KissMeData/033270/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191600	369663450	20200	20200	20200	20200	298
3	20250326	191500	369663450	20200	20200	20200	20200	0
4	20250326	191400	369663450	20200	20200	20200	20200	0
5	20250326	191300	369663450	20200	20200	20200	20200	0
6	20250326	191200	369663450	20200	20200	20200	20200	0
7	20250326	191100	369663450	20200	20200	20200	20200	0
8	20250326	191000	369663450	20200	20200	20200	20200	0
9	20250326	190900	369663450	20200	20200	20200	20200	0
10	20250326	190800	369663450	20200	20200	20200	20200	0
11	20250326	190700	369663450	20200	20200	20200	20200	0
12	20250326	190600	369663450	20200	20200	20200	20200	0
13	20250326	190500	369663450	20200	20200	20200	20200	0
14	20250326	190400	369663450	20200	20200	20200	20200	0
15	20250326	190300	369663450	20200	20200	20200	20200	0
16	20250326	190200	369663450	20200	20200	20200	20200	0
17	20250326	190100	369663450	20200	20200	20200	20200	0
18	20250326	190000	369663450	20200	20200	20200	20200	0
19	20250326	185900	369663450	20200	20200	20200	20200	0
20	20250326	185800	369663450	20200	20200	20200	20200	0
21	20250326	185700	369663450	20200	20200	20200	20200	0
22	20250326	185600	369663450	20200	20200	20200	20200	0
23	20250326	185500	369663450	20200	20200	20200	20200	0
24	20250326	185400	369663450	20200	20200	20200	20200	0
25	20250326	185300	369663450	20200	20200	20200	20200	0
26	20250326	185200	369663450	20200	20200	20200	20200	0
27	20250326	185100	369663450	20200	20200	20200	20200	0
28	20250326	185000	369663450	20200	20200	20200	20200	0
29	20250326	184900	369663450	20200	20200	20200	20200	0
30	20250326	184800	369663450	20200	20200	20200	20200	0
31	20250326	184700	369663450	20200	20200	20200	20200	0
32	20250326	184600	369663450	20200	20200	20200	20200	298
33	20250326	184500	369663450	20200	20200	20200	20200	0
34	20250326	184400	369663450	20200	20200	20200	20200	0
35	20250326	184300	369663450	20200	20200	20200	20200	0
36	20250326	184200	369663450	20200	20200	20200	20200	0
37	20250326	184100	369663450	20200	20200	20200	20200	0
38	20250326	184000	369663450	20200	20200	20200	20200	0
39	20250326	183900	369663450	20200	20200	20200	20200	0
40	20250326	183800	369663450	20200	20200	20200	20200	0
41	20250326	183700	369663450	20200	20200	20200	20200	0
42	20250326	183600	369663450	20200	20200	20200	20200	0
43	20250326	183500	369663450	20200	20200	20200	20200	0
44	20250326	183400	369663450	20200	20200	20200	20200	0
45	20250326	183300	369663450	20200	20200	20200	20200	0
46	20250326	183200	369663450	20200	20200	20200	20200	0
47	20250326	183100	369663450	20200	20200	20200	20200	0
48	20250326	183000	369663450	20200	20200	20200	20200	0
49	20250326	182900	369663450	20200	20200	20200	20200	0
50	20250326	182800	369663450	20200	20200	20200	20200	0
51	20250326	182700	369663450	20200	20200	20200	20200	0
52	20250326	182600	369663450	20200	20200	20200	20200	0
53	20250326	182500	369663450	20200	20200	20200	20200	0
54	20250326	182400	369663450	20200	20200	20200	20200	0
55	20250326	182300	369663450	20200	20200	20200	20200	0
56	20250326	182200	369663450	20200	20200	20200	20200	0
57	20250326	182100	369663450	20200	20200	20200	20200	0
58	20250326	182000	369663450	20200	20200	20200	20200	0
59	20250326	181900	369663450	20200	20200	20200	20200	0
60	20250326	181800	369663450	20200	20200	20200	20200	0
61	20250326	181700	369663450	20200	20200	20200	20200	0
62	20250326	181600	369663450	20200	20200	20200	20200	298
63	20250326	181500	369663450	20200	20200	20200	20200	0
64	20250326	181400	369663450	20200	20200	20200	20200	0
65	20250326	181300	369663450	20200	20200	20200	20200	0
66	20250326	181200	369663450	20200	20200	20200	20200	0
67	20250326	181100	369663450	20200	20200	20200	20200	0
68	20250326	181000	369663450	20200	20200	20200	20200	0
69	20250326	180900	369663450	20200	20200	20200	20200	0
70	20250326	180800	369663450	20200	20200	20200	20200	0
71	20250326	180700	369663450	20200	20200	20200	20200	0
72	20250326	180600	369663450	20200	20200	20200	20200	0
73	20250326	180500	369663450	20200	20200	20200	20200	0
74	20250326	180400	369663450	20200	20200	20200	20200	0
75	20250326	180300	369663450	20200	20200	20200	20200	0
76	20250326	180200	369663450	20200	20200	20200	20200	0
77	20250326	180100	369663450	20200	20200	20200	20200	0
78	20250326	180000	369663450	20200	20200	20200	20200	0
79	20250326	175900	369663450	20200	20200	20200	20200	0
