	19910	19910	19910	0
477	20250327	122400	358345290	19910	19910	19910	19910	53
478	20250327	122300	357290060	19910	19910	19910	19910	0
479	20250327	122200	357290060	19910	19910	19910	19910	1
480	20250327	122100	357270150	19910	19910	19910	19910	57
481	20250327	122000	356135280	19910	19910	19910	19910	0
482	20250327	121900	356135280	19910	19910	19910	19910	53
483	20250327	121800	355080050	19910	19910	19910	19910	0
484	20250327	121700	355080050	19910	19910	19910	19910	0
485	20250327	121600	355080050	19910	19910	19910	19910	53
486	20250327	121500	354024820	19920	19920	19920	19920	0
487	20250327	121400	354024820	19920	19920	19920	19920	53
488	20250327	121300	352969060	19920	19920	19920	19920	0
489	20250327	121200	352969060	19920	19920	19920	19920	0
490	20250327	121100	352969060	19920	19920	19920	19920	53
491	20250327	121000	351913300	19910	19910	19910	19910	0
492	20250327	120900	351913300	19910	19910	19910	19910	53
493	20250327	120800	350858070	19890	19930	19930	19890	301
494	20250327	120700	344870750	19940	19940	19940	19940	12
495	20250327	120600	344631470	19940	19940	19940	19940	53
496	20250327	120500	343574650	19930	19930	19930	19930	47
497	20250327	120400	342637940	19930	19930	19930	19930	11
498	20250327	120300	342418710	19950	19950	19950	19950	0
499	20250327	120200	342418710	19950	19950	19950	19950	0
500	20250327	120100	342418710	19950	19950	19950	19950	53
501	20250327	120000	341361360	19950	19950	19950	19950	0
502	20250327	115900	341361360	19950	19950	19950	19950	53
503	20250327	115800	340304010	19990	19990	19990	19990	0
504	20250327	115700	340304010	19990	19990	19990	19990	0
505	20250327	115600	340304010	19990	19990	19990	19990	53
506	20250327	115500	339244540	19910	20000	20000	19910	444
507	20250327	115400	330379700	20050	20050	20050	20050	53
508	20250327	115300	329317050	20000	20000	20000	20000	0
509	20250327	115200	329317050	20000	20000	20000	20000	3
510	20250327	115100	329257050	20050	20050	20050	20050	53
511	20250327	115000	328194400	20050	20050	20050	20050	0
512	20250327	114900	328194400	20050	20000	20050	20000	56
513	20250327	114800	327071800	20050	20050	20050	20050	0
514	20250327	114700	327071800	20050	20050	20050	20050	53
515	20250327	114600	326009150	20050	20000	20050	20000	78
516	20250327	114500	324449000	19990	19980	19990	19980	25
517	20250327	114400	323949280	19980	19980	19980	19980	22
518	20250327	114300	323509720	19970	19970	19970	19970	0
519	20250327	114200	323509720	19970	19980	19980	19970	57
520	20250327	114100	322370900	19940	19940	19940	19940	0
521	20250327	114000	322370900	19940	19940	19940	19940	0
522	20250327	113900	322370900	19940	19970	19970	19940	60
523	20250327	113800	321172880	19980	19980	19980	19980	4
524	20250327	113700	321092960	19980	19980	19980	19980	53
525	20250327	113600	320034020	19980	19980	19980	19980	0
526	20250327	113500	320034020	19980	19980	19980	19980	0
527	20250327	113400	320034020	19980	19980	19980	19980	53
528	20250327	113300	318975080	19980	19950	19980	19950	45
529	20250327	113200	318076670	19930	19910	19930	19910	123
530	20250327	113100	315627260	19910	19910	19910	19910	29
531	20250327	113000	315049870	19910	19910	19910	19910	1
532	20250327	112900	315029960	19910	19910	19910	19910	259
533	20250327	112800	309873270	19900	19900	19900	19900	0
534	20250327	112700	309873270	19900	19900	19920	19900	70
535	20250327	112600	308480030	19890	19890	19890	19890	9
536	20250327	112500	308301020	19900	19900	19900	19900	0
537	20250327	112400	308301020	19900	19900	19900	19900	53
538	20250327	112300	307246320	19890	19820	19890	19820	263
539	20250327	112200	302028420	19820	19820	19820	19820	60
540	20250327	112100	300839220	19820	19820	19820	19820	11
541	20250327	112000	300621200	19820	19820	19820	19820	0
542	20250327	111900	300621200	19820	19800	19830	19800	87
543	20250327	111800	298897010	19800	19800	19800	19800	30
544	20250327	111700	298303010	19790	19790	19790	19790	13
