KissMeData/009780/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185300	160706880	5940	5940	5940	5940	1029
3	20250327	185200	160706880	5940	5940	5940	5940	0
4	20250327	185100	160706880	5940	5940	5940	5940	0
5	20250327	185000	160706880	5940	5940	5940	5940	0
6	20250327	184900	160706880	5940	5940	5940	5940	0
7	20250327	184800	160706880	5940	5940	5940	5940	0
8	20250327	184700	160706880	5940	5940	5940	5940	0
9	20250327	184600	160706880	5940	5940	5940	5940	0
10	20250327	184500	160706880	5940	5940	5940	5940	0
11	20250327	184400	160706880	5940	5940	5940	5940	0
12	20250327	184300	160706880	5940	5940	5940	5940	0
13	20250327	184200	160706880	5940	5940	5940	5940	0
14	20250327	184100	160706880	5940	5940	5940	5940	0
15	20250327	184000	160706880	5940	5940	5940	5940	0
16	20250327	183900	160706880	5940	5940	5940	5940	0
17	20250327	183800	160706880	5940	5940	5940	5940	0
18	20250327	183700	160706880	5940	5940	5940	5940	0
19	20250327	183600	160706880	5940	5940	5940	5940	0
20	20250327	183500	160706880	5940	5940	5940	5940	0
21	20250327	183400	160706880	5940	5940	5940	5940	0
22	20250327	183300	160706880	5940	5940	5940	5940	0
23	20250327	183200	160706880	5940	5940	5940	5940	0
24	20250327	183100	160706880	5940	5940	5940	5940	0
25	20250327	183000	160706880	5940	5940	5940	5940	0
26	20250327	182900	160706880	5940	5940	5940	5940	0
27	20250327	182800	160706880	5940	5940	5940	5940	0
28	20250327	182700	160706880	5940	5940	5940	5940	0
29	20250327	182600	160706880	5940	5940	5940	5940	0
30	20250327	182500	160706880	5940	5940	5940	5940	0
31	20250327	182400	160706880	5940	5940	5940	5940	0
32	20250327	182300	160706880	5940	5940	5940	5940	1029
33	20250327	182200	160706880	5940	5940	5940	5940	0
34	20250327	182100	160706880	5940	5940	5940	5940	0
35	20250327	182000	160706880	5940	5940	5940	5940	0
36	20250327	181900	160706880	5940	5940	5940	5940	0
37	20250327	181800	160706880	5940	5940	5940	5940	0
38	20250327	181700	160706880	5940	5940	5940	5940	0
39	20250327	181600	160706880	5940	5940	5940	5940	0
40	20250327	181500	160706880	5940	5940	5940	5940	0
41	20250327	181400	160706880	5940	5940	5940	5940	0
42	20250327	181300	160706880	5940	5940	5940	5940	0
43	20250327	181200	160706880	5940	5940	5940	5940	0
44	20250327	181100	160706880	5940	5940	5940	5940	0
45	20250327	181000	160706880	5940	5940	5940	5940	0
46	20250327	180900	160706880	5940	5940	5940	5940	0
47	20250327	180800	160706880	5940	5940	5940	5940	0
48	20250327	180700	160706880	5940	5940	5940	5940	0
49	20250327	180600	160706880	5940	5940	5940	5940	0
50	20250327	180500	160706880	5940	5940	5940	5940	0
51	20250327	180400	160706880	5940	5940	5940	5940	0
52	20250327	180300	160706880	5940	5940	5940	5940	0
53	20250327	180200	160706880	5940	5940	5940	5940	0
54	20250327	180100	160706880	5940	5940	5940	5940	0
55	20250327	180000	160706880	5940	5940	5940	5940	0
56	20250327	175900	160706880	5940	5940	5940	5940	0
57	20250327	175800	160706880	5940	5940	5940	5940	0
58	20250327	175700	160706880	5940	5940	5940	5940	0
59	20250327	175600	160706880	5940	5940	5940	5940	0
60	20250327	175500	160706880	5940	5940	5940	5940	0
61	20250327	175400	160706880	5940	5940	5940	5940	0
62	20250327	175300	160706880	5940	5940	5940	5940	1029
63	20250327	175200	160706880	5940	5940	5940	5940	0
64	20250327	175100	160706880	5940	5940	5940	5940	0
65	20250327	175000	160706880	5940	5940	5940	5940	0
66	20250327	174900	160706880	5940	5940	5940	5940	0
67	20250327	174800	160706880	5940	5940	5940	5940	0
68	20250327	174700	160706880	5940	5940	5940	5940	0
69	20250327	174600	160706880	5940	5940	5940	5940	0
70	20250327	174500	160706880	5940	5940	5940	5940	0
71	20250327	174400	160706880	5940	5940	5940	5940	0
72	20250327	174300	160706880	5940	5940	5940	5940	0
73	20250327	174200	160706880	5940	5940	5940	5940	0
74	20250327	174100	160706880	5940	5940	5940	5940	0
75	20250327	174000	160706880	5940	5940	5940	5940	0
76	20250327	173900	160706880	5940	5940	5940	5940	0
