KissMeData/000220/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183000	140937115	4375	4375	4375	4375	2863
3	20250327	182900	140937115	4375	4375	4375	4375	0
4	20250327	182800	140937115	4375	4375	4375	4375	0
5	20250327	182700	140937115	4375	4375	4375	4375	0
6	20250327	182600	140937115	4375	4375	4375	4375	0
7	20250327	182500	140937115	4375	4375	4375	4375	0
8	20250327	182400	140937115	4375	4375	4375	4375	0
9	20250327	182300	140937115	4375	4375	4375	4375	0
10	20250327	182200	140937115	4375	4375	4375	4375	0
11	20250327	182100	140937115	4375	4375	4375	4375	0
12	20250327	182000	140937115	4375	4375	4375	4375	0
13	20250327	181900	140937115	4375	4375	4375	4375	0
14	20250327	181800	140937115	4375	4375	4375	4375	0
15	20250327	181700	140937115	4375	4375	4375	4375	0
16	20250327	181600	140937115	4375	4375	4375	4375	0
17	20250327	181500	140937115	4375	4375	4375	4375	0
18	20250327	181400	140937115	4375	4375	4375	4375	0
19	20250327	181300	140937115	4375	4375	4375	4375	0
20	20250327	181200	140937115	4375	4375	4375	4375	0
21	20250327	181100	140937115	4375	4375	4375	4375	0
22	20250327	181000	140937115	4375	4375	4375	4375	0
23	20250327	180900	140937115	4375	4375	4375	4375	0
24	20250327	180800	140937115	4375	4375	4375	4375	0
25	20250327	180700	140937115	4375	4375	4375	4375	0
26	20250327	180600	140937115	4375	4375	4375	4375	0
27	20250327	180500	140937115	4375	4375	4375	4375	0
28	20250327	180400	140937115	4375	4375	4375	4375	0
29	20250327	180300	140937115	4375	4375	4375	4375	0
30	20250327	180200	140937115	4375	4375	4375	4375	0
31	20250327	180100	140937115	4375	4375	4375	4375	0
32	20250327	180000	140937115	4375	4375	4375	4375	2863
33	20250327	175900	140937115	4375	4375	4375	4375	0
34	20250327	175800	140937115	4375	4375	4375	4375	0
35	20250327	175700	140937115	4375	4375	4375	4375	0
36	20250327	175600	140937115	4375	4375	4375	4375	0
37	20250327	175500	140937115	4375	4375	4375	4375	0
38	20250327	175400	140937115	4375	4375	4375	4375	0
39	20250327	175300	140937115	4375	4375	4375	4375	0
40	20250327	175200	140937115	4375	4375	4375	4375	0
41	20250327	175100	140937115	4375	4375	4375	4375	0
42	20250327	175000	140937115	4375	4375	4375	4375	0
43	20250327	174900	140937115	4375	4375	4375	4375	0
44	20250327	174800	140937115	4375	4375	4375	4375	0
45	20250327	174700	140937115	4375	4375	4375	4375	0
46	20250327	174600	140937115	4375	4375	4375	4375	0
47	20250327	174500	140937115	4375	4375	4375	4375	0
48	20250327	174400	140937115	4375	4375	4375	4375	0
49	20250327	174300	140937115	4375	4375	4375	4375	0
50	20250327	174200	140937115	4375	4375	4375	4375	0
51	20250327	174100	140937115	4375	4375	4375	4375	0
52	20250327	174000	140937115	4375	4375	4375	4375	0
53	20250327	173900	140937115	4375	4375	4375	4375	0
54	20250327	173800	140937115	4375	4375	4375	4375	0
55	20250327	173700	140937115	4375	4375	4375	4375	0
56	20250327	173600	140937115	4375	4375	4375	4375	0
57	20250327	173500	140937115	4375	4375	4375	4375	0
58	20250327	173400	140937115	4375	4375	4375	4375	0
59	20250327	173300	140937115	4375	4375	4375	4375	0
60	20250327	173200	140937115	4375	4375	4375	4375	0
61	20250327	173100	140937115	4375	4375	4375	4375	0
62	20250327	173000	140937115	4375	4375	4375	4375	2863
63	20250327	172900	140937115	4375	4375	4375	4375	0
64	20250327	172800	140937115	4375	4375	4375	4375	0
65	20250327	172700	140937115	4375	4375	4375	4375	0
66	20250327	172600	140937115	4375	4375	4375	4375	0
67	20250327	172500	140937115	4375	4375	4375	4375	0
68	20250327	172400	140937115	4375	4375	4375	4375	0
69	20250327	172300	140937115	4375	4375	4375	4375	0
70	20250327	172200	140937115	4375	4375	4375	4375	0
71	20250327	172100	140937115	4375	4375	4375	4375	0
72	20250327	172000	140937115	4375	4375	4375	4375	0