80	20250326	175800	369663450	20200	20200	20200	20200	0
81	20250326	175700	369663450	20200	20200	20200	20200	0
82	20250326	175600	369663450	20200	20200	20200	20200	0
83	20250326	175500	369663450	20200	20200	20200	20200	0
84	20250326	175400	369663450	20200	20200	20200	20200	0
85	20250326	175300	369663450	20200	20200	20200	20200	0
86	20250326	175200	369663450	20200	20200	20200	20200	0
87	20250326	175100	369663450	20200	20200	20200	20200	0
88	20250326	175000	369663450	20200	20200	20200	20200	0
89	20250326	174900	369663450	20200	20200	20200	20200	0
90	20250326	174800	369663450	20200	20200	20200	20200	0
91	20250326	174700	369663450	20200	20200	20200	20200	0
92	20250326	174600	369663450	20200	20200	20200	20200	298
93	20250326	174500	369663450	20200	20200	20200	20200	0
94	20250326	174400	369663450	20200	20200	20200	20200	0
95	20250326	174300	369663450	20200	20200	20200	20200	0
96	20250326	174200	369663450	20200	20200	20200	20200	0
97	20250326	174100	369663450	20200	20200	20200	20200	0
98	20250326	174000	369663450	20200	20200	20200	20200	0
99	20250326	173900	369663450	20200	20200	20200	20200	0
100	20250326	173800	369663450	20200	20200	20200	20200	0
101	20250326	173700	369663450	20200	20200	20200	20200	0
102	20250326	173600	369663450	20200	20200	20200	20200	0
103	20250326	173500	369663450	20200	20200	20200	20200	0
104	20250326	173400	369663450	20200	20200	20200	20200	0
105	20250326	173300	369663450	20200	20200	20200	20200	0
106	20250326	173200	369663450	20200	20200	20200	20200	0
107	20250326	173100	369663450	20200	20200	20200	20200	0
108	20250326	173000	369663450	20200	20200	20200	20200	0
109	20250326	172900	369663450	20200	20200	20200	20200	0
110	20250326	172800	369663450	20200	20200	20200	20200	0
111	20250326	172700	369663450	20200	20200	20200	20200	0
112	20250326	172600	369663450	20200	20200	20200	20200	0
113	20250326	172500	369663450	20200	20200	20200	20200	0
114	20250326	172400	369663450	20200	20200	20200	20200	0
115	20250326	172300	369663450	20200	20200	20200	20200	0
116	20250326	172200	369663450	20200	20200	20200	20200	0
117	20250326	172100	369663450	20200	20200	20200	20200	0
118	20250326	172000	369663450	20200	20200	20200	20200	0
119	20250326	171900	369663450	20200	20200	20200	20200	0
120	20250326	171800	369663450	20200	20200	20200	20200	0
121	20250326	171700	369663450	20200	20200	20200	20200	0
122	20250326	171600	369663450	20200	20200	20200	20200	298
123	20250326	171500	369663450	20200	20200	20200	20200	0
124	20250326	171400	369663450	20200	20200	20200	20200	0
125	20250326	171300	369663450	20200	20200	20200	20200	0
126	20250326	171200	369663450	20200	20200	20200	20200	0
127	20250326	171100	369663450	20200	20200	20200	20200	0
128	20250326	171000	369663450	20200	20200	20200	20200	0
129	20250326	170900	369663450	20200	20200	20200	20200	0
130	20250326	170800	369663450	20200	20200	20200	20200	0
131	20250326	170700	369663450	20200	20200	20200	20200	0
132	20250326	170600	369663450	20200	20200	20200	20200	0
133	20250326	170500	369663450	20200	20200	20200	20200	0
134	20250326	170400	369663450	20200	20200	20200	20200	0
135	20250326	170300	369663450	20200	20200	20200	20200	0
136	20250326	170200	369663450	20200	20200	20200	20200	0
137	20250326	170100	369663450	20200	20200	20200	20200	0
138	20250326	170000	369663450	20200	20200	20200	20200	0
139	20250326	165900	369663450	20200	20200	20200	20200	0
140	20250326	165800	369663450	20200	20200	20200	20200	0
141	20250326	165700	369663450	20200	20200	20200	20200	0
142	20250326	165600	369663450	20200	20200	20200	20200	0
143	20250326	165500	369663450	20200	20200	20200	20200	0
144	20250326	165400	369663450	20200	20200	20200	20200	0
145	20250326	165300	369663450	20200	20200	20200	20200	0
146	20250326	165200	369663450	20200	20200	20200	20200	0
147	20250326	165100	369663450	20200	20200	20200	20200	0
148	20250326	165000	369663450	20200	20200	20200	20200	0
149	20250326	164900	369663450	20200	20200	20200	20200	0
150	20250326	164800	369663450	20200	20200	20200	20200	0
151	20250326	164700	369663450	20200	20200	20200	20200	0
152	20250326	164600	369663450	20200	20200	20200	20200	298
153	20250326	164500	369663450	20200	20200	20200	20200	0
154	20250326	164400	369663450	20200	20200	20200	20200	0
155	20250326	164300	369663450	20200	20200	20200	20200	0
156	20250326	164200	369663450	20200	20200	20200	20200	0