77	20250327	173800	160706880	5940	5940	5940	5940	0
78	20250327	173700	160706880	5940	5940	5940	5940	0
79	20250327	173600	160706880	5940	5940	5940	5940	0
80	20250327	173500	160706880	5940	5940	5940	5940	0
81	20250327	173400	160706880	5940	5940	5940	5940	0
82	20250327	173300	160706880	5940	5940	5940	5940	0
83	20250327	173200	160706880	5940	5940	5940	5940	0
84	20250327	173100	160706880	5940	5940	5940	5940	0
85	20250327	173000	160706880	5940	5940	5940	5940	0
86	20250327	172900	160706880	5940	5940	5940	5940	0
87	20250327	172800	160706880	5940	5940	5940	5940	0
88	20250327	172700	160706880	5940	5940	5940	5940	0
89	20250327	172600	160706880	5940	5940	5940	5940	0
90	20250327	172500	160706880	5940	5940	5940	5940	0
91	20250327	172400	160706880	5940	5940	5940	5940	0
92	20250327	172300	160706880	5940	5940	5940	5940	1029
93	20250327	172200	160706880	5940	5940	5940	5940	0
94	20250327	172100	160706880	5940	5940	5940	5940	0
95	20250327	172000	160706880	5940	5940	5940	5940	0
96	20250327	171900	160706880	5940	5940	5940	5940	0
97	20250327	171800	160706880	5940	5940	5940	5940	0
98	20250327	171700	160706880	5940	5940	5940	5940	0
99	20250327	171600	160706880	5940	5940	5940	5940	0
100	20250327	171500	160706880	5940	5940	5940	5940	0
101	20250327	171400	160706880	5940	5940	5940	5940	0
102	20250327	171300	160706880	5940	5940	5940	5940	0
103	20250327	171200	160706880	5940	5940	5940	5940	0
104	20250327	171100	160706880	5940	5940	5940	5940	0
105	20250327	171000	160706880	5940	5940	5940	5940	0
106	20250327	170900	160706880	5940	5940	5940	5940	0
107	20250327	170800	160706880	5940	5940	5940	5940	0
108	20250327	170700	160706880	5940	5940	5940	5940	0
109	20250327	170600	160706880	5940	5940	5940	5940	0
110	20250327	170500	160706880	5940	5940	5940	5940	0
111	20250327	170400	160706880	5940	5940	5940	5940	0
112	20250327	170300	160706880	5940	5940	5940	5940	0
113	20250327	170200	160706880	5940	5940	5940	5940	0
114	20250327	170100	160706880	5940	5940	5940	5940	0
115	20250327	170000	160706880	5940	5940	5940	5940	0
116	20250327	165900	160706880	5940	5940	5940	5940	0
117	20250327	165800	160706880	5940	5940	5940	5940	0
118	20250327	165700	160706880	5940	5940	5940	5940	0
119	20250327	165600	160706880	5940	5940	5940	5940	0
120	20250327	165500	160706880	5940	5940	5940	5940	0
121	20250327	165400	160706880	5940	5940	5940	5940	0
122	20250327	165300	160706880	5940	5940	5940	5940	1029
123	20250327	165200	160706880	5940	5940	5940	5940	0
124	20250327	165100	160706880	5940	5940	5940	5940	0
125	20250327	165000	160706880	5940	5940	5940	5940	0
126	20250327	164900	160706880	5940	5940	5940	5940	0
127	20250327	164800	160706880	5940	5940	5940	5940	0
128	20250327	164700	160706880	5940	5940	5940	5940	0
129	20250327	164600	160706880	5940	5940	5940	5940	0
130	20250327	164500	160706880	5940	5940	5940	5940	0
131	20250327	164400	160706880	5940	5940	5940	5940	0
132	20250327	164300	160706880	5940	5940	5940	5940	0
133	20250327	164200	160706880	5940	5940	5940	5940	0
134	20250327	164100	160706880	5940	5940	5940	5940	0
135	20250327	164000	160706880	5940	5940	5940	5940	0
136	20250327	163900	160706880	5940	5940	5940	5940	0
137	20250327	163800	160706880	5940	5940	5940	5940	0
138	20250327	163700	160706880	5940	5940	5940	5940	0
139	20250327	163600	160706880	5940	5940	5940	5940	0
140	20250327	163500	160706880	5940	5940	5940	5940	0
141	20250327	163400	160706880	5940	5940	5940	5940	0
142	20250327	163300	160706880	5940	5940	5940	5940	0
143	20250327	163200	160706880	5940	5940	5940	5940	0
144	20250327	163100	160706880	5940	5940	5940	5940	0
145	20250327	163000	160706880	5940	5940	5940	5940	0
146	20250327	162900	160706880	5940	5940	5940	5940	0
147	20250327	162800	160706880	5940	5940	5940	5940	0
148	20250327	162700	160706880	5940	5940	5940	5940	0
149	20250327	162600	160706880	5940	5940	5940	5940	0
150	20250327	162500	160706880	5940	5940	5940	5940	0
