KissMeData/033270/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191600	474197730	20050	20050	20050	20050	295
3	20250327	191500	474197730	20050	20050	20050	20050	0
4	20250327	191400	474197730	20050	20050	20050	20050	0
5	20250327	191300	474197730	20050	20050	20050	20050	0
6	20250327	191200	474197730	20050	20050	20050	20050	0
7	20250327	191100	474197730	20050	20050	20050	20050	0
8	20250327	191000	474197730	20050	20050	20050	20050	0
9	20250327	190900	474197730	20050	20050	20050	20050	0
10	20250327	190800	474197730	20050	20050	20050	20050	0
11	20250327	190700	474197730	20050	20050	20050	20050	0
12	20250327	190600	474197730	20050	20050	20050	20050	0
13	20250327	190500	474197730	20050	20050	20050	20050	0
14	20250327	190400	474197730	20050	20050	20050	20050	0
15	20250327	190300	474197730	20050	20050	20050	20050	0
16	20250327	190200	474197730	20050	20050	20050	20050	0
17	20250327	190100	474197730	20050	20050	20050	20050	0
18	20250327	190000	474197730	20050	20050	20050	20050	0
19	20250327	185900	474197730	20050	20050	20050	20050	0
20	20250327	185800	474197730	20050	20050	20050	20050	0
21	20250327	185700	474197730	20050	20050	20050	20050	0
22	20250327	185600	474197730	20050	20050	20050	20050	0
23	20250327	185500	474197730	20050	20050	20050	20050	0
24	20250327	185400	474197730	20050	20050	20050	20050	0
25	20250327	185300	474197730	20050	20050	20050	20050	0
26	20250327	185200	474197730	20050	20050	20050	20050	0
27	20250327	185100	474197730	20050	20050	20050	20050	0
28	20250327	185000	474197730	20050	20050	20050	20050	0
29	20250327	184900	474197730	20050	20050	20050	20050	0
30	20250327	184800	474197730	20050	20050	20050	20050	0
31	20250327	184700	474197730	20050	20050	20050	20050	0
32	20250327	184600	474197730	20050	20050	20050	20050	295
33	20250327	184500	474197730	20050	20050	20050	20050	0
34	20250327	184400	474197730	20050	20050	20050	20050	0
35	20250327	184300	474197730	20050	20050	20050	20050	0
36	20250327	184200	474197730	20050	20050	20050	20050	0
37	20250327	184100	474197730	20050	20050	20050	20050	0
38	20250327	184000	474197730	20050	20050	20050	20050	0
39	20250327	183900	474197730	20050	20050	20050	20050	0
40	20250327	183800	474197730	20050	20050	20050	20050	0
41	20250327	183700	474197730	20050	20050	20050	20050	0
42	20250327	183600	474197730	20050	20050	20050	20050	0
43	20250327	183500	474197730	20050	20050	20050	20050	0
44	20250327	183400	474197730	20050	20050	20050	20050	0
45	20250327	183300	474197730	20050	20050	20050	20050	0
46	20250327	183200	474197730	20050	20050	20050	20050	0
47	20250327	183100	474197730	20050	20050	20050	20050	0
48	20250327	183000	474197730	20050	20050	20050	20050	0
49	20250327	182900	474197730	20050	20050	20050	20050	0
50	20250327	182800	474197730	20050	20050	20050	20050	0
51	20250327	182700	474197730	20050	20050	20050	20050	0
52	20250327	182600	474197730	20050	20050	20050	20050	0
53	20250327	182500	474197730	20050	20050	20050	20050	0
54	20250327	182400	474197730	20050	20050	20050	20050	0
55	20250327	182300	474197730	20050	20050	20050	20050	0
56	20250327	182200	474197730	20050	20050	20050	20050	0
57	20250327	182100	474197730	20050	20050	20050	20050	0
58	20250327	182000	474197730	20050	20050	20050	20050	0
59	20250327	181900	474197730	20050	20050	20050	20050	0
60	20250327	181800	474197730	20050	20050	20050	20050	0
61	20250327	181700	474197730	20050	20050	20050	20050	0
62	20250327	181600	474197730	20050	20050	20050	20050	295
63	20250327	181500	474197730	20050	20050	20050	20050	0
64	20250327	181400	474197730	20050	20050	20050	20050	0
65	20250327	181300	474197730	20050	20050	20050	20050	0
66	20250327	181200	474197730	20050	20050	20050	20050	0
67	20250327	181100	474197730	20050	20050	20050	20050	0
68	20250327	181000	474197730	20050	20050	20050	20050	0
69	20250327	180900	474197730	20050	20050	20050	20050	0
70	20250327	180800	474197730	20050	20050	20050	20050	0
71	20250327	180700	474197730	20050	20050	20050	20050	0
72	20250327	180600	474197730	20050	20050	20050	20050	0
73	20250327	180500	474197730	20050	20050	20050	20050	0
74	20250327	180400	474197730	20050	20050	20050	20050	0
75	20250327	180300	474197730	20050	20050	20050	20050	0
76	20250327	180200	474197730	20050	20050	20050	20050	0
77	20250327	180100	474197730	20050	20050	20050	20050	0
78	20250327	180000	474197730	20050	20050	20050	20050	0
79	20250327	175900	474197730	20050	20050	20050	20050	0