73	20250327	171900	140937115	4375	4375	4375	4375	0
74	20250327	171800	140937115	4375	4375	4375	4375	0
75	20250327	171700	140937115	4375	4375	4375	4375	0
76	20250327	171600	140937115	4375	4375	4375	4375	0
77	20250327	171500	140937115	4375	4375	4375	4375	0
78	20250327	171400	140937115	4375	4375	4375	4375	0
79	20250327	171300	140937115	4375	4375	4375	4375	0
80	20250327	171200	140937115	4375	4375	4375	4375	0
81	20250327	171100	140937115	4375	4375	4375	4375	0
82	20250327	171000	140937115	4375	4375	4375	4375	0
83	20250327	170900	140937115	4375	4375	4375	4375	0
84	20250327	170800	140937115	4375	4375	4375	4375	0
85	20250327	170700	140937115	4375	4375	4375	4375	0
86	20250327	170600	140937115	4375	4375	4375	4375	0
87	20250327	170500	140937115	4375	4375	4375	4375	0
88	20250327	170400	140937115	4375	4375	4375	4375	0
89	20250327	170300	140937115	4375	4375	4375	4375	0
90	20250327	170200	140937115	4375	4375	4375	4375	0
91	20250327	170100	140937115	4375	4375	4375	4375	0
92	20250327	170000	140937115	4375	4375	4375	4375	2863
93	20250327	165900	140937115	4375	4375	4375	4375	0
94	20250327	165800	140937115	4375	4375	4375	4375	0
95	20250327	165700	140937115	4375	4375	4375	4375	0
96	20250327	165600	140937115	4375	4375	4375	4375	0
97	20250327	165500	140937115	4375	4375	4375	4375	0
98	20250327	165400	140937115	4375	4375	4375	4375	0
99	20250327	165300	140937115	4375	4375	4375	4375	0
100	20250327	165200	140937115	4375	4375	4375	4375	0
101	20250327	165100	140937115	4375	4375	4375	4375	0
102	20250327	165000	140937115	4375	4375	4375	4375	0
103	20250327	164900	140937115	4375	4375	4375	4375	0
104	20250327	164800	140937115	4375	4375	4375	4375	0
105	20250327	164700	140937115	4375	4375	4375	4375	0
106	20250327	164600	140937115	4375	4375	4375	4375	0
107	20250327	164500	140937115	4375	4375	4375	4375	0
108	20250327	164400	140937115	4375	4375	4375	4375	0
109	20250327	164300	140937115	4375	4375	4375	4375	0
110	20250327	164200	140937115	4375	4375	4375	4375	0
111	20250327	164100	140937115	4375	4375	4375	4375	0
112	20250327	164000	140937115	4375	4375	4375	4375	0
113	20250327	163900	140937115	4375	4375	4375	4375	0
114	20250327	163800	140937115	4375	4375	4375	4375	0
115	20250327	163700	140937115	4375	4375	4375	4375	0
116	20250327	163600	140937115	4375	4375	4375	4375	0
117	20250327	163500	140937115	4375	4375	4375	4375	0
118	20250327	163400	140937115	4375	4375	4375	4375	0
119	20250327	163300	140937115	4375	4375	4375	4375	0
120	20250327	163200	140937115	4375	4375	4375	4375	0
121	20250327	163100	140937115	4375	4375	4375	4375	0
122	20250327	163000	140937115	4375	4375	4375	4375	2863
123	20250327	162900	140937115	4375	4375	4375	4375	0
124	20250327	162800	140937115	4375	4375	4375	4375	0
125	20250327	162700	140937115	4375	4375	4375	4375	0
126	20250327	162600	140937115	4375	4375	4375	4375	0
127	20250327	162500	140937115	4375	4375	4375	4375	0
128	20250327	162400	140937115	4375	4375	4375	4375	0
129	20250327	162300	140937115	4375	4375	4375	4375	0
130	20250327	162200	140937115	4375	4375	4375	4375	0
131	20250327	162100	140937115	4375	4375	4375	4375	0
132	20250327	162000	140937115	4375	4375	4375	4375	0
133	20250327	161900	140937115	4375	4375	4375	4375	0
134	20250327	161800	140937115	4375	4375	4375	4375	0
135	20250327	161700	140937115	4375	4375	4375	4375	0
136	20250327	161600	140937115	4375	4375	4375	4375	0
137	20250327	161500	140937115	4375	4375	4375	4375	0
138	20250327	161400	140937115	4375	4375	4375	4375	0
139	20250327	161300	140937115	4375	4375	4375	4375	0
140	20250327	161200	140937115	4375	4375	4375	4375	0
141	20250327	161100	140937115	4375	4375	4375	4375	0
142	20250327	161000	140937115	4375	4375	4375	4375	0
143	20250327	160900	140937115	4375	4375	4375	4375	0
144	20250327	160800	140937115	4375	4375	4375	4375	0