151	20250327	162400	160706880	5940	5940	5940	5940	0
152	20250327	162300	160706880	5940	5940	5940	5940	1029
153	20250327	162200	160706880	5940	5940	5940	5940	0
154	20250327	162100	160706880	5940	5940	5940	5940	0
155	20250327	162000	160706880	5940	5940	5940	5940	0
156	20250327	161900	160706880	5940	5940	5940	5940	0
157	20250327	161800	160706880	5940	5940	5940	5940	0
158	20250327	161700	160706880	5940	5940	5940	5940	0
159	20250327	161600	160706880	5940	5940	5940	5940	0
160	20250327	161500	160706880	5940	5940	5940	5940	0
161	20250327	161400	160706880	5940	5940	5940	5940	0
162	20250327	161300	160706880	5940	5940	5940	5940	0
163	20250327	161200	160706880	5940	5940	5940	5940	0
164	20250327	161100	160706880	5940	5940	5940	5940	0
165	20250327	161000	160706880	5940	5940	5940	5940	0
166	20250327	160900	160706880	5940	5940	5940	5940	0
167	20250327	160800	160706880	5940	5940	5940	5940	0
168	20250327	160700	160706880	5940	5940	5940	5940	0
169	20250327	160600	160706880	5940	5940	5940	5940	0
170	20250327	160500	160706880	5940	5940	5940	5940	0
171	20250327	160400	160706880	5940	5940	5940	5940	0
172	20250327	160300	160706880	5940	5940	5940	5940	0
173	20250327	160200	160706880	5940	5940	5940	5940	0
174	20250327	160100	160706880	5940	5940	5940	5940	0
175	20250327	160000	160706880	5940	5940	5940	5940	0
176	20250327	155900	160706880	5940	5940	5940	5940	0
177	20250327	155800	160706880	5940	5940	5940	5940	0
178	20250327	155700	160706880	5940	5940	5940	5940	0
179	20250327	155600	160706880	5940	5940	5940	5940	0
180	20250327	155500	160706880	5940	5940	5940	5940	0
181	20250327	155400	160706880	5940	5940	5940	5940	0
182	20250327	155300	160706880	5940	5940	5940	5940	1029
183	20250327	155200	160706880	5940	5940	5940	5940	0
184	20250327	155100	160706880	5940	5940	5940	5940	0
185	20250327	155000	160706880	5940	5940	5940	5940	0
186	20250327	154900	160706880	5940	5940	5940	5940	0
187	20250327	154800	160706880	5940	5940	5940	5940	0
188	20250327	154700	160706880	5940	5940	5940	5940	0
189	20250327	154600	160706880	5940	5940	5940	5940	0
190	20250327	154500	160706880	5940	5940	5940	5940	0
191	20250327	154400	160706880	5940	5940	5940	5940	0
192	20250327	154300	160706880	5940	5940	5940	5940	0
193	20250327	154200	160706880	5940	5940	5940	5940	0
194	20250327	154100	160706880	5940	5940	5940	5940	0
195	20250327	154000	160706880	5940	5940	5940	5940	0
196	20250327	153900	160706880	5940	5940	5940	5940	0
197	20250327	153800	160706880	5940	5940	5940	5940	0
198	20250327	153700	160706880	5940	5940	5940	5940	0
199	20250327	153600	160706880	5940	5940	5940	5940	0
200	20250327	153500	160706880	5940	5940	5940	5940	0
201	20250327	153400	160706880	5940	5940	5940	5940	0
202	20250327	153300	160706880	5940	5940	5940	5940	0
203	20250327	153200	160706880	5940	5940	5940	5940	0
204	20250327	153100	160706880	5940	5940	5940	5940	0
205	20250327	153000	160706880	5940	5940	5940	5940	1029
206	20250327	152900	154594620	5910	5910	5910	5910	0
207	20250327	152800	154594620	5910	5910	5910	5910	0
208	20250327	152700	154594620	5910	5910	5910	5910	0
209	20250327	152600	154594620	5910	5910	5910	5910	0
210	20250327	152500	154594620	5910	5910	5910	5910	0
211	20250327	152400	154594620	5910	5910	5910	5910	0
212	20250327	152300	154594620	5910	5910	5910	5910	0
213	20250327	152200	154594620	5910	5910	5910	5910	0
214	20250327	152100	154594620	5910	5910	5910	5910	0
215	20250327	152000	154594620	5910	5910	5910	5910	0
216	20250327	151900	154594620	5910	5910	5910	5910	10
217	20250327	151800	154535520	5910	5910	5910	5910	10
218	20250327	151700	154476420	5910	5910	5910	5910	0
219	20250327	151600	154476420	5910	5910	5910	5910	3
220	20250327	151500	154458690	5910	5910	5910	5910	17
221	20250327	151400	154358220	5910	5910	5910	5910	2
222	20250327	151300	154346400	5900	5900	5900	5900	0
223	20250327	151200	154346400	5900	5910	5910	5900	73
224	20250327	151100	153915180	5910	5910	5910	5910	0
