KissMeData/002320/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183700	264821820	19300	19300	19300	19300	125
3	20250327	183600	264821820	19300	19300	19300	19300	0
4	20250327	183500	264821820	19300	19300	19300	19300	0
5	20250327	183400	264821820	19300	19300	19300	19300	0
6	20250327	183300	264821820	19300	19300	19300	19300	0
7	20250327	183200	264821820	19300	19300	19300	19300	0
8	20250327	183100	264821820	19300	19300	19300	19300	0
9	20250327	183000	264821820	19300	19300	19300	19300	0
10	20250327	182900	264821820	19300	19300	19300	19300	0
11	20250327	182800	264821820	19300	19300	19300	19300	0
12	20250327	182700	264821820	19300	19300	19300	19300	0
13	20250327	182600	264821820	19300	19300	19300	19300	0
14	20250327	182500	264821820	19300	19300	19300	19300	0
15	20250327	182400	264821820	19300	19300	19300	19300	0
16	20250327	182300	264821820	19300	19300	19300	19300	0
17	20250327	182200	264821820	19300	19300	19300	19300	0
18	20250327	182100	264821820	19300	19300	19300	19300	0
19	20250327	182000	264821820	19300	19300	19300	19300	0
20	20250327	181900	264821820	19300	19300	19300	19300	0
21	20250327	181800	264821820	19300	19300	19300	19300	0
22	20250327	181700	264821820	19300	19300	19300	19300	0
23	20250327	181600	264821820	19300	19300	19300	19300	0
24	20250327	181500	264821820	19300	19300	19300	19300	0
25	20250327	181400	264821820	19300	19300	19300	19300	0
26	20250327	181300	264821820	19300	19300	19300	19300	0
27	20250327	181200	264821820	19300	19300	19300	19300	0
28	20250327	181100	264821820	19300	19300	19300	19300	0
29	20250327	181000	264821820	19300	19300	19300	19300	0
30	20250327	180900	264821820	19300	19300	19300	19300	0
31	20250327	180800	264821820	19300	19300	19300	19300	0
32	20250327	180700	264821820	19300	19300	19300	19300	125
33	20250327	180600	264821820	19300	19300	19300	19300	0
34	20250327	180500	264821820	19300	19300	19300	19300	0
35	20250327	180400	264821820	19300	19300	19300	19300	0
36	20250327	180300	264821820	19300	19300	19300	19300	0
37	20250327	180200	264821820	19300	19300	19300	19300	0
38	20250327	180100	264821820	19300	19300	19300	19300	0
39	20250327	180000	264821820	19300	19300	19300	19300	0
40	20250327	175900	264821820	19300	19300	19300	19300	0
41	20250327	175800	264821820	19300	19300	19300	19300	0
42	20250327	175700	264821820	19300	19300	19300	19300	0
43	20250327	175600	264821820	19300	19300	19300	19300	0
44	20250327	175500	264821820	19300	19300	19300	19300	0
45	20250327	175400	264821820	19300	19300	19300	19300	0
46	20250327	175300	264821820	19300	19300	19300	19300	0
47	20250327	175200	264821820	19300	19300	19300	19300	0
48	20250327	175100	264821820	19300	19300	19300	19300	0
49	20250327	175000	264821820	19300	19300	19300	19300	0
50	20250327	174900	264821820	19300	19300	19300	19300	0
51	20250327	174800	264821820	19300	19300	19300	19300	0
52	20250327	174700	264821820	19300	19300	19300	19300	0
53	20250327	174600	264821820	19300	19300	19300	19300	0
54	20250327	174500	264821820	19300	19300	19300	19300	0
55	20250327	174400	264821820	19300	19300	19300	19300	0
56	20250327	174300	264821820	19300	19300	19300	19300	0
57	20250327	174200	264821820	19300	19300	19300	19300	0
58	20250327	174100	264821820	19300	19300	19300	19300	0
59	20250327	174000	264821820	19300	19300	19300	19300	0
60	20250327	173900	264821820	19300	19300	19300	19300	0
61	20250327	173800	264821820	19300	19300	19300	19300	0
62	20250327	173700	264821820	19300	19300	19300	19300	125
63	20250327	173600	264821820	19300	19300	19300	19300	0
64	20250327	173500	264821820	19300	19300	19300	19300	0
65	20250327	173400	264821820	19300	19300	19300	19300	0