145	20250327	160700	140937115	4375	4375	4375	4375	0
146	20250327	160600	140937115	4375	4375	4375	4375	0
147	20250327	160500	140937115	4375	4375	4375	4375	0
148	20250327	160400	140937115	4375	4375	4375	4375	0
149	20250327	160300	140937115	4375	4375	4375	4375	0
150	20250327	160200	140937115	4375	4375	4375	4375	0
151	20250327	160100	140937115	4375	4375	4375	4375	0
152	20250327	160000	140937115	4375	4375	4375	4375	2863
153	20250327	155900	140937115	4375	4375	4375	4375	0
154	20250327	155800	140937115	4375	4375	4375	4375	0
155	20250327	155700	140937115	4375	4375	4375	4375	0
156	20250327	155600	140937115	4375	4375	4375	4375	0
157	20250327	155500	140937115	4375	4375	4375	4375	0
158	20250327	155400	140937115	4375	4375	4375	4375	0
159	20250327	155300	140937115	4375	4375	4375	4375	0
160	20250327	155200	140937115	4375	4375	4375	4375	0
161	20250327	155100	140937115	4375	4375	4375	4375	0
162	20250327	155000	140937115	4375	4375	4375	4375	0
163	20250327	154900	140937115	4375	4375	4375	4375	0
164	20250327	154800	140937115	4375	4375	4375	4375	0
165	20250327	154700	140937115	4375	4375	4375	4375	0
166	20250327	154600	140937115	4375	4375	4375	4375	0
167	20250327	154500	140937115	4375	4375	4375	4375	0
168	20250327	154400	140937115	4375	4375	4375	4375	0
169	20250327	154300	140937115	4375	4375	4375	4375	0
170	20250327	154200	140937115	4375	4375	4375	4375	0
171	20250327	154100	140937115	4375	4375	4375	4375	0
172	20250327	154000	140937115	4375	4375	4375	4375	0
173	20250327	153900	140937115	4375	4375	4375	4375	0
174	20250327	153800	140937115	4375	4375	4375	4375	0
175	20250327	153700	140937115	4375	4375	4375	4375	0
176	20250327	153600	140937115	4375	4375	4375	4375	0
177	20250327	153500	140937115	4375	4375	4375	4375	0
178	20250327	153400	140937115	4375	4375	4375	4375	0
179	20250327	153300	140937115	4375	4375	4375	4375	0
180	20250327	153200	140937115	4375	4375	4375	4375	0
181	20250327	153100	140937115	4375	4375	4375	4375	0
182	20250327	153000	140937115	4375	4375	4375	4375	5726
183	20250327	152900	128411490	4355	4355	4355	4355	0
184	20250327	152800	128411490	4355	4355	4355	4355	0
185	20250327	152700	128411490	4355	4355	4355	4355	0
186	20250327	152600	128411490	4355	4355	4355	4355	0
187	20250327	152500	128411490	4355	4355	4355	4355	0
188	20250327	152400	128411490	4355	4355	4355	4355	0
189	20250327	152300	128411490	4355	4355	4355	4355	0
190	20250327	152200	128411490	4355	4355	4355	4355	0
191	20250327	152100	128411490	4355	4355	4355	4355	0
192	20250327	152000	128411490	4355	4355	4355	4355	0
193	20250327	151900	128411490	4355	4355	4355	4355	0
194	20250327	151800	128411490	4355	4360	4360	4355	4
195	20250327	151700	128394055	4325	4335	4335	4320	1857
196	20250327	151600	120352075	4335	4330	4335	4330	12
197	20250327	151500	120300105	4330	4335	4335	4330	603
198	20250327	151400	117688790	4365	4365	4365	4365	0
199	20250327	151300	117688790	4365	4365	4365	4365	0
200	20250327	151200	117688790	4365	4365	4365	4365	0
201	20250327	151100	117688790	4365	4365	4365	4365	0
202	20250327	151000	117688790	4365	4365	4365	4365	0
203	20250327	150900	117688790	4365	4365	4365	4365	0
204	20250327	150800	117688790	4365	4365	4365	4365	0
205	20250327	150700	117688790	4365	4365	4365	4365	0
206	20250327	150600	117688790	4365	4365	4365	4365	3
207	20250327	150500	117675695	4365	4365	4365	4365	0
208	20250327	150400	117675695	4365	4365	4365	4365	0
209	20250327	150300	117675695	4365	4365	4365	4365	0
210	20250327	150200	117675695	4365	4365	4365	4365	0
211	20250327	150100	117675695	4365	4360	4365	4335	28
212	20250327	150000	117554205	4365	4365	4365	4365	103
213	20250327	145900	117104610	4365	4365	4365	4340	29
214	20250327	145800	116978125	4365	4365	4370	4365	24