225	20250327	151000	153915180	5910	5910	5910	5910	0
226	20250327	150900	153915180	5910	5910	5910	5910	2
227	20250327	150800	153903360	5900	5900	5900	5900	164
228	20250327	150700	152935760	5900	5900	5900	5900	0
229	20250327	150600	152935760	5900	5900	5900	5900	0
230	20250327	150500	152935760	5900	5900	5900	5900	0
231	20250327	150400	152935760	5900	5900	5900	5900	1
232	20250327	150300	152929860	5880	5880	5880	5880	300
233	20250327	150200	151165860	5880	5900	5900	5880	470
234	20250327	150100	148402000	5900	5900	5900	5900	0
235	20250327	150000	148402000	5900	5900	5900	5900	7
236	20250327	145900	148360700	5890	5890	5890	5890	0
237	20250327	145800	148360700	5890	5890	5890	5890	0
238	20250327	145700	148360700	5890	5890	5890	5890	254
239	20250327	145600	146864640	5920	5920	5920	5920	0
240	20250327	145500	146864640	5920	5920	5920	5920	0
241	20250327	145400	146864640	5920	5910	5920	5900	1030
242	20250327	145300	140785920	5920	5920	5920	5920	0
243	20250327	145200	140785920	5920	5920	5920	5920	0
244	20250327	145100	140785920	5920	5920	5920	5920	0
245	20250327	145000	140785920	5920	5920	5920	5920	0
246	20250327	144900	140785920	5920	5920	5920	5920	0
247	20250327	144800	140785920	5920	5920	5920	5920	1
248	20250327	144700	140780000	5920	5920	5920	5920	1
249	20250327	144600	140774080	5920	5920	5920	5920	1
250	20250327	144500	140768160	5920	5920	5920	5920	0
251	20250327	144400	140768160	5920	5920	5920	5920	0
252	20250327	144300	140768160	5920	5920	5920	5920	1
253	20250327	144200	140762240	5920	5920	5920	5920	0
254	20250327	144100	140762240	5920	5920	5920	5920	0
255	20250327	144000	140762240	5920	5920	5920	5920	0
256	20250327	143900	140762240	5920	5920	5920	5920	1
257	20250327	143800	140756320	5920	5920	5920	5920	100
258	20250327	143700	140164320	5920	5920	5920	5920	22
259	20250327	143600	140034080	5910	5910	5910	5910	0
260	20250327	143500	140034080	5910	5910	5910	5910	0
261	20250327	143400	140034080	5910	5910	5910	5910	0
262	20250327	143300	140034080	5910	5910	5910	5910	100
263	20250327	143200	139443080	5920	5920	5920	5920	0
264	20250327	143100	139443080	5920	5910	5920	5910	217
265	20250327	143000	138160590	5920	5920	5920	5920	168
266	20250327	142900	137166030	5920	5920	5920	5920	0
267	20250327	142800	137166030	5920	5920	5920	5920	0
268	20250327	142700	137166030	5920	5920	5920	5920	1
269	20250327	142600	137160110	5930	5930	5930	5930	0
270	20250327	142500	137160110	5930	5930	5930	5930	0
271	20250327	142400	137160110	5930	5930	5930	5930	219
272	20250327	142300	135861440	5940	5940	5940	5940	0
273	20250327	142200	135861440	5940	5940	5940	5940	0
274	20250327	142100	135861440	5940	5940	5940	5940	1
275	20250327	142000	135855500	5940	5940	5940	5940	0
276	20250327	141900	135855500	5940	5940	5940	5940	0
277	20250327	141800	135855500	5940	5940	5940	5940	0
278	20250327	141700	135855500	5940	5940	5940	5940	381
279	20250327	141600	133592360	5940	5940	5940	5940	311
280	20250327	141500	131745020	5940	5940	5940	5940	0
281	20250327	141400	131745020	5940	5940	5940	5940	0
282	20250327	141300	131745020	5940	5940	5940	5940	0
283	20250327	141200	131745020	5940	5940	5940	5940	0
284	20250327	141100	131745020	5940	5940	5940	5940	0
285	20250327	141000	131745020	5940	5940	5940	5940	0
286	20250327	140900	131745020	5940	5940	5940	5940	0
287	20250327	140800	131745020	5940	5940	5940	5940	0
288	20250327	140700	131745020	5940	5940	5940	5940	1
289	20250327	140600	131739080	5930	5930	5930	5930	0
290	20250327	140500	131739080	5930	5950	5950	5930	343
291	20250327	140400	129705070	5930	5930	5930	5930	0
292	20250327	140300	129705070	5930	5930	5930	5930	1
293	20250327	140200	129699140	5940	5940	5940	5940	0
294	20250327	140100	129699140	5940	5940	5940	5940	0
295	20250327	140000	129699140	5940	5930	5940	5930	284
296	20250327	135900	128014580	5930	5930	5930	5930	168
297	20250327	135800	127018340	5930	5930	5930	5930	0
298	20250327	135700	127018340	5930	5930	5930	5930	0