80	20250327	175800	474197730	20050	20050	20050	20050	0
81	20250327	175700	474197730	20050	20050	20050	20050	0
82	20250327	175600	474197730	20050	20050	20050	20050	0
83	20250327	175500	474197730	20050	20050	20050	20050	0
84	20250327	175400	474197730	20050	20050	20050	20050	0
85	20250327	175300	474197730	20050	20050	20050	20050	0
86	20250327	175200	474197730	20050	20050	20050	20050	0
87	20250327	175100	474197730	20050	20050	20050	20050	0
88	20250327	175000	474197730	20050	20050	20050	20050	0
89	20250327	174900	474197730	20050	20050	20050	20050	0
90	20250327	174800	474197730	20050	20050	20050	20050	0
91	20250327	174700	474197730	20050	20050	20050	20050	0
92	20250327	174600	474197730	20050	20050	20050	20050	295
93	20250327	174500	474197730	20050	20050	20050	20050	0
94	20250327	174400	474197730	20050	20050	20050	20050	0
95	20250327	174300	474197730	20050	20050	20050	20050	0
96	20250327	174200	474197730	20050	20050	20050	20050	0
97	20250327	174100	474197730	20050	20050	20050	20050	0
98	20250327	174000	474197730	20050	20050	20050	20050	0
99	20250327	173900	474197730	20050	20050	20050	20050	0
100	20250327	173800	474197730	20050	20050	20050	20050	0
101	20250327	173700	474197730	20050	20050	20050	20050	0
102	20250327	173600	474197730	20050	20050	20050	20050	0
103	20250327	173500	474197730	20050	20050	20050	20050	0
104	20250327	173400	474197730	20050	20050	20050	20050	0
105	20250327	173300	474197730	20050	20050	20050	20050	0
106	20250327	173200	474197730	20050	20050	20050	20050	0
107	20250327	173100	474197730	20050	20050	20050	20050	0
108	20250327	173000	474197730	20050	20050	20050	20050	0
109	20250327	172900	474197730	20050	20050	20050	20050	0
110	20250327	172800	474197730	20050	20050	20050	20050	0
111	20250327	172700	474197730	20050	20050	20050	20050	0
112	20250327	172600	474197730	20050	20050	20050	20050	0
113	20250327	172500	474197730	20050	20050	20050	20050	0
114	20250327	172400	474197730	20050	20050	20050	20050	0
115	20250327	172300	474197730	20050	20050	20050	20050	0
116	20250327	172200	474197730	20050	20050	20050	20050	0
117	20250327	172100	474197730	20050	20050	20050	20050	0
118	20250327	172000	474197730	20050	20050	20050	20050	0
119	20250327	171900	474197730	20050	20050	20050	20050	0
120	20250327	171800	474197730	20050	20050	20050	20050	0
121	20250327	171700	474197730	20050	20050	20050	20050	0
122	20250327	171600	474197730	20050	20050	20050	20050	295
123	20250327	171500	474197730	20050	20050	20050	20050	0
124	20250327	171400	474197730	20050	20050	20050	20050	0
125	20250327	171300	474197730	20050	20050	20050	20050	0
126	20250327	171200	474197730	20050	20050	20050	20050	0
127	20250327	171100	474197730	20050	20050	20050	20050	0
128	20250327	171000	474197730	20050	20050	20050	20050	0
129	20250327	170900	474197730	20050	20050	20050	20050	0
130	20250327	170800	474197730	20050	20050	20050	20050	0
131	20250327	170700	474197730	20050	20050	20050	20050	0
132	20250327	170600	474197730	20050	20050	20050	20050	0
133	20250327	170500	474197730	20050	20050	20050	20050	0
134	20250327	170400	474197730	20050	20050	20050	20050	0
135	20250327	170300	474197730	20050	20050	20050	20050	0
136	20250327	170200	474197730	20050	20050	20050	20050	0
137	20250327	170100	474197730	20050	20050	20050	20050	0
138	20250327	170000	474197730	20050	20050	20050	20050	0
139	20250327	165900	474197730	20050	20050	20050	20050	0
140	20250327	165800	474197730	20050	20050	20050	20050	0
141	20250327	165700	474197730	20050	20050	20050	20050	0
142	20250327	165600	474197730	20050	20050	20050	20050	0
143	20250327	165500	474197730	20050	20050	20050	20050	0
144	20250327	165400	474197730	20050	20050	20050	20050	0
145	20250327	165300	474197730	20050	20050	20050	20050	0
146	20250327	165200	474197730	20050	20050	20050	20050	0
147	20250327	165100	474197730	20050	20050	20050	20050	0
148	20250327	165000	474197730	20050	20050	20050	20050	0
149	20250327	164900	474197730	20050	20050	20050	20050	0
150	20250327	164800	474197730	20050	20050	20050	20050	0
151	20250327	164700	474197730	20050	20050	20050	20050	0
152	20250327	164600	474197730	20050	20050	20050	20050	295
153	20250327	164500	474197730	20050	20050	20050	20050	0
154	20250327	164400	474197730	20050	20050	20050	20050	0
155	20250327	164300	474197730	20050	20050	20050	20050	0
156	20250327	164200	474197730	20050	20050	20050	20050	0