215	20250327	145700	116873360	4365	4365	4365	4365	19
216	20250327	145600	116790425	4365	4365	4365	4365	23
217	20250327	145500	116690030	4365	4365	4365	4365	3
218	20250327	145400	116676935	4365	4365	4365	4365	0
219	20250327	145300	116676935	4365	4365	4365	4365	0
220	20250327	145200	116676935	4365	4365	4365	4365	0
221	20250327	145100	116676935	4365	4365	4365	4365	0
222	20250327	145000	116676935	4365	4365	4365	4365	0
223	20250327	144900	116676935	4365	4365	4365	4365	0
224	20250327	144800	116676935	4365	4365	4365	4365	0
225	20250327	144700	116676935	4365	4365	4365	4365	0
226	20250327	144600	116676935	4365	4365	4365	4365	0
227	20250327	144500	116676935	4365	4365	4365	4340	84
228	20250327	144400	116310550	4365	4365	4365	4365	0
229	20250327	144300	116310550	4365	4365	4365	4365	0
230	20250327	144200	116310550	4365	4365	4365	4365	0
231	20250327	144100	116310550	4365	4365	4365	4365	0
232	20250327	144000	116310550	4365	4365	4365	4365	3
233	20250327	143900	116297455	4345	4345	4345	4345	13
234	20250327	143800	116240970	4365	4365	4365	4365	0
235	20250327	143700	116240970	4365	4345	4365	4335	503
236	20250327	143600	114059180	4345	4345	4345	4345	0
237	20250327	143500	114059180	4345	4365	4365	4345	14
238	20250327	143400	113998290	4340	4340	4340	4340	0
239	20250327	143300	113998290	4340	4340	4340	4340	0
240	20250327	143200	113998290	4340	4340	4340	4340	0
241	20250327	143100	113998290	4340	4340	4340	4340	200
242	20250327	143000	113130290	4375	4375	4375	4375	0
243	20250327	142900	113130290	4375	4370	4375	4340	1114
244	20250327	142800	108265425	4370	4370	4370	4370	0
245	20250327	142700	108265425	4370	4370	4370	4370	0
246	20250327	142600	108265425	4370	4370	4370	4370	0
247	20250327	142500	108265425	4370	4370	4370	4370	0
248	20250327	142400	108265425	4370	4370	4370	4370	10
249	20250327	142300	108221725	4370	4370	4370	4370	0
250	20250327	142200	108221725	4370	4370	4370	4370	0
251	20250327	142100	108221725	4370	4370	4370	4370	0
252	20250327	142000	108221725	4370	4370	4370	4370	0
253	20250327	141900	108221725	4370	4370	4370	4370	130
254	20250327	141800	107653625	4370	4370	4370	4370	0
255	20250327	141700	107653625	4370	4370	4370	4370	0
256	20250327	141600	107653625	4370	4370	4370	4370	0
257	20250327	141500	107653625	4370	4370	4370	4370	0
258	20250327	141400	107653625	4370	4370	4370	4370	0
259	20250327	141300	107653625	4370	4370	4370	4370	0
260	20250327	141200	107653625	4370	4370	4370	4370	0
261	20250327	141100	107653625	4370	4370	4370	4370	0
262	20250327	141000	107653625	4370	4370	4370	4370	0
263	20250327	140900	107653625	4370	4370	4370	4370	0
264	20250327	140800	107653625	4370	4370	4370	4370	0
265	20250327	140700	107653625	4370	4370	4370	4370	0
266	20250327	140600	107653625	4370	4370	4370	4370	0
267	20250327	140500	107653625	4370	4370	4370	4370	0
268	20250327	140400	107653625	4370	4370	4370	4370	0
269	20250327	140300	107653625	4370	4370	4370	4370	0
270	20250327	140200	107653625	4370	4370	4370	4370	0
271	20250327	140100	107653625	4370	4370	4370	4370	100
272	20250327	140000	107216625	4370	4370	4370	4370	0
273	20250327	135900	107216625	4370	4370	4370	4370	0
274	20250327	135800	107216625	4370	4370	4370	4370	0
275	20250327	135700	107216625	4370	4370	4370	4370	0
276	20250327	135600	107216625	4370	4370	4370	4370	0
277	20250327	135500	107216625	4370	4370	4370	4370	0
278	20250327	135400	107216625	4370	4370	4370	4370	0
279	20250327	135300	107216625	4370	4370	4370	4370	0
280	20250327	135200	107216625	4370	4370	4370	4370	0
281	20250327	135100	107216625	4370	4370	4370	4370	0
282	20250327	135000	107216625	4370	4370	4370	4370	0
283	20250327	134900	107216625	4370	4370	4370	4370	0
284	20250327	134800	107216625	4370	4370	4370	4370	0
285	20250327	134700	107216625	4370	4370	4370	4370	0