299	20250327	135600	127018340	5930	5930	5930	5930	0
300	20250327	135500	127018340	5930	5930	5930	5930	135
301	20250327	135400	126217790	5930	5930	5930	5930	0
302	20250327	135300	126217790	5930	5930	5930	5930	0
303	20250327	135200	126217790	5930	5930	5930	5930	0
304	20250327	135100	126217790	5930	5930	5930	5930	0
305	20250327	135000	126217790	5930	5930	5930	5930	17
306	20250327	134900	126116980	5930	5930	5930	5930	0
307	20250327	134800	126116980	5930	5930	5930	5930	0
308	20250327	134700	126116980	5930	5930	5930	5930	0
309	20250327	134600	126116980	5930	5930	5930	5930	0
310	20250327	134500	126116980	5930	5930	5930	5930	0
311	20250327	134400	126116980	5930	5930	5930	5930	0
312	20250327	134300	126116980	5930	5930	5930	5930	38
313	20250327	134200	125891640	5920	5920	5920	5920	0
314	20250327	134100	125891640	5920	5920	5920	5920	0
315	20250327	134000	125891640	5920	5920	5920	5920	0
316	20250327	133900	125891640	5920	5920	5920	5920	0
317	20250327	133800	125891640	5920	5920	5920	5920	0
318	20250327	133700	125891640	5920	5920	5920	5920	0
319	20250327	133600	125891640	5920	5920	5920	5920	0
320	20250327	133500	125891640	5920	5920	5920	5920	2
321	20250327	133400	125879800	5930	5930	5930	5930	0
322	20250327	133300	125879800	5930	5930	5930	5930	0
323	20250327	133200	125879800	5930	5930	5930	5930	40
324	20250327	133100	125642600	5930	5930	5930	5930	0
325	20250327	133000	125642600	5930	5930	5930	5930	0
326	20250327	132900	125642600	5930	5930	5930	5930	0
327	20250327	132800	125642600	5930	5930	5930	5930	0
328	20250327	132700	125642600	5930	5930	5930	5930	0
329	20250327	132600	125642600	5930	5930	5930	5930	0
330	20250327	132500	125642600	5930	5930	5930	5930	60
331	20250327	132400	125286800	5930	5930	5930	5930	0
332	20250327	132300	125286800	5930	5930	5930	5930	0
333	20250327	132200	125286800	5930	5930	5930	5930	0
334	20250327	132100	125286800	5930	5930	5930	5930	0
335	20250327	132000	125286800	5930	5930	5930	5930	0
336	20250327	131900	125286800	5930	5930	5930	5930	0
337	20250327	131800	125286800	5930	5920	5930	5920	10
338	20250327	131700	125227520	5930	5930	5930	5930	88
339	20250327	131600	124705680	5930	5930	5930	5930	0
340	20250327	131500	124705680	5930	5930	5930	5930	0
341	20250327	131400	124705680	5930	5930	5930	5930	0
342	20250327	131300	124705680	5930	5930	5930	5930	0
343	20250327	131200	124705680	5930	5930	5930	5930	18
344	20250327	131100	124598940	5930	5930	5930	5930	1
345	20250327	131000	124593010	5920	5920	5920	5920	0
346	20250327	130900	124593010	5920	5920	5920	5920	0
347	20250327	130800	124593010	5920	5920	5920	5920	0
348	20250327	130700	124593010	5920	5920	5920	5920	0
349	20250327	130600	124593010	5920	5920	5920	5920	0
350	20250327	130500	124593010	5920	5920	5920	5920	0
351	20250327	130400	124593010	5920	5920	5920	5920	0
352	20250327	130300	124593010	5920	5920	5920	5920	0
353	20250327	130200	124593010	5920	5920	5920	5920	0
354	20250327	130100	124593010	5920	5920	5920	5920	24
355	20250327	130000	124450930	5910	5910	5910	5910	0
356	20250327	125900	124450930	5910	5910	5910	5910	0
357	20250327	125800	124450930	5910	5910	5910	5910	0
358	20250327	125700	124450930	5910	5910	5910	5910	0
359	20250327	125600	124450930	5910	5910	5910	5910	20
360	20250327	125500	124332730	5920	5920	5920	5920	11
361	20250327	125400	124267610	5920	5920	5920	5920	0
362	20250327	125300	124267610	5920	5920	5920	5920	0
363	20250327	125200	124267610	5920	5920	5920	5920	0
364	20250327	125100	124267610	5920	5920	5920	5920	0
365	20250327	125000	124267610	5920	5920	5920	5920	0
366	20250327	124900	124267610	5920	5930	5930	5920	230
367	20250327	124800	122904930	5940	5940	5940	5940	0
368	20250327	124700	122904930	5940	5940	5940	5940	21
369	20250327	124600	122780190	5950	5950	5950	5950	0
370	20250327	124500	122780190	5950	5940	5950	5940	71
371	20250327	124400	122358350	5940	5940	5940	5940	12
372	20250327	124300	122287070	5940	5940	5940	5940	0