157	20250327	164100	474197730	20050	20050	20050	20050	0
158	20250327	164000	474197730	20050	20050	20050	20050	0
159	20250327	163900	474197730	20050	20050	20050	20050	0
160	20250327	163800	474197730	20050	20050	20050	20050	0
161	20250327	163700	474197730	20050	20050	20050	20050	0
162	20250327	163600	474197730	20050	20050	20050	20050	0
163	20250327	163500	474197730	20050	20050	20050	20050	0
164	20250327	163400	474197730	20050	20050	20050	20050	0
165	20250327	163300	474197730	20050	20050	20050	20050	0
166	20250327	163200	474197730	20050	20050	20050	20050	0
167	20250327	163100	474197730	20050	20050	20050	20050	0
168	20250327	163000	474197730	20050	20050	20050	20050	0
169	20250327	162900	474197730	20050	20050	20050	20050	0
170	20250327	162800	474197730	20050	20050	20050	20050	0
171	20250327	162700	474197730	20050	20050	20050	20050	0
172	20250327	162600	474197730	20050	20050	20050	20050	0
173	20250327	162500	474197730	20050	20050	20050	20050	0
174	20250327	162400	474197730	20050	20050	20050	20050	0
175	20250327	162300	474197730	20050	20050	20050	20050	0
176	20250327	162200	474197730	20050	20050	20050	20050	0
177	20250327	162100	474197730	20050	20050	20050	20050	0
178	20250327	162000	474197730	20050	20050	20050	20050	0
179	20250327	161900	474197730	20050	20050	20050	20050	0
180	20250327	161800	474197730	20050	20050	20050	20050	0
181	20250327	161700	474197730	20050	20050	20050	20050	0
182	20250327	161600	474197730	20050	20050	20050	20050	295
183	20250327	161500	474197730	20050	20050	20050	20050	0
184	20250327	161400	474197730	20050	20050	20050	20050	0
185	20250327	161300	474197730	20050	20050	20050	20050	0
186	20250327	161200	474197730	20050	20050	20050	20050	0
187	20250327	161100	474197730	20050	20050	20050	20050	0
188	20250327	161000	474197730	20050	20050	20050	20050	0
189	20250327	160900	474197730	20050	20050	20050	20050	0
190	20250327	160800	474197730	20050	20050	20050	20050	0
191	20250327	160700	474197730	20050	20050	20050	20050	0
192	20250327	160600	474197730	20050	20050	20050	20050	0
193	20250327	160500	474197730	20050	20050	20050	20050	0
194	20250327	160400	474197730	20050	20050	20050	20050	0
195	20250327	160300	474197730	20050	20050	20050	20050	0
196	20250327	160200	474197730	20050	20050	20050	20050	0
197	20250327	160100	474197730	20050	20050	20050	20050	0
198	20250327	160000	474197730	20050	20050	20050	20050	0
199	20250327	155900	474197730	20050	20050	20050	20050	0
200	20250327	155800	474197730	20050	20050	20050	20050	0
201	20250327	155700	474197730	20050	20050	20050	20050	0
202	20250327	155600	474197730	20050	20050	20050	20050	0
203	20250327	155500	474197730	20050	20050	20050	20050	0
204	20250327	155400	474197730	20050	20050	20050	20050	0
205	20250327	155300	474197730	20050	20050	20050	20050	0
206	20250327	155200	474197730	20050	20050	20050	20050	0
207	20250327	155100	474197730	20050	20050	20050	20050	0
208	20250327	155000	474197730	20050	20050	20050	20050	0
209	20250327	154900	474197730	20050	20050	20050	20050	0
210	20250327	154800	474197730	20050	20050	20050	20050	0
211	20250327	154700	474197730	20050	20050	20050	20050	0
212	20250327	154600	474197730	20050	20050	20050	20050	295
213	20250327	154500	474197730	20050	20050	20050	20050	0
214	20250327	154400	474197730	20050	20050	20050	20050	0
215	20250327	154300	474197730	20050	20050	20050	20050	0
216	20250327	154200	474197730	20050	20050	20050	20050	0
217	20250327	154100	474197730	20050	20050	20050	20050	0
218	20250327	154000	474197730	20050	20050	20050	20050	0
219	20250327	153900	474197730	20050	20050	20050	20050	0
220	20250327	153800	474197730	20050	20050	20050	20050	0
221	20250327	153700	474197730	20050	20050	20050	20050	0
222	20250327	153600	474197730	20050	20050	20050	20050	0
223	20250327	153500	474197730	20050	20050	20050	20050	0
224	20250327	153400	474197730	20050	20050	20050	20050	0
225	20250327	153300	474197730	20050	20050	20050	20050	0
226	20250327	153200	474197730	20050	20050	20050	20050	0
227	20250327	153100	474197730	20050	20050	20050	20050	0
228	20250327	153000	474197730	20050	20050	20050	20050	295
229	20250327	152900	468282980	20100	20100	20100	20100	0
230	20250327	152800	468282980	20100	20100	20100	20100	0
231	20250327	152700	468282980	20100	20100	20100	20100	0
232	20250327	152600	468282980	20100	20100	20100	20100	0
233	20250327	152500	468282980	20100	20100	20100	20100	0