157	20250326	164100	369663450	20200	20200	20200	20200	0
158	20250326	164000	369663450	20200	20200	20200	20200	0
159	20250326	163900	369663450	20200	20200	20200	20200	0
160	20250326	163800	369663450	20200	20200	20200	20200	0
161	20250326	163700	369663450	20200	20200	20200	20200	0
162	20250326	163600	369663450	20200	20200	20200	20200	0
163	20250326	163500	369663450	20200	20200	20200	20200	0
164	20250326	163400	369663450	20200	20200	20200	20200	0
165	20250326	163300	369663450	20200	20200	20200	20200	0
166	20250326	163200	369663450	20200	20200	20200	20200	0
167	20250326	163100	369663450	20200	20200	20200	20200	0
168	20250326	163000	369663450	20200	20200	20200	20200	0
169	20250326	162900	369663450	20200	20200	20200	20200	0
170	20250326	162800	369663450	20200	20200	20200	20200	0
171	20250326	162700	369663450	20200	20200	20200	20200	0
172	20250326	162600	369663450	20200	20200	20200	20200	0
173	20250326	162500	369663450	20200	20200	20200	20200	0
174	20250326	162400	369663450	20200	20200	20200	20200	0
175	20250326	162300	369663450	20200	20200	20200	20200	0
176	20250326	162200	369663450	20200	20200	20200	20200	0
177	20250326	162100	369663450	20200	20200	20200	20200	0
178	20250326	162000	369663450	20200	20200	20200	20200	0
179	20250326	161900	369663450	20200	20200	20200	20200	0
180	20250326	161800	369663450	20200	20200	20200	20200	0
181	20250326	161700	369663450	20200	20200	20200	20200	0
182	20250326	161600	369663450	20200	20200	20200	20200	298
183	20250326	161500	369663450	20200	20200	20200	20200	0
184	20250326	161400	369663450	20200	20200	20200	20200	0
185	20250326	161300	369663450	20200	20200	20200	20200	0
186	20250326	161200	369663450	20200	20200	20200	20200	0
187	20250326	161100	369663450	20200	20200	20200	20200	0
188	20250326	161000	369663450	20200	20200	20200	20200	0
189	20250326	160900	369663450	20200	20200	20200	20200	0
190	20250326	160800	369663450	20200	20200	20200	20200	0
191	20250326	160700	369663450	20200	20200	20200	20200	0
192	20250326	160600	369663450	20200	20200	20200	20200	0
193	20250326	160500	369663450	20200	20200	20200	20200	0
194	20250326	160400	369663450	20200	20200	20200	20200	0
195	20250326	160300	369663450	20200	20200	20200	20200	0
196	20250326	160200	369663450	20200	20200	20200	20200	0
197	20250326	160100	369663450	20200	20200	20200	20200	0
198	20250326	160000	369663450	20200	20200	20200	20200	0
199	20250326	155900	369663450	20200	20200	20200	20200	0
200	20250326	155800	369663450	20200	20200	20200	20200	0
201	20250326	155700	369663450	20200	20200	20200	20200	0
202	20250326	155600	369663450	20200	20200	20200	20200	0
203	20250326	155500	369663450	20200	20200	20200	20200	0
204	20250326	155400	369663450	20200	20200	20200	20200	0
205	20250326	155300	369663450	20200	20200	20200	20200	0
206	20250326	155200	369663450	20200	20200	20200	20200	0
207	20250326	155100	369663450	20200	20200	20200	20200	0
208	20250326	155000	369663450	20200	20200	20200	20200	0
209	20250326	154900	369663450	20200	20200	20200	20200	0
210	20250326	154800	369663450	20200	20200	20200	20200	0
211	20250326	154700	369663450	20200	20200	20200	20200	0
212	20250326	154600	369663450	20200	20200	20200	20200	298
213	20250326	154500	369663450	20200	20200	20200	20200	0
214	20250326	154400	369663450	20200	20200	20200	20200	0
215	20250326	154300	369663450	20200	20200	20200	20200	0
216	20250326	154200	369663450	20200	20200	20200	20200	0
217	20250326	154100	369663450	20200	20200	20200	20200	0
218	20250326	154000	369663450	20200	20200	20200	20200	0
219	20250326	153900	369663450	20200	20200	20200	20200	0
220	20250326	153800	369663450	20200	20200	20200	20200	0
221	20250326	153700	369663450	20200	20200	20200	20200	0
222	20250326	153600	369663450	20200	20200	20200	20200	0
223	20250326	153500	369663450	20200	20200	20200	20200	0
224	20250326	153400	369663450	20200	20200	20200	20200	0
225	20250326	153300	369663450	20200	20200	20200	20200	0
226	20250326	153200	369663450	20200	20200	20200	20200	0
227	20250326	153100	369663450	20200	20200	20200	20200	0
228	20250326	153000	369663450	20200	20200	20200	20200	298
229	20250326	152900	363643850	20200	20200	20200	20200	0
230	20250326	152800	363643850	20200	20200	20200	20200	0
231	20250326	152700	363643850	20200	20200	20200	20200	0
232	20250326	152600	363643850	20200	20200	20200	20200	0
233	20250326	152500	363643850	20200	20200	20200	20200	0
234	20250326	152400	363643850	20200	20200	20200	20200	0