545	20250327	111600	298045740	19790	19790	19790	19790	20
546	20250327	111500	297649940	19780	19780	19780	19780	37
547	20250327	111400	296918080	19780	19780	19780	19780	20
548	20250327	111300	296522480	19780	19780	19780	19780	0
549	20250327	111200	296522480	19780	19780	19780	19780	55
550	20250327	111100	295434580	19780	19780	19780	19780	124
551	20250327	111000	292981860	19780	19780	19780	19780	80
552	20250327	110900	291399460	19780	19780	19780	19780	0
553	20250327	110800	291399460	19780	19780	19780	19780	25
554	20250327	110700	290904960	19780	19780	19780	19780	46
555	20250327	110600	289995080	19750	19770	19770	19750	33
556	20250327	110500	289343250	19780	19780	19780	19780	0
557	20250327	110400	289343250	19780	19780	19780	19780	0
558	20250327	110300	289343250	19780	19780	19780	19780	1
559	20250327	110200	289323470	19750	19750	19750	19750	0
560	20250327	110100	289323470	19750	19750	19750	19750	0
561	20250327	110000	289323470	19750	19750	19750	19750	0
562	20250327	105900	289323470	19750	19770	19770	19750	30
563	20250327	105800	288730470	19770	19770	19770	19770	0
564	20250327	105700	288730470	19770	19770	19770	19770	0
565	20250327	105600	288730470	19770	19780	19780	19770	75
566	20250327	105500	287247510	19800	19800	19800	19800	215
567	20250327	105400	282990510	19800	19800	19800	19800	20
568	20250327	105300	282594510	19800	19800	19800	19800	0
569	20250327	105200	282594510	19800	19800	19800	19800	0
570	20250327	105100	282594510	19800	19800	19800	19800	0
571	20250327	105000	282594510	19800	19800	19800	19800	1
572	20250327	104900	282574710	19800	19800	19800	19800	0
573	20250327	104800	282574710	19800	19800	19800	19800	0
574	20250327	104700	282574710	19800	19800	19800	19800	0
575	20250327	104600	282574710	19800	19800	19800	19800	555
576	20250327	104500	271585710	19820	19830	19830	19820	36
577	20250327	104400	270872140	19850	19850	19850	19850	22
578	20250327	104300	270435440	19850	19850	19850	19850	0
579	20250327	104200	270435440	19850	19850	19850	19850	4
580	20250327	104100	270356040	19850	19850	19850	19850	0
581	20250327	104000	270356040	19850	19850	19850	19850	0
582	20250327	103900	270356040	19850	19850	19850	19850	35
583	20250327	103800	269661290	19860	19860	19860	19860	4
584	20250327	103700	269581850	19880	19880	19880	19880	0
585	20250327	103600	269581850	19880	19880	19880	19880	0
586	20250327	103500	269581850	19880	19900	19900	19880	226
587	20250327	103400	265085590	19920	19920	19920	19920	0
588	20250327	103300	265085590	19920	19920	19920	19920	0
589	20250327	103200	265085590	19920	19920	19920	19920	0
590	20250327	103100	265085590	19920	19920	19920	19920	0
591	20250327	103000	265085590	19920	19910	19920	19910	38
592	20250327	102900	264328740	19930	19930	19930	19930	0
593	20250327	102800	264328740	19930	19930	19930	19930	5
594	20250327	102700	264229090	19930	19930	19930	19930	0
595	20250327	102600	264229090	19930	19930	19930	19930	0
596	20250327	102500	264229090	19930	19940	19940	19930	1658
597	20250327	102400	231184460	19950	19950	19950	19950	0
598	20250327	102300	231184460	19950	19960	19960	19950	584
599	20250327	102200	219533620	19960	19950	19960	19950	156
600	20250327	102100	216421380	19950	19950	19950	19950	0
601	20250327	102000	216421380	19950	19950	19950	19950	0
602	20250327	101900	216421380	19950	19950	19950	19950	0
603	20250327	101800	216421380	19950	19950	19950	19950	0
604	20250327	101700	216421380	19950	19975	19980	19950	396
605	20250327	101600	208519475	19980	19980	19980	19980	29
606	20250327	101500	207940055	20000	19990	20000	19990	5
607	20250327	101400	207840065	19980	19980	19980	19980	0
608	20250327	101300	207840065	19980	19980	19980	19980	100
609	20250327	101200	205842065	20000	20000	20000	20000	1
610	20250327	101100	205822065	20000	19990	20000	19990	3
611	20250327	101000	205762075	20000	19980	20000	19980	21
612	20250327	100900	205342475	20000	20000	20000	20000	0
613	20250327	100800	205342475	20000	19990	20000	19990	4