234	20250327	152400	468282980	20100	20100	20100	20100	0
235	20250327	152300	468282980	20100	20100	20100	20100	0
236	20250327	152200	468282980	20100	20100	20100	20100	0
237	20250327	152100	468282980	20100	20100	20100	20100	0
238	20250327	152000	468282980	20100	20100	20100	20100	0
239	20250327	151900	468282980	20100	20100	20100	20050	41
240	20250327	151800	467460080	20100	20100	20100	20100	9
241	20250327	151700	467279180	20000	20000	20000	20000	0
242	20250327	151600	467279180	20000	20000	20000	20000	24
243	20250327	151500	466799180	20000	20000	20000	20000	248
244	20250327	151400	461839180	20000	20050	20050	20000	100
245	20250327	151300	459837080	20050	20050	20050	20050	200
246	20250327	151200	455827080	20100	20100	20100	20100	0
247	20250327	151100	455827080	20100	20100	20100	20050	352
248	20250327	151000	448766880	20050	20100	20100	20050	6
249	20250327	150900	448646530	20100	20100	20100	20100	4
250	20250327	150800	448566130	20100	20100	20100	20100	313
251	20250327	150700	442274830	20100	20100	20100	20100	200
252	20250327	150600	438254830	20100	20100	20100	20100	0
253	20250327	150500	438254830	20100	20100	20100	20100	0
254	20250327	150400	438254830	20100	20100	20100	20100	35
255	20250327	150300	437551330	20100	20100	20100	20100	60
256	20250327	150200	436345330	20100	20100	20100	20100	0
257	20250327	150100	436345330	20100	20100	20100	20100	0
258	20250327	150000	436345330	20100	20100	20100	20100	31
259	20250327	145900	435722230	20150	20100	20150	20100	201
260	20250327	145800	431681880	20150	20150	20150	20150	22
261	20250327	145700	431238580	20150	20150	20150	20150	5
262	20250327	145600	431137830	20150	20150	20150	20100	106
263	20250327	145500	429006930	20150	20150	20150	20100	21
264	20250327	145400	428584580	20150	20150	20150	20150	30
265	20250327	145300	427980080	20150	20100	20150	20100	105
266	20250327	145200	425869330	20100	20150	20150	20050	588
267	20250327	145100	414050330	20150	20100	20150	20100	272
268	20250327	145000	408582980	20100	20100	20100	20100	5
269	20250327	144900	408482480	20100	20100	20100	20100	42
270	20250327	144800	407638280	20150	20075	20150	20075	15
271	20250327	144700	407336655	20050	20100	20100	20050	48
272	20250327	144600	406372080	20100	20100	20100	20050	86
273	20250327	144500	404645780	20050	20100	20100	20050	6
274	20250327	144400	404525230	20100	20100	20100	20100	5
275	20250327	144300	404424730	20100	20100	20100	20100	5
276	20250327	144200	404324230	20100	20100	20100	20100	205
277	20250327	144100	400203730	20100	20100	20100	20100	5
278	20250327	144000	400103230	20100	20100	20100	20050	55
279	20250327	143900	399000230	20100	20150	20150	20100	5
280	20250327	143800	398899630	20100	20100	20100	20100	5
281	20250327	143700	398799130	20100	20100	20100	20100	5
282	20250327	143600	398698630	20050	20100	20100	20050	44
283	20250327	143500	397816180	20050	20050	20050	20000	61
284	20250327	143400	396593180	20050	20050	20050	20050	105
285	20250327	143300	394487930	20050	20050	20050	20050	3
286	20250327	143200	394427780	20050	20000	20050	20000	698
287	20250327	143100	380467530	20050	20050	20100	20050	614
288	20250327	143000	368156680	20100	20150	20150	20100	37
289	20250327	142900	367412830	20150	20150	20150	20150	5
290	20250327	142800	367312080	20150	20150	20150	20100	392
291	20250327	142700	359431630	20150	20200	20200	20100	49
292	20250327	142600	358445980	20200	20200	20200	20200	5
293	20250327	142500	358344980	20200	20200	20200	20200	5
294	20250327	142400	358243980	20200	20200	20200	20200	5
295	20250327	142300	358142980	20200	20200	20200	20200	5
296	20250327	142200	358041980	20200	20200	20200	20150	153
297	20250327	142100	354958780	20200	20200	20200	20200	5
298	20250327	142000	354857780	20200	20200	20200	20200	5
299	20250327	141900	354756780	20200	20200	20200	20200	5
300	20250327	141800	354655780	20200	20200	20200	20200	5
301	20250327	141700	354554780	20200	20150	20200	20150	257
302	20250327	141600	349375980	20150	20250	20250	20150	205
303	20250327	141500	345244730	20250	20250	20250	20250	7
304	20250327	141400	345102980	20250	20250	20250	20250	5
305	20250327	141300	345001730	20250	20250	20250	20250	5
306	20250327	141200	344900480	20250	20250	20250	20250	5
307	20250327	141100	344799230	20250	20200	20250	20200	5
308	20250327	141000	344698130	20200	20200	20200	20200	5
309	20250327	140900	344597130	20200	20200	20200	20200	5
310	20250327	140800	344496130	20150	20200	20250	20150	62