286	20250327	134600	107216625	4370	4370	4370	4370	15
287	20250327	134500	107151075	4370	4370	4370	4370	2
288	20250327	134400	107142335	4370	4370	4370	4370	0
289	20250327	134300	107142335	4370	4370	4370	4370	0
290	20250327	134200	107142335	4370	4370	4370	4370	0
291	20250327	134100	107142335	4370	4370	4370	4370	0
292	20250327	134000	107142335	4370	4370	4370	4370	0
293	20250327	133900	107142335	4370	4370	4370	4370	0
294	20250327	133800	107142335	4370	4370	4370	4370	3
295	20250327	133700	107129225	4340	4370	4370	4340	6
296	20250327	133600	107103035	4345	4345	4345	4345	60
297	20250327	133500	106842335	4370	4370	4370	4370	0
298	20250327	133400	106842335	4370	4370	4370	4370	0
299	20250327	133300	106842335	4370	4370	4370	4370	0
300	20250327	133200	106842335	4370	4370	4370	4370	0
301	20250327	133100	106842335	4370	4370	4370	4370	0
302	20250327	133000	106842335	4370	4370	4370	4370	0
303	20250327	132900	106842335	4370	4370	4370	4370	0
304	20250327	132800	106842335	4370	4370	4370	4370	0
305	20250327	132700	106842335	4370	4370	4370	4370	0
306	20250327	132600	106842335	4370	4370	4370	4370	1
307	20250327	132500	106837965	4375	4375	4375	4375	0
308	20250327	132400	106837965	4375	4375	4375	4375	0
309	20250327	132300	106837965	4375	4375	4375	4375	0
310	20250327	132200	106837965	4375	4375	4375	4375	0
311	20250327	132100	106837965	4375	4375	4375	4375	1
312	20250327	132000	106833590	4375	4375	4375	4375	1
313	20250327	131900	106829215	4340	4340	4340	4340	0
314	20250327	131800	106829215	4340	4350	4350	4340	1118
315	20250327	131700	101975260	4375	4375	4375	4375	0
316	20250327	131600	101975260	4375	4375	4375	4375	0
317	20250327	131500	101975260	4375	4375	4375	4375	0
318	20250327	131400	101975260	4375	4375	4375	4375	0
319	20250327	131300	101975260	4375	4375	4375	4375	0
320	20250327	131200	101975260	4375	4375	4375	4375	0
321	20250327	131100	101975260	4375	4375	4375	4375	0
322	20250327	131000	101975260	4375	4375	4375	4375	0
323	20250327	130900	101975260	4375	4375	4375	4375	0
324	20250327	130800	101975260	4375	4375	4375	4375	0
325	20250327	130700	101975260	4375	4375	4375	4375	0
326	20250327	130600	101975260	4375	4375	4375	4375	0
327	20250327	130500	101975260	4375	4375	4375	4375	0
328	20250327	130400	101975260	4375	4375	4375	4375	0
329	20250327	130300	101975260	4375	4375	4375	4375	0
330	20250327	130200	101975260	4375	4375	4375	4375	0
331	20250327	130100	101975260	4375	4375	4375	4375	0
332	20250327	130000	101975260	4375	4375	4375	4375	0
333	20250327	125900	101975260	4375	4375	4375	4375	0
334	20250327	125800	101975260	4375	4375	4375	4375	3
335	20250327	125700	101962135	4360	4360	4360	4360	0
336	20250327	125600	101962135	4360	4360	4360	4360	0
337	20250327	125500	101962135	4360	4360	4360	4360	0
338	20250327	125400	101962135	4360	4360	4360	4360	0
339	20250327	125300	101962135	4360	4360	4360	4360	1
340	20250327	125200	101957775	4375	4375	4375	4375	0
341	20250327	125100	101957775	4375	4375	4375	4375	0
342	20250327	125000	101957775	4375	4375	4375	4375	0
343	20250327	124900	101957775	4375	4375	4375	4375	0
344	20250327	124800	101957775	4375	4375	4375	4375	0
345	20250327	124700	101957775	4375	4375	4375	4375	0
346	20250327	124600	101957775	4375	4375	4375	4375	0
347	20250327	124500	101957775	4375	4375	4375	4375	0
348	20250327	124400	101957775	4375	4375	4375	4375	0
349	20250327	124300	101957775	4375	4375	4375	4375	0
350	20250327	124200	101957775	4375	4375	4375	4375	0
351	20250327	124100	101957775	4375	4375	4375	4375	0
352	20250327	124000	101957775	4375	4375	4375	4375	0
353	20250327	123900	101957775	4375	4375	4375	4375	0
354	20250327	123800	101957775	4375	4375	4375	4375	0
355	20250327	123700	101957775	4375	4375	4375	4375	0
356	20250327	123600	101957775	4375	4375	4375	4375	12