235	20250326	152300	363643850	20200	20200	20200	20200	0
236	20250326	152200	363643850	20200	20200	20200	20200	0
237	20250326	152100	363643850	20200	20200	20200	20200	0
238	20250326	152000	363643850	20200	20200	20200	20200	0
239	20250326	151900	363643850	20200	20150	20200	20150	37
240	20250326	151800	362898200	20150	20150	20150	20150	17
241	20250326	151700	362555650	20150	20150	20150	20150	44
242	20250326	151600	361669050	20150	20200	20200	20150	20
243	20250326	151500	361265650	20200	20200	20200	20200	11
244	20250326	151400	361043450	20200	20200	20200	20200	188
245	20250326	151300	357245850	20150	20200	20200	20150	25
246	20250326	151200	356741350	20150	20150	20150	20150	0
247	20250326	151100	356741350	20150	20150	20150	20150	0
248	20250326	151000	356741350	20150	20150	20150	20150	5
249	20250326	150900	356640600	20200	20200	20200	20200	2
250	20250326	150800	356600200	20200	20200	20200	20150	276
251	20250326	150700	351029500	20200	20200	20200	20200	40
252	20250326	150600	350221500	20200	20200	20200	20200	600
253	20250326	150500	338101500	20250	20250	20250	20250	0
254	20250326	150400	338101500	20250	20200	20250	20200	126
255	20250326	150300	335556250	20250	20250	20250	20250	4
256	20250326	150200	335475250	20250	20250	20250	20250	0
257	20250326	150100	335475250	20250	20250	20250	20250	0
258	20250326	150000	335475250	20250	20250	20250	20250	1
259	20250326	145900	335455000	20300	20300	20300	20300	8
260	20250326	145800	335292600	20300	20300	20300	20300	7
261	20250326	145700	335150500	20300	20300	20300	20300	8
262	20250326	145600	334988100	20300	20250	20300	20250	17
263	20250326	145500	334643700	20300	20300	20300	20300	8
264	20250326	145400	334481300	20300	20300	20300	20300	7
265	20250326	145300	334339200	20300	20300	20300	20300	7
266	20250326	145200	334197100	20300	20300	20300	20300	324
267	20250326	145100	327619900	20300	20300	20300	20300	4
268	20250326	145000	327538700	20250	20250	20250	20250	232
269	20250326	144900	322840700	20250	20250	20250	20250	8
270	20250326	144800	322678700	20250	20250	20250	20250	8
271	20250326	144700	322516700	20250	20250	20250	20250	17
272	20250326	144600	322172450	20250	20250	20250	20250	5
273	20250326	144500	322071200	20250	20250	20250	20250	190
274	20250326	144400	318223700	20250	20250	20250	20250	148
275	20250326	144300	315226700	20250	20250	20250	20250	4
276	20250326	144200	315145700	20250	20250	20250	20250	27
277	20250326	144100	314598950	20250	20250	20250	20250	57
278	20250326	144000	313444700	20250	20250	20250	20200	9
279	20250326	143900	313262550	20200	20250	20250	20200	71
280	20250326	143800	311825400	20250	20250	20250	20250	3
281	20250326	143700	311764650	20250	20200	20250	20200	12
282	20250326	143600	311521850	20250	20250	20250	20250	7
283	20250326	143500	311380100	20250	20250	20250	20250	7
284	20250326	143400	311238350	20250	20250	20250	20250	4
285	20250326	143300	311157350	20250	20250	20250	20200	31
286	20250326	143200	310530750	20250	20250	20250	20250	7
287	20250326	143100	310389000	20250	20250	20250	20250	7
288	20250326	143000	310247250	20250	20250	20250	20250	9
289	20250326	142900	310065000	20250	20250	20250	20250	3
290	20250326	142800	310004250	20250	20250	20250	20250	8
291	20250326	142700	309842250	20250	20250	20250	20250	7
292	20250326	142600	309700500	20250	20250	20250	20250	7
293	20250326	142500	309558750	20250	20250	20250	20250	4
294	20250326	142400	309477750	20250	20250	20250	20250	8
295	20250326	142300	309315750	20200	20250	20250	20200	295
296	20250326	142200	303352100	20250	20200	20250	20200	5
297	20250326	142100	303250900	20200	20200	20200	20200	8
298	20250326	142000	303089300	20200	20200	20250	20200	208
299	20250326	141900	298887550	20200	20200	20200	20200	8
300	20250326	141800	298725950	20200	20200	20200	20200	7
301	20250326	141700	298584550	20200	20200	20200	20200	12
302	20250326	141600	298342150	20250	20250	20250	20250	3
303	20250326	141500	298281400	20200	20200	20250	20200	198
304	20250326	141400	294281600	20200	20200	20200	20200	17
305	20250326	141300	293938200	20200	20200	20200	20150	25
306	20250326	141200	293434100	20200	20200	20200	20200	33
307	20250326	141100	292767500	20200	20200	20200	20200	3
308	20250326	141000	292706900	20200	20200	20200	20200	8
309	20250326	140900	292545300	20200	20200	20200	20200	7
310	20250326	140800	292403900	20200	20200	20200	20200	8