311	20250327	140700	343246280	20250	20250	20250	20250	49
312	20250327	140600	342254030	20250	20250	20250	20250	5
313	20250327	140500	342152780	20250	20250	20250	20250	42
314	20250327	140400	341302280	20250	20250	20250	20250	2
315	20250327	140300	341261780	20250	20200	20250	20200	38
316	20250327	140200	340494030	20250	20250	20250	20250	5
317	20250327	140100	340392780	20250	20250	20250	20150	8
318	20250327	140000	340231080	20250	20250	20250	20100	8
319	20250327	135900	340069230	20100	20250	20250	20100	10
320	20250327	135800	339867330	20250	20250	20250	20250	5
321	20250327	135700	339766080	20250	20250	20250	20250	5
322	20250327	135600	339664830	20250	20250	20250	20100	39
323	20250327	135500	338879730	20250	20250	20250	20250	6
324	20250327	135400	338758230	20200	20200	20200	20200	115
325	20250327	135300	336435230	20200	20150	20200	20100	99
326	20250327	135200	334442730	20150	20150	20150	20150	5
327	20250327	135100	334341980	20150	20150	20150	20150	5
328	20250327	135000	334241230	20150	20150	20150	20150	5
329	20250327	134900	334140480	20150	20150	20150	20150	5
330	20250327	134800	334039730	20150	20150	20150	20150	5
331	20250327	134700	333938980	20150	20150	20150	20150	6
332	20250327	134600	333818080	20150	20150	20150	20150	5
333	20250327	134500	333717330	20150	20200	20200	20100	7
334	20250327	134400	333576230	20200	20200	20200	20200	5
335	20250327	134300	333475230	20200	20200	20200	20200	5
336	20250327	134200	333374230	20200	20200	20200	20200	146
337	20250327	134100	330425030	20200	20200	20200	20200	200
338	20250327	134000	326385030	20150	20150	20150	20150	5
339	20250327	133900	326284280	20150	20150	20150	20150	5
340	20250327	133800	326183530	20150	20150	20150	20150	5
341	20250327	133700	326082780	20100	20150	20150	20100	7
342	20250327	133600	325941830	20200	20200	20200	20200	145
343	20250327	133500	323012830	20200	20200	20200	20200	3
344	20250327	133400	322952230	20200	20200	20200	20200	15
345	20250327	133300	322649230	20200	20250	20250	20200	6
346	20250327	133200	322527980	20250	20250	20250	20250	5
347	20250327	133100	322426730	20250	20200	20250	20200	90
348	20250327	133000	320608580	20200	20200	20200	20200	6
349	20250327	132900	320487380	20200	20050	20200	20050	9
350	20250327	132800	320306030	20150	20150	20150	20150	5
351	20250327	132700	320205280	20150	20100	20150	20100	100
352	20250327	132600	318195180	20100	20100	20100	20100	5
353	20250327	132500	318094680	20100	20100	20100	20100	5
354	20250327	132400	317994180	20100	20100	20100	20100	5
355	20250327	132300	317893680	20100	20100	20100	20100	7
356	20250327	132200	317752980	20100	20100	20100	20100	5
357	20250327	132100	317652480	20100	20050	20100	20050	7
358	20250327	132000	317511830	20100	20100	20100	20100	5
359	20250327	131900	317411330	20100	20050	20100	20050	84
360	20250327	131800	315727030	20050	20050	20050	20050	2
361	20250327	131700	315686930	20050	20050	20050	20050	1
362	20250327	131600	315666880	20000	20000	20000	20000	1
363	20250327	131500	315646880	20050	20050	20050	20050	1
364	20250327	131400	315626830	20000	20000	20000	20000	2
365	20250327	131300	315586830	20000	20000	20000	20000	1
366	20250327	131200	315566830	20000	20050	20050	20000	6
367	20250327	131100	315446580	20000	20000	20000	20000	0
368	20250327	131000	315446580	20000	20000	20000	20000	0
369	20250327	130900	315446580	20000	20000	20000	20000	0
370	20250327	130800	315446580	20000	20000	20000	20000	0
371	20250327	130700	315446580	20000	20000	20000	20000	31
372	20250327	130600	314826580	20050	20050	20050	20050	11
373	20250327	130500	314606030	20050	20050	20050	20050	0
374	20250327	130400	314606030	20050	20050	20050	20050	0
375	20250327	130300	314606030	20050	20000	20050	20000	2
376	20250327	130200	314565980	20000	20000	20000	20000	0
377	20250327	130100	314565980	20000	20000	20000	20000	0
378	20250327	130000	314565980	20000	20050	20050	20000	12
379	20250327	125900	314325430	20050	20050	20050	20050	5
380	20250327	125800	314225180	20000	20000	20000	20000	0
381	20250327	125700	314225180	20000	20000	20000	20000	1
382	20250327	125600	314205180	20050	20050	20050	20050	0
383	20250327	125500	314205180	20050	20050	20050	20050	0
384	20250327	125400	314205180	20050	20050	20050	20050	1
385	20250327	125300	314185130	20025	20025	20025	20025	0
386	20250327	125200	314185130	20025	20025	20025	20025	0
387	20250327	125100	314185130	20025	20025	20025	20025	0