614	20250327	100700	205262485	19980	19980	19980	19980	400
615	20250327	100600	197270485	19980	20000	20000	19980	100
616	20250327	100500	195271745	20000	20000	20000	20000	3
617	20250327	100400	195211745	20050	20025	20050	20025	17
618	20250327	100300	194870920	20000	20000	20000	20000	0
619	20250327	100200	194870920	20000	20000	20000	20000	0
620	20250327	100100	194870920	20000	20025	20050	20000	23
621	20250327	100000	194409995	20000	20000	20000	20000	0
622	20250327	095900	194409995	20000	20000	20000	20000	0
623	20250327	095800	194409995	20000	20025	20050	20000	27
624	20250327	095700	193868820	20000	20000	20000	20000	0
625	20250327	095600	193868820	20000	20000	20000	20000	0
626	20250327	095500	193868820	20000	20025	20050	20000	32
627	20250327	095400	193227445	20000	20000	20000	20000	0
628	20250327	095300	193227445	20000	20000	20000	20000	0
629	20250327	095200	193227445	20000	20000	20000	20000	0
630	20250327	095100	193227445	20000	20025	20050	20000	5
631	20250327	095000	193127370	20050	20025	20050	20025	8
632	20250327	094900	192966995	20000	20000	20000	20000	0
633	20250327	094800	192966995	20000	20000	20000	20000	4
634	20250327	094700	192886995	20025	20025	20025	20025	0
635	20250327	094600	192886995	20025	20025	20025	20025	1
636	20250327	094500	192866970	20000	20000	20000	20000	3
637	20250327	094400	192806970	20050	20050	20050	20050	1
638	20250327	094300	192786920	20000	20000	20000	20000	57
639	20250327	094200	191646920	20000	20000	20000	20000	0
640	20250327	094100	191646920	20000	20000	20000	20000	4
641	20250327	094000	191566920	20000	20000	20000	20000	0
642	20250327	093900	191566920	20000	20000	20000	20000	0
643	20250327	093800	191566920	20000	20000	20000	20000	3
644	20250327	093700	191506920	19980	19980	19980	19980	0
645	20250327	093600	191506920	19980	19980	20000	19980	317
646	20250327	093500	185171900	19980	20000	20000	19980	424
647	20250327	093400	176699660	20000	20000	20000	20000	86
648	20250327	093300	174979660	20000	20000	20000	20000	164
649	20250327	093200	171699660	20000	20000	20000	20000	200
650	20250327	093100	167699660	20000	20050	20050	20000	8
651	20250327	093000	167539410	20050	20000	20050	20000	74
652	20250327	092900	166058210	20000	20000	20000	20000	0
653	20250327	092800	166058210	20000	20000	20000	20000	4
654	20250327	092700	165978210	20000	20000	20000	20000	0
655	20250327	092600	165978210	20000	20000	20000	20000	20
656	20250327	092500	165578210	20000	20000	20000	20000	3
657	20250327	092400	165518210	19970	19950	19970	19950	89
658	20250327	092300	163741730	19950	19950	19950	19950	27
659	20250327	092200	163203080	19900	19900	19900	19900	0
660	20250327	092100	163203080	19900	19920	19920	19900	678
661	20250327	092000	149698460	19910	19920	19920	19910	151
662	20250327	091900	146690710	19930	19930	19930	19930	32
663	20250327	091800	146052950	19960	19980	19980	19960	321
664	20250327	091700	139642510	19980	20000	20000	19980	66
665	20250327	091600	138322750	20050	20050	20050	20050	51
666	20250327	091500	137300200	20000	20000	20000	20000	256
667	20250327	091400	132180200	19980	19940	19980	19940	438
668	20250327	091300	123434660	19900	19900	19900	19900	0
669	20250327	091200	123434660	19900	19900	19900	19900	0
670	20250327	091100	123434660	19900	19900	19900	19900	3
671	20250327	091000	123374960	19840	19840	19840	19840	0
672	20250327	090900	123374960	19840	19840	19840	19840	0
673	20250327	090800	123374960	19840	19810	19840	19810	146
674	20250327	090700	120480520	19790	19820	19820	19790	898
675	20250327	090600	102695400	19820	19820	19820	19820	0
676	20250327	090500	102695400	19820	19820	19820	19820	11
677	20250327	090400	102477380	19840	19820	19840	19800	214
678	20250327	090300	98236810	19950	19950	19950	19950	1
679	20250327	090200	98216860	19950	19820	19950	19820	5
680	20250327	090100	98117630	19790	19810	19810	19660	1633
681	20250327	090000	65875170	19800	19930	19930	19800	3312