373	20250327	124200	122287070	5940	5940	5940	5940	0
374	20250327	124100	122287070	5940	5940	5940	5940	0
375	20250327	124000	122287070	5940	5940	5940	5940	0
376	20250327	123900	122287070	5940	5940	5940	5940	15
377	20250327	123800	122197970	5940	5940	5940	5940	0
378	20250327	123700	122197970	5940	5940	5940	5940	0
379	20250327	123600	122197970	5940	5940	5940	5940	0
380	20250327	123500	122197970	5940	5940	5940	5940	0
381	20250327	123400	122197970	5940	5940	5940	5940	0
382	20250327	123300	122197970	5940	5940	5940	5940	0
383	20250327	123200	122197970	5940	5940	5940	5940	0
384	20250327	123100	122197970	5940	5940	5940	5940	0
385	20250327	123000	122197970	5940	5940	5940	5940	0
386	20250327	122900	122197970	5940	5940	5940	5940	0
387	20250327	122800	122197970	5940	5940	5940	5940	9
388	20250327	122700	122144510	5930	5930	5930	5930	0
389	20250327	122600	122144510	5930	5930	5930	5930	0
390	20250327	122500	122144510	5930	5930	5930	5930	0
391	20250327	122400	122144510	5930	5960	5960	5930	1595
392	20250327	122300	112657840	5970	5970	5970	5970	0
393	20250327	122200	112657840	5970	5970	5970	5970	0
394	20250327	122100	112657840	5970	5970	5970	5970	0
395	20250327	122000	112657840	5970	5970	5970	5970	0
396	20250327	121900	112657840	5970	5970	5970	5970	0
397	20250327	121800	112657840	5970	5970	5970	5970	0
398	20250327	121700	112657840	5970	5970	5970	5970	0
399	20250327	121600	112657840	5970	5970	5970	5970	0
400	20250327	121500	112657840	5970	5980	5980	5970	233
401	20250327	121400	111266720	5970	5970	5970	5970	0
402	20250327	121300	111266720	5970	5970	5970	5970	0
403	20250327	121200	111266720	5970	5970	5970	5970	20
404	20250327	121100	111147320	5980	5980	5980	5980	0
405	20250327	121000	111147320	5980	5980	5980	5980	0
406	20250327	120900	111147320	5980	5980	5980	5980	38
407	20250327	120800	110920080	5970	5970	5970	5970	9
408	20250327	120700	110866350	5980	5980	5980	5980	0
409	20250327	120600	110866350	5980	5980	5980	5980	0
410	20250327	120500	110866350	5980	5980	5980	5980	0
411	20250327	120400	110866350	5980	5980	5980	5980	0
412	20250327	120300	110866350	5980	5980	5980	5980	0
413	20250327	120200	110866350	5980	5980	5980	5980	1
414	20250327	120100	110860370	5970	5970	5970	5970	0
415	20250327	120000	110860370	5970	5970	5970	5970	0
416	20250327	115900	110860370	5970	5970	5970	5970	0
417	20250327	115800	110860370	5970	5970	5970	5970	0
418	20250327	115700	110860370	5970	5970	5970	5970	0
419	20250327	115600	110860370	5970	5970	5970	5970	120
420	20250327	115500	110143970	5970	5970	5970	5970	0
421	20250327	115400	110143970	5970	5970	5970	5970	0
422	20250327	115300	110143970	5970	5970	5970	5970	0
423	20250327	115200	110143970	5970	5970	5970	5970	0
424	20250327	115100	110143970	5970	5970	5970	5970	0
425	20250327	115000	110143970	5970	5970	5970	5970	0
426	20250327	114900	110143970	5970	5970	5970	5970	23
427	20250327	114800	110006660	5970	5970	5970	5970	57
428	20250327	114700	109666370	5970	5970	5970	5970	0
429	20250327	114600	109666370	5970	5970	5970	5970	0
430	20250327	114500	109666370	5970	5970	5970	5970	0
431	20250327	114400	109666370	5970	5970	5970	5970	0
432	20250327	114300	109666370	5970	5970	5970	5970	0
433	20250327	114200	109666370	5970	5970	5970	5970	17
434	20250327	114100	109564880	5970	5970	5970	5970	0
435	20250327	114000	109564880	5970	5970	5970	5970	0
436	20250327	113900	109564880	5970	5970	5970	5970	0
437	20250327	113800	109564880	5970	5970	5970	5970	0
438	20250327	113700	109564880	5970	5970	5970	5970	0
439	20250327	113600	109564880	5970	5970	5970	5970	0
440	20250327	113500	109564880	5970	5970	5970	5970	0
441	20250327	113400	109564880	5970	5970	5970	5970	0
442	20250327	113300	109564880	5970	5970	5970	5970	0
443	20250327	113200	109564880	5970	5970	5970	5970	0
444	20250327	113100	109564880	5970	5970	5970	5970	0
445	20250327	113000	109564880	5970	5970	5970	5970	0
446	20250327	112900	109564880	5970	5970	5970	5970	6