311	20250326	140700	292242300	20200	20200	20200	20200	60
312	20250326	140600	291030300	20200	20200	20200	20200	8
313	20250326	140500	290868700	20200	20200	20200	20200	7
314	20250326	140400	290727300	20200	20200	20200	20200	7
315	20250326	140300	290585900	20200	20200	20200	20200	8
316	20250326	140200	290424300	20200	20200	20200	20200	3
317	20250326	140100	290363700	20200	20200	20200	20200	58
318	20250326	140000	289192100	20200	20200	20200	20200	7
319	20250326	135900	289050700	20200	20200	20200	20200	8
320	20250326	135800	288889100	20200	20200	20200	20200	3
321	20250326	135700	288828500	20200	20200	20200	20200	15
322	20250326	135600	288525500	20200	20200	20200	20200	7
323	20250326	135500	288384100	20200	20200	20200	20150	23
324	20250326	135400	287920050	20200	20200	20200	20200	4
325	20250326	135300	287839250	20200	20200	20200	20150	22
326	20250326	135200	287395600	20200	20200	20200	20200	8
327	20250326	135100	287234000	20200	20200	20200	20200	7
328	20250326	135000	287092600	20200	20200	20200	20150	24
329	20250326	134900	286608050	20200	20150	20200	20150	18
330	20250326	134800	286245200	20200	20200	20200	20200	8
331	20250326	134700	286083600	20200	20200	20200	20200	7
332	20250326	134600	285942200	20200	20200	20200	20200	7
333	20250326	134500	285800800	20200	20150	20200	20150	23
334	20250326	134400	285336900	20200	20200	20200	20200	7
335	20250326	134300	285195500	20200	20200	20200	20200	13
336	20250326	134200	284932900	20200	20200	20200	20150	20
337	20250326	134100	284529450	20200	20200	20200	20200	8
338	20250326	134000	284367850	20200	20200	20200	20200	398
339	20250326	133900	276328250	20250	20250	20250	20200	39
340	20250326	133800	275539050	20200	20250	20250	20200	307
341	20250326	133700	269337300	20250	20250	20250	20200	23
342	20250326	133600	268872100	20250	20250	20250	20250	4
343	20250326	133500	268791100	20250	20250	20250	20200	17
344	20250326	133400	268447350	20250	20200	20250	20200	10
345	20250326	133300	268244950	20250	20250	20250	20250	7
346	20250326	133200	268103200	20250	20250	20250	20250	8
347	20250326	133100	267941200	20250	20250	20250	20250	13
348	20250326	133000	267677950	20250	20200	20250	20200	17
349	20250326	132900	267334150	20250	20250	20250	20250	7
350	20250326	132800	267192400	20250	20250	20250	20200	24
351	20250326	132700	266707050	20250	20200	20250	20200	5
352	20250326	132600	266605850	20250	20250	20250	20250	9
353	20250326	132500	266423600	20250	20250	20250	20200	13
354	20250326	132400	266160600	20250	20250	20250	20200	20
355	20250326	132300	265756250	20250	20250	20250	20250	8
356	20250326	132200	265594250	20250	20200	20250	20200	15
357	20250326	132100	265291100	20250	20250	20250	20250	8
358	20250326	132000	265129100	20250	20250	20250	20250	7
359	20250326	131900	264987350	20250	20250	20250	20250	8
360	20250326	131800	264825350	20250	20250	20250	20250	4
361	20250326	131700	264744350	20250	20250	20250	20250	7
362	20250326	131600	264602600	20250	20250	20250	20250	8
363	20250326	131500	264440600	20200	20250	20250	20200	8
364	20250326	131400	264278650	20250	20250	20250	20250	4
365	20250326	131300	264197650	20250	20250	20250	20250	7
366	20250326	131200	264055900	20250	20250	20250	20250	8
367	20250326	131100	263893900	20250	20250	20250	20250	7
368	20250326	131000	263752150	20250	20250	20250	20250	9
369	20250326	130900	263569900	20250	20250	20250	20250	4
370	20250326	130800	263488900	20250	20250	20250	20250	7
371	20250326	130700	263347150	20200	20200	20200	20200	0
372	20250326	130600	263347150	20200	20200	20200	20200	0
373	20250326	130500	263347150	20200	20200	20200	20200	80
374	20250326	130400	261731150	20200	20200	20200	20200	177
375	20250326	130300	258155750	20200	20200	20200	20200	14
376	20250326	130200	257872950	20150	20150	20150	20150	0
377	20250326	130100	257872950	20150	20150	20150	20150	0
378	20250326	130000	257872950	20150	20150	20150	20150	0
379	20250326	125900	257872950	20150	20150	20150	20150	0
380	20250326	125800	257872950	20150	20150	20150	20150	30
381	20250326	125700	257268450	20150	20150	20150	20150	0
382	20250326	125600	257268450	20150	20150	20150	20150	0
383	20250326	125500	257268450	20150	20150	20150	20150	0
384	20250326	125400	257268450	20150	20150	20150	20150	0
385	20250326	125300	257268450	20150	20150	20150	20150	0
386	20250326	125200	257268450	20150	20150	20150	20150	0
387	20250326	125100	257268450	20150	20200	20200	20150	25