388	20250327	125000	314185130	20025	20025	20025	20025	0
389	20250327	124900	314185130	20025	20025	20025	20025	1
390	20250327	124800	314165105	20000	20000	20000	20000	0
391	20250327	124700	314165105	20000	20000	20000	20000	0
392	20250327	124600	314165105	20000	20000	20000	20000	13
393	20250327	124500	313905105	20000	20000	20000	20000	6
394	20250327	124400	313785105	20000	20000	20000	20000	19
395	20250327	124300	313405105	20000	20000	20000	20000	0
396	20250327	124200	313405105	20000	20000	20000	20000	0
397	20250327	124100	313405105	20000	20000	20000	20000	0
398	20250327	124000	313405105	20000	20000	20000	20000	1
399	20250327	123900	313385105	20100	20000	20100	20000	4
400	20250327	123800	313305005	20000	20000	20000	20000	5
401	20250327	123700	313205005	20150	20150	20150	20150	0
402	20250327	123600	313205005	20150	20150	20150	20150	0
403	20250327	123500	313205005	20150	20150	20150	20150	11
404	20250327	123400	312983355	20150	20150	20150	20150	0
405	20250327	123300	312983355	20150	20150	20150	20150	0
406	20250327	123200	312983355	20150	20150	20150	20150	0
407	20250327	123100	312983355	20150	20150	20150	20150	0
408	20250327	123000	312983355	20150	20150	20150	20150	0
409	20250327	122900	312983355	20150	20150	20150	20150	0
410	20250327	122800	312983355	20150	20150	20150	20150	0
411	20250327	122700	312983355	20150	20150	20150	20150	2
412	20250327	122600	312943055	20000	20000	20000	20000	1
413	20250327	122500	312923055	20000	20000	20000	20000	1
414	20250327	122400	312903055	20050	20050	20050	20050	0
415	20250327	122300	312903055	20050	20050	20050	20050	0
416	20250327	122200	312903055	20050	20050	20050	20050	1
417	20250327	122100	312883005	20050	20200	20200	20050	80
418	20250327	122000	311278855	20050	20050	20050	20050	354
419	20250327	121900	304181155	20050	20050	20050	20050	0
420	20250327	121800	304181155	20050	19990	20050	19990	113
421	20250327	121700	301922225	20000	20000	20000	20000	0
422	20250327	121600	301922225	20000	20000	20000	20000	118
423	20250327	121500	299562225	20050	20050	20050	20050	0
424	20250327	121400	299562225	20050	20050	20050	20050	0
425	20250327	121300	299562225	20050	20050	20050	20050	1
426	20250327	121200	299542175	20000	20000	20000	20000	0
427	20250327	121100	299542175	20000	20000	20000	20000	0
428	20250327	121000	299542175	20000	20000	20000	20000	191
429	20250327	120900	295722175	20000	20000	20000	20000	0
430	20250327	120800	295722175	20000	19985	20000	19985	954
431	20250327	120700	276648830	19985	19985	19985	19985	8
432	20250327	120600	276488950	19985	19985	19985	19985	6
433	20250327	120500	276369040	19985	19990	19990	19985	6
434	20250327	120400	276249115	19990	19990	19990	19990	3
435	20250327	120300	276189145	19980	19980	19980	19980	0
436	20250327	120200	276189145	19980	19980	19980	19980	82
437	20250327	120100	274550785	19980	19970	19980	19970	2
438	20250327	120000	274510835	19970	19970	19970	19970	2
439	20250327	115900	274470895	19970	19970	19970	19970	0
440	20250327	115800	274470895	19970	19970	19970	19970	0
441	20250327	115700	274470895	19970	19970	19970	19970	0
442	20250327	115600	274470895	19970	19970	19970	19970	0
443	20250327	115500	274470895	19970	19970	19970	19970	1
444	20250327	115400	274450925	19970	19970	19970	19970	1
445	20250327	115300	274430955	19980	19980	19980	19980	10
446	20250327	115200	274231155	19980	19980	19980	19980	1
447	20250327	115100	274211175	19980	19980	19980	19980	0
448	20250327	115000	274211175	19980	19970	19980	19970	6
449	20250327	114900	274091305	19980	19980	19980	19980	0
450	20250327	114800	274091305	19980	19980	19980	19980	25
451	20250327	114700	273591805	19980	19980	19980	19980	0
452	20250327	114600	273591805	19980	19980	19980	19980	137
453	20250327	114500	270854545	19980	19980	19980	19980	100
454	20250327	114400	268856545	19980	19980	19980	19980	0
455	20250327	114300	268856545	19980	19980	19980	19980	3
456	20250327	114200	268796605	19980	19980	19980	19980	0
457	20250327	114100	268796605	19980	19980	19980	19980	0
458	20250327	114000	268796605	19980	19980	19980	19980	1
459	20250327	113900	268776625	19980	19980	19980	19980	0
460	20250327	113800	268776625	19980	19980	19990	19980	3
461	20250327	113700	268716675	19990	19990	19990	19990	1
462	20250327	113600	268696685	19980	19980	19980	19980	0
463	20250327	113500	268696685	19980	19980	19980	19980	1