447	20250327	112800	109529060	5970	5970	5970	5970	0
448	20250327	112700	109529060	5970	5970	5970	5970	0
449	20250327	112600	109529060	5970	5970	5970	5970	61
450	20250327	112500	109164890	5950	5950	5950	5950	0
451	20250327	112400	109164890	5950	5950	5950	5950	0
452	20250327	112300	109164890	5950	5950	5950	5950	0
453	20250327	112200	109164890	5950	5950	5950	5950	0
454	20250327	112100	109164890	5950	5950	5950	5950	0
455	20250327	112000	109164890	5950	5950	5950	5950	0
456	20250327	111900	109164890	5950	5950	5950	5950	0
457	20250327	111800	109164890	5950	5950	5950	5950	0
458	20250327	111700	109164890	5950	5950	5950	5950	0
459	20250327	111600	109164890	5950	5950	5950	5950	0
460	20250327	111500	109164890	5950	5950	5950	5950	0
461	20250327	111400	109164890	5950	5950	5950	5950	0
462	20250327	111300	109164890	5950	5950	5950	5950	0
463	20250327	111200	109164890	5950	5950	5950	5950	0
464	20250327	111100	109164890	5950	5950	5950	5950	0
465	20250327	111000	109164890	5950	5950	5950	5950	0
466	20250327	110900	109164890	5950	5950	5950	5950	0
467	20250327	110800	109164890	5950	5950	5950	5950	200
468	20250327	110700	107974890	5950	5970	5970	5950	195
469	20250327	110600	106812990	5960	5960	5960	5960	0
470	20250327	110500	106812990	5960	5960	5960	5960	1
471	20250327	110400	106807030	5960	5960	5960	5960	0
472	20250327	110300	106807030	5960	5960	5960	5960	0
473	20250327	110200	106807030	5960	5960	5960	5960	16
474	20250327	110100	106711670	5960	5960	5960	5960	0
475	20250327	110000	106711670	5960	5960	5960	5960	0
476	20250327	105900	106711670	5960	5960	5960	5960	0
477	20250327	105800	106711670	5960	5960	5960	5960	51
478	20250327	105700	106407710	5960	5960	5960	5960	0
479	20250327	105600	106407710	5960	5960	5960	5960	0
480	20250327	105500	106407710	5960	5960	5960	5960	0
481	20250327	105400	106407710	5960	5960	5960	5960	0
482	20250327	105300	106407710	5960	5960	5960	5960	0
483	20250327	105200	106407710	5960	5960	5960	5960	0
484	20250327	105100	106407710	5960	5970	5970	5960	196
485	20250327	105000	105238840	5970	5970	5970	5970	0
486	20250327	104900	105238840	5970	5970	5970	5970	0
487	20250327	104800	105238840	5970	5970	5970	5970	13
488	20250327	104700	105161230	5970	5970	5970	5970	158
489	20250327	104600	104217970	5980	5980	5980	5980	51
490	20250327	104500	103912990	5990	5990	5990	5990	0
491	20250327	104400	103912990	5990	5990	5990	5990	100
492	20250327	104300	103313990	6000	6000	6000	6000	0
493	20250327	104200	103313990	6000	6000	6000	6000	0
494	20250327	104100	103313990	6000	6000	6000	6000	40
495	20250327	104000	103073990	6000	6000	6000	6000	0
496	20250327	103900	103073990	6000	6000	6000	6000	60
497	20250327	103800	102713990	6000	6000	6000	6000	65
498	20250327	103700	102323990	6000	6000	6000	6000	52
499	20250327	103600	102011990	6000	6000	6000	6000	0
500	20250327	103500	102011990	6000	6000	6000	6000	18
501	20250327	103400	101903990	5990	5990	5990	5990	1
502	20250327	103300	101898000	6000	6000	6000	6000	0
503	20250327	103200	101898000	6000	6000	6000	6000	0
504	20250327	103100	101898000	6000	6000	6000	6000	0
505	20250327	103000	101898000	6000	5990	6000	5990	134
506	20250327	102900	101094340	5980	5980	5980	5980	695
507	20250327	102800	96938240	5980	5980	5980	5980	0
508	20250327	102700	96938240	5980	5980	5980	5980	2
509	20250327	102600	96926280	5980	5980	5980	5980	448
510	20250327	102500	94247240	5980	5980	5980	5980	0
511	20250327	102400	94247240	5980	5980	5980	5980	0
512	20250327	102300	94247240	5980	5980	5980	5980	0
513	20250327	102200	94247240	5980	5980	5980	5980	0
514	20250327	102100	94247240	5980	5980	5980	5980	0
515	20250327	102000	94247240	5980	5990	5990	5980	273
516	20250327	101900	92612470	5990	5990	5990	5990	0
517	20250327	101800	92612470	5990	5990	5990	5990	0
518	20250327	101700	92612470	5990	5990	5990	5990	10
519	20250327	101600	92552570	5990	5990	5990	5990	0
520	20250327	101500	92552570	5990	6000	6000	5990	414