388	20250326	125000	256764500	20200	20200	20200	20200	2
389	20250326	124900	256724100	20150	20150	20150	20150	0
390	20250326	124800	256724100	20150	20150	20150	20150	0
391	20250326	124700	256724100	20150	20150	20150	20150	0
392	20250326	124600	256724100	20150	20150	20150	20150	0
393	20250326	124500	256724100	20150	20150	20150	20150	0
394	20250326	124400	256724100	20150	20150	20150	20150	0
395	20250326	124300	256724100	20150	20150	20150	20150	0
396	20250326	124200	256724100	20150	20150	20150	20150	28
397	20250326	124100	256159900	20150	20300	20300	20150	4
398	20250326	124000	256079150	20250	20200	20250	20200	449
399	20250326	123900	246996900	20150	20150	20150	20150	0
400	20250326	123800	246996900	20150	20150	20150	20150	0
401	20250326	123700	246996900	20150	20150	20150	20150	12
402	20250326	123600	246755100	20150	20150	20150	20150	0
403	20250326	123500	246755100	20150	20150	20150	20150	0
404	20250326	123400	246755100	20150	20150	20150	20150	8
405	20250326	123300	246593900	20200	20200	20200	20200	0
406	20250326	123200	246593900	20200	20200	20200	20200	0
407	20250326	123100	246593900	20200	20200	20200	20200	3
408	20250326	123000	246533300	20200	20200	20200	20200	1
409	20250326	122900	246513100	20200	20200	20200	20200	0
410	20250326	122800	246513100	20200	20200	20200	20200	6
411	20250326	122700	246391900	20150	20150	20150	20150	5
412	20250326	122600	246291150	20200	20200	20200	20200	0
413	20250326	122500	246291150	20200	20200	20200	20200	3
414	20250326	122400	246230550	20200	20200	20200	20200	3
415	20250326	122300	246169950	20200	20200	20200	20200	0
416	20250326	122200	246169950	20200	20200	20200	20200	0
417	20250326	122100	246169950	20200	20200	20200	20200	5
418	20250326	122000	246068950	20200	20200	20200	20200	1
419	20250326	121900	246048750	20200	20200	20200	20200	0
420	20250326	121800	246048750	20200	20200	20200	20200	31
421	20250326	121700	245422550	20200	20200	20200	20200	0
422	20250326	121600	245422550	20200	20200	20200	20200	0
423	20250326	121500	245422550	20200	20200	20200	20200	5
424	20250326	121400	245321550	20250	20250	20250	20250	1
425	20250326	121300	245301300	20200	20200	20200	20200	35
426	20250326	121200	244594300	20200	20200	20200	20200	40
427	20250326	121100	243786300	20200	20200	20200	20200	35
428	20250326	121000	243079300	20200	20200	20200	20200	36
429	20250326	120900	242352100	20200	20200	20200	20200	5
430	20250326	120800	242251100	20200	20200	20200	20200	0
431	20250326	120700	242251100	20200	20200	20200	20200	0
432	20250326	120600	242251100	20200	20200	20200	20200	5
433	20250326	120500	242150100	20200	20200	20200	20200	0
434	20250326	120400	242150100	20200	20200	20200	20200	1
435	20250326	120300	242129900	20200	20200	20250	20200	878
436	20250326	120200	224393800	20200	20200	20200	20200	0
437	20250326	120100	224393800	20200	20200	20200	20200	0
438	20250326	120000	224393800	20200	20200	20200	20200	5
439	20250326	115900	224292800	20200	20200	20200	20200	0
440	20250326	115800	224292800	20200	20200	20200	20200	0
441	20250326	115700	224292800	20200	20200	20200	20200	5
442	20250326	115600	224191800	20250	20250	20250	20250	0
443	20250326	115500	224191800	20250	20250	20250	20250	3
444	20250326	115400	224131050	20200	20200	20200	20200	5
445	20250326	115300	224030050	20250	20250	20250	20250	0
446	20250326	115200	224030050	20250	20250	20250	20250	1
447	20250326	115100	224009800	20200	20200	20200	20200	0
448	20250326	115000	224009800	20200	20200	20200	20200	0
449	20250326	114900	224009800	20200	20200	20200	20200	0
450	20250326	114800	224009800	20200	20200	20200	20200	0
451	20250326	114700	224009800	20200	20200	20200	20200	0
452	20250326	114600	224009800	20200	20200	20200	20200	0
453	20250326	114500	224009800	20200	20200	20200	20200	0
454	20250326	114400	224009800	20200	20200	20200	20200	20
455	20250326	114300	223605800	20200	20200	20200	20200	0
456	20250326	114200	223605800	20200	20200	20200	20200	202
457	20250326	114100	219525400	20150	20150	20150	20150	0
458	20250326	114000	219525400	20150	20150	20150	20150	0
459	20250326	113900	219525400	20150	20150	20150	20150	5
460	20250326	113800	219424650	20150	20150	20150	20150	0
461	20250326	113700	219424650	20150	20150	20150	20150	0
462	20250326	113600	219424650	20150	20150	20150	20150	5
463	20250326	113500	219323900	20200	20200	20200	20200	1
464	20250326	113400	219303700	20200	20200	20200	20200	2