357	20250327	123500	101905275	4380	4380	4380	4380	0
358	20250327	123400	101905275	4380	4380	4380	4380	0
359	20250327	123300	101905275	4380	4380	4380	4380	0
360	20250327	123200	101905275	4380	4380	4380	4380	0
361	20250327	123100	101905275	4380	4380	4380	4380	0
362	20250327	123000	101905275	4380	4380	4380	4380	0
363	20250327	122900	101905275	4380	4380	4380	4380	0
364	20250327	122800	101905275	4380	4380	4380	4380	0
365	20250327	122700	101905275	4380	4380	4380	4380	0
366	20250327	122600	101905275	4380	4380	4380	4380	0
367	20250327	122500	101905275	4380	4380	4380	4380	0
368	20250327	122400	101905275	4380	4375	4380	4345	15
369	20250327	122300	101839910	4345	4345	4345	4345	16
370	20250327	122200	101770390	4345	4345	4345	4345	0
371	20250327	122100	101770390	4345	4345	4345	4345	2
372	20250327	122000	101761700	4380	4380	4380	4380	0
373	20250327	121900	101761700	4380	4380	4380	4380	0
374	20250327	121800	101761700	4380	4380	4380	4380	0
375	20250327	121700	101761700	4380	4375	4380	4375	9
376	20250327	121600	101722290	4350	4350	4350	4350	0
377	20250327	121500	101722290	4350	4350	4350	4350	0
378	20250327	121400	101722290	4350	4365	4370	4350	1602
379	20250327	121300	94722470	4370	4370	4370	4370	0
380	20250327	121200	94722470	4370	4370	4370	4370	0
381	20250327	121100	94722470	4370	4370	4370	4370	0
382	20250327	121000	94722470	4370	4370	4370	4370	0
383	20250327	120900	94722470	4370	4370	4370	4370	0
384	20250327	120800	94722470	4370	4370	4370	4370	0
385	20250327	120700	94722470	4370	4370	4370	4370	0
386	20250327	120600	94722470	4370	4370	4370	4370	0
387	20250327	120500	94722470	4370	4370	4370	4370	0
388	20250327	120400	94722470	4370	4370	4370	4370	0
389	20250327	120300	94722470	4370	4370	4370	4370	0
390	20250327	120200	94722470	4370	4370	4370	4370	0
391	20250327	120100	94722470	4370	4370	4370	4370	0
392	20250327	120000	94722470	4370	4370	4370	4370	0
393	20250327	115900	94722470	4370	4370	4370	4370	0
394	20250327	115800	94722470	4370	4370	4370	4370	0
395	20250327	115700	94722470	4370	4370	4370	4370	0
396	20250327	115600	94722470	4370	4370	4370	4370	0
397	20250327	115500	94722470	4370	4370	4370	4370	0
398	20250327	115400	94722470	4370	4370	4370	4370	0
399	20250327	115300	94722470	4370	4370	4370	4370	0
400	20250327	115200	94722470	4370	4370	4370	4370	0
401	20250327	115100	94722470	4370	4370	4370	4370	0
402	20250327	115000	94722470	4370	4370	4370	4370	0
403	20250327	114900	94722470	4370	4370	4370	4370	0
404	20250327	114800	94722470	4370	4370	4370	4370	0
405	20250327	114700	94722470	4370	4370	4370	4370	0
406	20250327	114600	94722470	4370	4370	4370	4370	0
407	20250327	114500	94722470	4370	4370	4370	4370	0
408	20250327	114400	94722470	4370	4370	4370	4370	0
409	20250327	114300	94722470	4370	4365	4370	4365	45
410	20250327	114200	94525990	4345	4345	4345	4345	0
411	20250327	114100	94525990	4345	4345	4345	4345	35
412	20250327	114000	94373915	4345	4345	4345	4345	0
413	20250327	113900	94373915	4345	4345	4345	4345	5
414	20250327	113800	94352190	4365	4365	4365	4365	0
415	20250327	113700	94352190	4365	4365	4365	4345	9
416	20250327	113600	94313045	4350	4350	4350	4350	0
417	20250327	113500	94313045	4350	4350	4350	4350	0
418	20250327	113400	94313045	4350	4350	4350	4350	0
419	20250327	113300	94313045	4350	4350	4350	4350	294
420	20250327	113200	93034145	4350	4350	4350	4350	6
421	20250327	113100	93008045	4370	4370	4370	4370	0
422	20250327	113000	93008045	4370	4360	4370	4360	133
423	20250327	112900	92427535	4360	4360	4360	4360	0
424	20250327	112800	92427535	4360	4360	4360	4360	0
425	20250327	112700	92427535	4360	4360	4360	4360	0
426	20250327	112600	92427535	4360	4360	4360	4360	0
427	20250327	112500	92427535	4360	4360	4360	4360	0
428	20250327	112400	92427535	4360	4360	4360	4360	0