464	20250327	113400	268676705	19990	19990	19990	19990	1
465	20250327	113300	268656715	19980	19980	19980	19980	0
466	20250327	113200	268656715	19980	19980	19980	19980	4
467	20250327	113100	268576795	19980	19980	19980	19980	0
468	20250327	113000	268576795	19980	19980	19980	19980	0
469	20250327	112900	268576795	19980	19980	19980	19980	0
470	20250327	112800	268576795	19980	19980	19980	19980	3
471	20250327	112700	268516855	19990	19990	19990	19990	0
472	20250327	112600	268516855	19990	19990	19990	19990	0
473	20250327	112500	268516855	19990	19990	19990	19990	0
474	20250327	112400	268516855	19990	19990	19990	19990	1
475	20250327	112300	268496865	19990	19990	19990	19990	0
476	20250327	112200	268496865	19990	19970	19990	19970	152
477	20250327	112100	265458425	19970	19970	19970	19970	0
478	20250327	112000	265458425	19970	19970	19990	19970	3
479	20250327	111900	265398495	19990	19990	19990	19990	0
480	20250327	111800	265398495	19990	19990	19990	19990	3
481	20250327	111700	265338525	20000	20000	20000	20000	0
482	20250327	111600	265338525	20000	20000	20000	20000	0
483	20250327	111500	265338525	20000	20000	20000	20000	0
484	20250327	111400	265338525	20000	20000	20000	20000	0
485	20250327	111300	265338525	20000	20000	20000	20000	27
486	20250327	111200	264798525	20000	19960	20000	19960	1027
487	20250327	111100	244264455	19960	19960	19960	19960	164
488	20250327	111000	240991015	19960	19960	19960	19960	1
489	20250327	110900	240971055	19930	19940	19950	19930	269
490	20250327	110800	235605945	19940	19940	19940	19940	0
491	20250327	110700	235605945	19940	19960	19960	19940	477
492	20250327	110600	226091265	19960	19960	19960	19960	0
493	20250327	110500	226091265	19960	19960	19960	19960	0
494	20250327	110400	226091265	19960	19960	19960	19960	1
495	20250327	110300	226071305	19960	19960	19960	19960	0
496	20250327	110200	226071305	19960	19970	19970	19960	5
497	20250327	110100	225971495	19970	19940	19970	19940	53
498	20250327	110000	224913145	19940	19940	19940	19940	200
499	20250327	105900	220925145	19960	19970	19970	19960	2
500	20250327	105800	220885215	19970	19970	19970	19970	1
501	20250327	105700	220865245	19970	19950	19970	19940	151
502	20250327	105600	217853395	19940	19990	19990	19940	229
503	20250327	105500	213284835	19990	19990	19990	19990	1
504	20250327	105400	213264845	19950	19950	19950	19950	5
505	20250327	105300	213165095	19990	19990	19990	19990	1
506	20250327	105200	213145105	19990	19990	19990	19990	1
507	20250327	105100	213125115	19950	19950	19950	19950	1
508	20250327	105000	213105165	19990	19950	19990	19950	6
509	20250327	104900	212985425	19990	19990	19990	19990	0
510	20250327	104800	212985425	19990	19950	19990	19950	9
511	20250327	104700	212805555	19990	19990	19990	19990	24
512	20250327	104600	212325795	19990	19990	19990	19990	0
513	20250327	104500	212325795	19990	19990	19990	19990	0
514	20250327	104400	212325795	19990	19990	19990	19990	0
515	20250327	104300	212325795	19990	19990	19990	19990	10
516	20250327	104200	212125895	19990	19990	19990	19990	1
517	20250327	104100	212105905	19990	19950	19990	19950	2
518	20250327	104000	212065965	19990	19960	19990	19950	629
519	20250327	103900	199503335	19950	19950	19950	19950	0
520	20250327	103800	199503335	19950	19950	19960	19950	60
521	20250327	103700	198306325	19950	19960	19960	19950	783
522	20250327	103600	182683515	19970	19990	19990	19970	848
523	20250327	103500	165736735	19990	20000	20000	19990	152
524	20250327	103400	162696785	20050	20050	20050	20050	0
525	20250327	103300	162696785	20050	20000	20050	20000	79
526	20250327	103200	161115385	20000	20000	20000	20000	1
527	20250327	103100	161095385	20050	20050	20050	20050	0
528	20250327	103000	161095385	20050	20050	20050	20050	1
529	20250327	102900	161075335	20050	20050	20050	20050	0
530	20250327	102800	161075335	20050	20050	20050	20050	1
531	20250327	102700	161055285	20050	20050	20050	20050	0
532	20250327	102600	161055285	20050	20000	20050	20000	36
533	20250327	102500	160335235	20000	20000	20000	20000	4
534	20250327	102400	160255235	20000	20050	20050	20000	7
535	20250327	102300	160115135	20050	20050	20050	20050	0
536	20250327	102200	160115135	20050	20050	20050	20050	0
537	20250327	102100	160115135	20050	20050	20050	20050	96
538	20250327	102000	158190335	20100	20100	20100	20100	0
539	20250327	101900	158190335	20100	20100	20100	20100	0
540	20250327	101800	158190335	20100	20100	20100	20100	2851