521	20250327	101400	90071560	6000	6000	6000	6000	0
522	20250327	101300	90071560	6000	6000	6000	6000	0
523	20250327	101200	90071560	6000	6000	6000	6000	0
524	20250327	101100	90071560	6000	6000	6000	6000	12
525	20250327	101000	89999560	6010	6010	6010	6000	44
526	20250327	100900	89735270	6020	6020	6020	6020	0
527	20250327	100800	89735270	6020	6020	6020	6020	0
528	20250327	100700	89735270	6020	6020	6020	6020	0
529	20250327	100600	89735270	6020	6020	6020	6020	215
530	20250327	100500	88440970	6020	6020	6020	6020	204
531	20250327	100400	87212890	6010	6010	6010	6010	0
532	20250327	100300	87212890	6010	6010	6020	6010	260
533	20250327	100200	85648360	6000	6000	6000	6000	3
534	20250327	100100	85630360	6010	6010	6010	6010	0
535	20250327	100000	85630360	6010	6010	6010	6010	22
536	20250327	095900	85498140	6010	6010	6010	6010	9
537	20250327	095800	85444050	6010	6000	6010	6000	73
538	20250327	095700	85005340	6000	6000	6000	6000	0
539	20250327	095600	85005340	6000	6000	6000	6000	0
540	20250327	095500	85005340	6000	6000	6000	6000	0
541	20250327	095400	85005340	6000	6000	6000	6000	100
542	20250327	095300	84405340	6000	6000	6000	6000	0
543	20250327	095200	84405340	6000	6010	6010	6000	831
544	20250327	095100	79417810	6010	6010	6010	6010	0
545	20250327	095000	79417810	6010	6010	6010	6010	4
546	20250327	094900	79393770	6020	6020	6020	6020	10
547	20250327	094800	79333570	6020	6020	6030	6020	211
548	20250327	094700	78063250	6020	6020	6020	6020	0
549	20250327	094600	78063250	6020	6020	6020	6020	50
550	20250327	094500	77762250	6020	6020	6020	6020	1
551	20250327	094400	77756230	6020	6020	6020	6020	1
552	20250327	094300	77750210	6020	6020	6020	6020	19
553	20250327	094200	77635830	6020	6020	6020	6020	0
554	20250327	094100	77635830	6020	6020	6020	6020	370
555	20250327	094000	75408430	6020	6030	6030	6020	18
556	20250327	093900	75300040	6020	6030	6030	6020	30
557	20250327	093800	75119210	6030	6030	6030	6030	1
558	20250327	093700	75113180	6030	6050	6070	6030	577
559	20250327	093600	71619560	6050	6050	6050	6050	202
560	20250327	093500	70397460	6050	6050	6050	6050	5
561	20250327	093400	70367210	6040	6040	6040	6040	0
562	20250327	093300	70367210	6040	6030	6040	6030	34
563	20250327	093200	70161890	6040	6030	6050	6030	51
564	20250327	093100	69853570	6020	6020	6020	6020	100
565	20250327	093000	69251570	6000	6000	6000	6000	0
566	20250327	092900	69251570	6000	6000	6000	6000	163
567	20250327	092800	68273570	6010	6010	6010	6010	11
568	20250327	092700	68207460	6050	6030	6050	6030	30
569	20250327	092600	68026160	6030	6000	6030	6000	1163
570	20250327	092500	61045980	6000	5990	6000	5990	770
571	20250327	092400	56428310	5980	5970	5980	5970	308
572	20250327	092300	54586850	5970	5950	5970	5950	9
573	20250327	092200	54533210	5980	5970	5980	5970	20
574	20250327	092100	54413800	5960	5960	5960	5960	0
575	20250327	092000	54413800	5960	5950	5960	5950	1075
576	20250327	091900	48006980	5960	5950	5960	5950	10
577	20250327	091800	47947430	5950	5950	5950	5950	0
578	20250327	091700	47947430	5950	5950	5950	5950	0
579	20250327	091600	47947430	5950	5930	5950	5930	1000
580	20250327	091500	41999090	5950	5900	5950	5900	1000
581	20250327	091400	36059510	5890	5890	5890	5890	1
582	20250327	091300	36053620	5900	5890	5900	5890	44
583	20250327	091200	35794360	5890	5890	5890	5890	17
584	20250327	091100	35694230	5880	5880	5880	5880	0
585	20250327	091000	35694230	5880	5880	5880	5880	0
586	20250327	090900	35694230	5880	5870	5880	5870	574
587	20250327	090800	32324840	5870	5890	5890	5870	3
588	20250327	090700	32307210	5860	5880	5880	5860	427
589	20250327	090600	29804820	5870	5870	5870	5870	29
590	20250327	090500	29634590	5875	5875	5875	5875	0
591	20250327	090400	29634590	5875	5875	5875	5875	0
592	20250327	090300	29634590	5875	5875	5875	5875	0
593	20250327	090200	29634590	5875	5875	5875	5875	50
594	20250327	090100	29340840	5860	5880	5880	5860	593
595	20250327	090000	25859580	5880	5950	5950	5880	4382