429	20250327	112300	92427535	4360	4360	4360	4360	20
430	20250327	112200	92340335	4365	4365	4365	4365	0
431	20250327	112100	92340335	4365	4365	4365	4365	0
432	20250327	112000	92340335	4365	4365	4365	4365	0
433	20250327	111900	92340335	4365	4365	4365	4365	0
434	20250327	111800	92340335	4365	4365	4365	4365	0
435	20250327	111700	92340335	4365	4365	4365	4365	0
436	20250327	111600	92340335	4365	4365	4365	4365	24
437	20250327	111500	92235575	4370	4370	4370	4370	0
438	20250327	111400	92235575	4370	4370	4370	4370	0
439	20250327	111300	92235575	4370	4370	4370	4370	0
440	20250327	111200	92235575	4370	4370	4370	4370	0
441	20250327	111100	92235575	4370	4370	4370	4370	0
442	20250327	111000	92235575	4370	4370	4370	4370	0
443	20250327	110900	92235575	4370	4370	4370	4370	0
444	20250327	110800	92235575	4370	4335	4370	4335	91
445	20250327	110700	91839640	4350	4350	4350	4350	0
446	20250327	110600	91839640	4350	4350	4350	4350	0
447	20250327	110500	91839640	4350	4350	4350	4350	20
448	20250327	110400	91752640	4350	4350	4350	4350	3
449	20250327	110300	91739590	4330	4330	4330	4330	0
450	20250327	110200	91739590	4330	4340	4340	4330	2000
451	20250327	110100	83076390	4340	4350	4350	4340	2374
452	20250327	110000	72771635	4380	4380	4380	4380	0
453	20250327	105900	72771635	4380	4380	4380	4380	0
454	20250327	105800	72771635	4380	4380	4380	4380	10
455	20250327	105700	72727835	4380	4380	4380	4380	3
456	20250327	105600	72714695	4345	4370	4370	4345	2028
457	20250327	105500	63890370	4390	4390	4390	4390	0
458	20250327	105400	63890370	4390	4390	4390	4390	0
459	20250327	105300	63890370	4390	4390	4390	4390	0
460	20250327	105200	63890370	4390	4390	4390	4390	0
461	20250327	105100	63890370	4390	4390	4390	4390	0
462	20250327	105000	63890370	4390	4390	4390	4390	13
463	20250327	104900	63833300	4390	4390	4390	4390	13
464	20250327	104800	63776230	4390	4390	4390	4390	11
465	20250327	104700	63727940	4375	4390	4390	4375	35
466	20250327	104600	63574650	4390	4390	4390	4390	0
467	20250327	104500	63574650	4390	4390	4390	4390	0
468	20250327	104400	63574650	4390	4390	4390	4390	0
469	20250327	104300	63574650	4390	4390	4390	4390	0
470	20250327	104200	63574650	4390	4390	4390	4390	0
471	20250327	104100	63574650	4390	4390	4390	4390	0
472	20250327	104000	63574650	4390	4390	4390	4390	0
473	20250327	103900	63574650	4390	4390	4390	4390	0
474	20250327	103800	63574650	4390	4390	4390	4390	0
475	20250327	103700	63574650	4390	4390	4390	4390	0
476	20250327	103600	63574650	4390	4390	4390	4390	0
477	20250327	103500	63574650	4390	4390	4390	4390	0
478	20250327	103400	63574650	4390	4390	4390	4390	0
479	20250327	103300	63574650	4390	4390	4390	4390	0
480	20250327	103200	63574650	4390	4390	4390	4390	0
481	20250327	103100	63574650	4390	4390	4390	4390	0
482	20250327	103000	63574650	4390	4390	4390	4390	0
483	20250327	102900	63574650	4390	4390	4390	4390	0
484	20250327	102800	63574650	4390	4390	4390	4390	0
485	20250327	102700	63574650	4390	4390	4390	4390	0
486	20250327	102600	63574650	4390	4390	4390	4390	0
487	20250327	102500	63574650	4390	4390	4390	4390	0
488	20250327	102400	63574650	4390	4390	4390	4390	0
489	20250327	102300	63574650	4390	4390	4390	4390	0
490	20250327	102200	63574650	4390	4390	4390	4390	0
491	20250327	102100	63574650	4390	4390	4390	4390	0
492	20250327	102000	63574650	4390	4390	4390	4390	0
493	20250327	101900	63574650	4390	4390	4390	4390	0
494	20250327	101800	63574650	4390	4390	4390	4390	1
495	20250327	101700	63570260	4390	4390	4390	4390	0
496	20250327	101600	63570260	4390	4390	4390	4390	0
497	20250327	101500	63570260	4390	4390	4390	4390	0
498	20250327	101400	63570260	4390	4390	4390	4390	0
499	20250327	101300	63570260	4390	4390	4390	4390	0
500	20250327	101200	63570260	4390	4390	4390	4390	0