465	20250326	113300	219263300	20200	20200	20200	20200	0
466	20250326	113200	219263300	20200	20200	20200	20200	90
467	20250326	113100	217445300	20200	20200	20200	20200	13
468	20250326	113000	217182700	20150	20150	20150	20150	5
469	20250326	112900	217081950	20150	20150	20150	20150	0
470	20250326	112800	217081950	20150	20150	20150	20150	0
471	20250326	112700	217081950	20150	20150	20150	20150	5
472	20250326	112600	216981200	20150	20150	20150	20150	0
473	20250326	112500	216981200	20150	20150	20150	20150	0
474	20250326	112400	216981200	20150	20150	20150	20150	6
475	20250326	112300	216860300	20150	20150	20150	20150	0
476	20250326	112200	216860300	20150	20150	20150	20150	0
477	20250326	112100	216860300	20150	20150	20150	20150	5
478	20250326	112000	216759550	20150	20150	20150	20150	0
479	20250326	111900	216759550	20150	20150	20150	20150	0
480	20250326	111800	216759550	20150	20150	20150	20150	1
481	20250326	111700	216739400	20200	20200	20200	20200	15
482	20250326	111600	216436400	20200	20200	20200	20200	2
483	20250326	111500	216396000	20150	20150	20150	20150	5
484	20250326	111400	216295250	20150	20150	20150	20150	0
485	20250326	111300	216295250	20150	20150	20150	20150	0
486	20250326	111200	216295250	20150	20150	20150	20150	6
487	20250326	111100	216174350	20150	20150	20150	20150	0
488	20250326	111000	216174350	20150	20150	20150	20150	0
489	20250326	110900	216174350	20150	20150	20150	20150	5
490	20250326	110800	216073600	20200	20200	20200	20200	0
491	20250326	110700	216073600	20200	20200	20200	20200	25
492	20250326	110600	215568600	20150	20150	20150	20150	4
493	20250326	110500	215488000	20200	20200	20200	20200	0
494	20250326	110400	215488000	20200	20200	20200	20200	1
495	20250326	110300	215467800	20150	20200	20200	20150	46
496	20250326	110200	214538800	20150	20150	20150	20150	0
497	20250326	110100	214538800	20150	20150	20150	20150	0
498	20250326	110000	214538800	20150	20150	20150	20150	5
499	20250326	105900	214438050	20150	20150	20150	20150	0
500	20250326	105800	214438050	20150	20150	20150	20150	0
501	20250326	105700	214438050	20150	20150	20150	20150	5
502	20250326	105600	214337300	20200	20200	20200	20200	0
503	20250326	105500	214337300	20200	20200	20200	20200	2
504	20250326	105400	214296900	20150	20150	20150	20150	45
505	20250326	105300	213390150	20150	20150	20150	20150	0
506	20250326	105200	213390150	20150	20150	20150	20150	5
507	20250326	105100	213289400	20200	20150	20200	20150	295
508	20250326	105000	207345100	20150	20150	20150	20150	215
509	20250326	104900	203012850	20150	20150	20150	20150	0
510	20250326	104800	203012850	20150	20150	20150	20150	6
511	20250326	104700	202891950	20200	20200	20200	20200	0
512	20250326	104600	202891950	20200	20200	20200	20200	50
513	20250326	104500	201881950	20150	20200	20200	20150	6
514	20250326	104400	201761000	20200	20200	20200	20200	28
515	20250326	104300	201195400	20200	20200	20200	20200	0
516	20250326	104200	201195400	20200	20200	20200	20200	36
517	20250326	104100	200468200	20200	20200	20200	20200	0
518	20250326	104000	200468200	20200	20200	20200	20200	20
519	20250326	103900	200064200	20200	20200	20200	20200	5
520	20250326	103800	199963200	20200	20200	20200	20200	0
521	20250326	103700	199963200	20200	20200	20200	20200	0
522	20250326	103600	199963200	20200	20200	20200	20200	5
523	20250326	103500	199862200	20200	20200	20200	20200	28
524	20250326	103400	199296600	20200	20200	20200	20200	20
525	20250326	103300	198892600	20200	20200	20200	20200	5
526	20250326	103200	198791600	20200	20200	20200	20200	7
527	20250326	103100	198650200	20200	20200	20200	20200	49
528	20250326	103000	197660400	20200	20200	20200	20200	5
529	20250326	102900	197559400	20250	20250	20250	20250	0
530	20250326	102800	197559400	20250	20250	20250	20250	1
531	20250326	102700	197539150	20200	20200	20200	20200	53
532	20250326	102600	196468550	20200	20200	20200	20200	566
533	20250326	102500	185035350	20200	20200	20200	20200	0
534	20250326	102400	185035350	20200	20200	20200	20200	5
535	20250326	102300	184934350	20200	20200	20200	20200	0
536	20250326	102200	184934350	20200	20200	20200	20200	0
537	20250326	102100	184934350	20200	20200	20200	20200	0
538	20250326	102000	184934350	20200	20200	20200	20200	3
539	20250326	101900	184873750	20200	20200	20200	20200	5
540	20250326	101800	184772750	20200	20200	20200	20200	6
541	20250326	101700	184651550	20200	20200	20200	20200	21