541	20250327	101700	100885235	20100	20100	20100	20100	0
542	20250327	101600	100885235	20100	20100	20100	20100	1
543	20250327	101500	100865135	20150	20150	20150	20150	0
544	20250327	101400	100865135	20150	20150	20150	20150	2
545	20250327	101300	100824835	20100	20100	20100	20100	0
546	20250327	101200	100824835	20100	20100	20100	20100	28
547	20250327	101100	100262035	20100	20100	20100	20100	253
548	20250327	101000	95176735	20050	20050	20050	20050	0
549	20250327	100900	95176735	20050	20050	20050	20050	2
550	20250327	100800	95136635	20100	20100	20100	20100	0
551	20250327	100700	95136635	20100	20100	20100	20100	0
552	20250327	100600	95136635	20100	20100	20100	20100	77
553	20250327	100500	93588935	20050	20050	20050	20050	255
554	20250327	100400	88476185	20050	20050	20050	20050	0
555	20250327	100300	88476185	20050	20050	20050	20050	0
556	20250327	100200	88476185	20050	20050	20050	20050	6
557	20250327	100100	88355885	20050	20050	20050	20050	0
558	20250327	100000	88355885	20050	20150	20150	20050	290
559	20250327	095900	82526985	20150	20150	20150	20150	0
560	20250327	095800	82526985	20150	20150	20150	20150	0
561	20250327	095700	82526985	20150	20150	20150	20150	0
562	20250327	095600	82526985	20150	20150	20150	20150	0
563	20250327	095500	82526985	20150	20150	20150	20150	0
564	20250327	095400	82526985	20150	20150	20150	20150	0
565	20250327	095300	82526985	20150	20150	20150	20150	0
566	20250327	095200	82526985	20150	20150	20150	20150	147
567	20250327	095100	79564935	20150	20200	20200	20150	384
568	20250327	095000	71826835	20200	20200	20200	20200	0
569	20250327	094900	71826835	20200	20200	20200	20200	0
570	20250327	094800	71826835	20200	20200	20200	20200	0
571	20250327	094700	71826835	20200	20200	20200	20200	0
572	20250327	094600	71826835	20200	20200	20200	20200	183
573	20250327	094500	68130235	20200	20250	20250	20200	112
574	20250327	094400	65862535	20250	20250	20250	20250	2
575	20250327	094300	65822035	20250	20250	20250	20200	7
576	20250327	094200	65680335	20250	20250	20250	20200	56
577	20250327	094100	64546735	20250	20150	20250	20150	13
578	20250327	094000	64284385	20100	20100	20100	20100	0
579	20250327	093900	64284385	20100	20100	20100	20100	41
580	20250327	093800	63460285	20150	20150	20150	20150	0
581	20250327	093700	63460285	20150	20150	20150	20150	10
582	20250327	093600	63258785	20150	20150	20150	20150	41
583	20250327	093500	62432635	20150	20150	20150	20150	25
584	20250327	093400	61928885	20150	20150	20200	20150	367
585	20250327	093300	54519035	20150	20050	20150	20050	14
586	20250327	093200	54238235	20050	20050	20050	20050	2
587	20250327	093100	54198135	20000	20000	20000	20000	0
588	20250327	093000	54198135	20000	20000	20000	20000	0
589	20250327	092900	54198135	20000	20000	20000	19990	566
590	20250327	092800	42879190	20025	20025	20025	20025	0
591	20250327	092700	42879190	20025	20025	20025	20025	0
592	20250327	092600	42879190	20025	20025	20025	20025	7
593	20250327	092500	42739015	20025	20025	20025	20025	0
594	20250327	092400	42739015	20025	20025	20025	20025	0
595	20250327	092300	42739015	20025	20025	20025	20025	41
596	20250327	092200	41917990	19980	19980	19980	19980	0
597	20250327	092100	41917990	19980	19980	19980	19980	0
598	20250327	092000	41917990	19980	19980	19980	19980	5
599	20250327	091900	41818090	20000	20000	20000	19990	220
600	20250327	091800	37418220	20000	20000	20000	20000	0
601	20250327	091700	37418220	20000	20000	20000	20000	0
602	20250327	091600	37418220	20000	20000	20000	20000	20
603	20250327	091500	37018220	20050	20000	20050	20000	58
604	20250327	091400	35856920	20000	20000	20000	20000	1
605	20250327	091300	35836920	20000	20000	20000	20000	2
606	20250327	091200	35796920	20000	20000	20000	20000	72
607	20250327	091100	34356920	20000	19980	20000	19980	49
608	20250327	091000	33377050	20000	19960	20000	19960	991
609	20250327	090900	13595050	19960	20000	20000	19960	192
610	20250327	090800	9761090	19960	19960	19960	19960	0
611	20250327	090700	9761090	19960	19960	19960	19960	50
612	20250327	090600	8763090	19950	19980	19980	19950	105
613	20250327	090500	6667530	19980	19990	20000	19980	53
614	20250327	090400	5607750	20000	20050	20050	20000	163
615	20250327	090300	2347000	20050	20050	20050	20050	11
616	20250327	090200	2126450	20100	20100	20100	20100	0
617	20250327	090100	2126450	20100	20100	20100	20100	0
618	20250327	090000	2126450	20100	20050	20100	20050	106