501	20250327	101100	63570260	4390	4390	4390	4390	0
502	20250327	101000	63570260	4390	4390	4390	4390	0
503	20250327	100900	63570260	4390	4390	4390	4390	5
504	20250327	100800	63548310	4370	4370	4370	4370	0
505	20250327	100700	63548310	4370	4380	4380	4370	14
506	20250327	100600	63487095	4390	4390	4390	4390	0
507	20250327	100500	63487095	4390	4390	4390	4390	0
508	20250327	100400	63487095	4390	4390	4390	4390	0
509	20250327	100300	63487095	4390	4390	4390	4390	1
510	20250327	100200	63482705	4395	4395	4395	4395	0
511	20250327	100100	63482705	4395	4395	4395	4395	0
512	20250327	100000	63482705	4395	4395	4395	4395	0
513	20250327	095900	63482705	4395	4395	4395	4395	0
514	20250327	095800	63482705	4395	4395	4395	4395	0
515	20250327	095700	63482705	4395	4395	4395	4395	0
516	20250327	095600	63482705	4395	4395	4395	4395	0
517	20250327	095500	63482705	4395	4395	4395	4395	0
518	20250327	095400	63482705	4395	4395	4395	4395	0
519	20250327	095300	63482705	4395	4395	4395	4395	0
520	20250327	095200	63482705	4395	4395	4395	4395	0
521	20250327	095100	63482705	4395	4395	4395	4395	0
522	20250327	095000	63482705	4395	4395	4395	4395	0
523	20250327	094900	63482705	4395	4395	4395	4395	0
524	20250327	094800	63482705	4395	4395	4395	4395	0
525	20250327	094700	63482705	4395	4395	4395	4395	0
526	20250327	094600	63482705	4395	4395	4395	4395	0
527	20250327	094500	63482705	4395	4395	4395	4395	0
528	20250327	094400	63482705	4395	4395	4395	4395	0
529	20250327	094300	63482705	4395	4395	4395	4395	0
530	20250327	094200	63482705	4395	4395	4395	4395	1
531	20250327	094100	63478310	4395	4395	4395	4395	0
532	20250327	094000	63478310	4395	4395	4395	4395	0
533	20250327	093900	63478310	4395	4395	4395	4395	0
534	20250327	093800	63478310	4395	4395	4395	4395	0
535	20250327	093700	63478310	4395	4395	4395	4395	0
536	20250327	093600	63478310	4395	4395	4395	4395	0
537	20250327	093500	63478310	4395	4395	4395	4395	0
538	20250327	093400	63478310	4395	4395	4395	4395	2
539	20250327	093300	63469520	4395	4395	4395	4395	0
540	20250327	093200	63469520	4395	4360	4395	4360	92
541	20250327	093100	63068015	4360	4360	4360	4360	2737
542	20250327	093000	51134695	4370	4370	4370	4340	4074
543	20250327	092900	33352120	4370	4370	4370	4360	490
544	20250327	092800	31211060	4375	4380	4380	4375	195
545	20250327	092700	30357885	4385	4385	4385	4385	79
546	20250327	092600	30011470	4390	4390	4390	4390	11
547	20250327	092500	29963180	4420	4420	4420	4420	0
548	20250327	092400	29963180	4420	4420	4420	4420	0
549	20250327	092300	29963180	4420	4420	4420	4420	0
550	20250327	092200	29963180	4420	4420	4420	4420	0
551	20250327	092100	29963180	4420	4420	4420	4420	0
552	20250327	092000	29963180	4420	4420	4420	4420	0
553	20250327	091900	29963180	4420	4420	4420	4420	0
554	20250327	091800	29963180	4420	4420	4420	4420	0
555	20250327	091700	29963180	4420	4420	4420	4420	0
556	20250327	091600	29963180	4420	4420	4420	4420	5
557	20250327	091500	29941080	4370	4370	4370	4370	41
558	20250327	091400	29761910	4370	4380	4380	4370	107
559	20250327	091300	29294125	4430	4430	4430	4430	180
560	20250327	091200	28496725	4430	4430	4430	4430	1
561	20250327	091100	28492295	4380	4380	4380	4380	19
562	20250327	091000	28409075	4440	4370	4440	4355	5768
563	20250327	090900	2904205	4375	4375	4375	4375	0
564	20250327	090800	2904205	4375	4375	4375	4375	3
565	20250327	090700	2891080	4370	4370	4370	4370	1
566	20250327	090600	2886710	4370	4380	4380	4370	6
567	20250327	090500	2860460	4380	4380	4380	4380	0
568	20250327	090400	2860460	4380	4350	4380	4350	94
569	20250327	090300	2451530	4350	4350	4350	4350	29
570	20250327	090200	2325380	4350	4355	4355	4350	78
571	20250327	090100	1985840	4360	4360	4360	4360	375
572	20250327	090000	350840	4380	4390	4390	4380	80