542	20250326	101600	184227350	20200	20200	20200	20200	42
543	20250326	101500	183378950	20250	20250	20250	20250	10
544	20250326	101400	183176450	20250	20250	20250	20250	0
545	20250326	101300	183176450	20250	20250	20250	20250	0
546	20250326	101200	183176450	20250	20250	20250	20250	1
547	20250326	101100	183156200	20250	20250	20250	20250	0
548	20250326	101000	183156200	20250	20200	20250	20200	312
549	20250326	100900	176851100	20150	20150	20150	20150	360
550	20250326	100800	169597100	20150	20150	20150	20150	0
551	20250326	100700	169597100	20150	20150	20150	20150	0
552	20250326	100600	169597100	20150	20150	20150	20150	11
553	20250326	100500	169375450	20150	20150	20150	20150	0
554	20250326	100400	169375450	20150	20150	20150	20150	0
555	20250326	100300	169375450	20150	20150	20150	20150	167
556	20250326	100200	166010400	20100	20100	20100	20100	0
557	20250326	100100	166010400	20100	20100	20100	20100	5
558	20250326	100000	165909900	20100	20100	20100	20100	7
559	20250326	095900	165769200	20100	20100	20100	20100	398
560	20250326	095800	157769400	20100	20100	20100	20100	1
561	20250326	095700	157749300	20150	20150	20150	20150	0
562	20250326	095600	157749300	20150	20150	20150	20150	1
563	20250326	095500	157729150	20100	20100	20100	20100	152
564	20250326	095400	154673950	20100	20100	20100	20100	5
565	20250326	095300	154573450	20150	20150	20150	20150	0
566	20250326	095200	154573450	20150	20150	20150	20150	1
567	20250326	095100	154553300	20150	20150	20150	20150	10
568	20250326	095000	154351800	20150	20150	20150	20150	0
569	20250326	094900	154351800	20150	20100	20150	20100	5
570	20250326	094800	154251250	20150	20100	20150	20100	44
571	20250326	094700	153366150	20150	20150	20150	20150	200
572	20250326	094600	149336150	20150	20150	20150	20150	0
573	20250326	094500	149336150	20150	20150	20150	20150	0
574	20250326	094400	149336150	20150	20200	20200	20150	15
575	20250326	094300	149033850	20200	20150	20200	20150	14
576	20250326	094200	148751550	20150	20100	20150	20100	94
577	20250326	094100	146857500	20150	20150	20150	20150	19
578	20250326	094000	146474650	20100	20100	20100	20100	0
579	20250326	093900	146474650	20100	20150	20150	20100	36
580	20250326	093800	145749550	20150	20150	20150	20150	0
581	20250326	093700	145749550	20150	20150	20150	20150	1
582	20250326	093600	145729400	20100	20150	20150	20100	10
583	20250326	093500	145528350	20100	20100	20150	20100	34
584	20250326	093400	144844900	20100	20100	20100	20100	2
585	20250326	093300	144804700	20100	20100	20100	20100	6
586	20250326	093200	144684100	20200	20200	20200	20200	7
587	20250326	093100	144542700	20150	20100	20150	20100	98
588	20250326	093000	142570400	20200	20200	20200	20200	2
589	20250326	092900	142530000	20200	20100	20200	20100	163
590	20250326	092800	139252600	20100	20200	20200	20100	554
591	20250326	092700	128102350	20200	20150	20200	20150	90
592	20250326	092600	126288750	20200	20200	20200	20200	101
593	20250326	092500	124248550	20200	20200	20200	20200	100
594	20250326	092400	122228550	20200	20200	20200	20200	0
595	20250326	092300	122228550	20200	20300	20300	20200	488
596	20250326	092200	112364050	20350	20350	20350	20350	0
597	20250326	092100	112364050	20350	20350	20350	20350	15
598	20250326	092000	112058800	20350	20350	20350	20350	20
599	20250326	091900	111651800	20300	20300	20300	20300	2
600	20250326	091800	111611200	20300	20300	20300	20300	65
601	20250326	091700	110291700	20300	20300	20300	20300	1
602	20250326	091600	110271400	20300	20300	20300	20300	0
603	20250326	091500	110271400	20300	20300	20300	20300	13
604	20250326	091400	110007500	20350	20350	20350	20350	0
605	20250326	091300	110007500	20350	20350	20350	20350	0
606	20250326	091200	110007500	20350	20400	20400	20350	3
607	20250326	091100	109946400	20400	20400	20400	20400	2
608	20250326	091000	109905600	20450	20400	20450	20400	30
609	20250326	090900	109292550	20450	20400	20450	20400	4001
610	20250326	090800	27491800	20400	20400	20400	20400	1
611	20250326	090700	27471400	20300	20300	20300	20300	42
612	20250326	090600	26618800	20250	20200	20250	20200	315
613	20250326	090500	20255050	20250	20350	20350	20250	514
614	20250326	090400	9832950	20300	20300	20300	20300	0
615	20250326	090300	9832950	20300	20300	20300	20300	0
616	20250326	090200	9832950	20300	20300	20300	20300	63
617	20250326	090100	8554050	20250	20300	20300	20200	321
618	20250326	090000	2045000	20450	20450	20450	20450	100