66	20250327	173300	264821820	19300	19300	19300	19300	0
67	20250327	173200	264821820	19300	19300	19300	19300	0
68	20250327	173100	264821820	19300	19300	19300	19300	0
69	20250327	173000	264821820	19300	19300	19300	19300	0
70	20250327	172900	264821820	19300	19300	19300	19300	0
71	20250327	172800	264821820	19300	19300	19300	19300	0
72	20250327	172700	264821820	19300	19300	19300	19300	0
73	20250327	172600	264821820	19300	19300	19300	19300	0
74	20250327	172500	264821820	19300	19300	19300	19300	0
75	20250327	172400	264821820	19300	19300	19300	19300	0
76	20250327	172300	264821820	19300	19300	19300	19300	0
77	20250327	172200	264821820	19300	19300	19300	19300	0
78	20250327	172100	264821820	19300	19300	19300	19300	0
79	20250327	172000	264821820	19300	19300	19300	19300	0
80	20250327	171900	264821820	19300	19300	19300	19300	0
81	20250327	171800	264821820	19300	19300	19300	19300	0
82	20250327	171700	264821820	19300	19300	19300	19300	0
83	20250327	171600	264821820	19300	19300	19300	19300	0
84	20250327	171500	264821820	19300	19300	19300	19300	0
85	20250327	171400	264821820	19300	19300	19300	19300	0
86	20250327	171300	264821820	19300	19300	19300	19300	0
87	20250327	171200	264821820	19300	19300	19300	19300	0
88	20250327	171100	264821820	19300	19300	19300	19300	0
89	20250327	171000	264821820	19300	19300	19300	19300	0
90	20250327	170900	264821820	19300	19300	19300	19300	0
91	20250327	170800	264821820	19300	19300	19300	19300	0
92	20250327	170700	264821820	19300	19300	19300	19300	125
93	20250327	170600	264821820	19300	19300	19300	19300	0
94	20250327	170500	264821820	19300	19300	19300	19300	0
95	20250327	170400	264821820	19300	19300	19300	19300	0
96	20250327	170300	264821820	19300	19300	19300	19300	0
97	20250327	170200	264821820	19300	19300	19300	19300	0
98	20250327	170100	264821820	19300	19300	19300	19300	0
99	20250327	170000	264821820	19300	19300	19300	19300	0
100	20250327	165900	264821820	19300	19300	19300	19300	0
101	20250327	165800	264821820	19300	19300	19300	19300	0
102	20250327	165700	264821820	19300	19300	19300	19300	0
103	20250327	165600	264821820	19300	19300	19300	19300	0
104	20250327	165500	264821820	19300	19300	19300	19300	0
105	20250327	165400	264821820	19300	19300	19300	19300	0
106	20250327	165300	264821820	19300	19300	19300	19300	0
107	20250327	165200	264821820	19300	19300	19300	19300	0
108	20250327	165100	264821820	19300	19300	19300	19300	0
109	20250327	165000	264821820	19300	19300	19300	19300	0
110	20250327	164900	264821820	19300	19300	19300	19300	0
111	20250327	164800	264821820	19300	19300	19300	19300	0
112	20250327	164700	264821820	19300	19300	19300	19300	0
113	20250327	164600	264821820	19300	19300	19300	19300	0
114	20250327	164500	264821820	19300	19300	19300	19300	0
115	20250327	164400	264821820	19300	19300	19300	19300	0
116	20250327	164300	264821820	19300	19300	19300	19300	0
117	20250327	164200	264821820	19300	19300	19300	19300	0
118	20250327	164100	264821820	19300	19300	19300	19300	0
119	20250327	164000	264821820	19300	19300	19300	19300	0
120	20250327	163900	264821820	19300	19300	19300	19300	0
121	20250327	163800	264821820	19300	19300	19300	19300	0
122	20250327	163700	264821820	19300	19300	19300	19300	125
123	20250327	163600	264821820	19300	19300	19300	19300	0
124	20250327	163500	264821820	19300	19300	19300	19300	0
125	20250327	163400	264821820	19300	19300	19300	19300	0
126	20250327	163300	264821820	19300	19300	19300	19300	0
127	20250327	163200	264821820	19300	19300	19300	19300	0
128	20250327	163100	264821820	19300	19300	19300	19300	0
129	20250327	163000	264821820	19300	19300	19300	19300	0
130	20250327	162900	264821820	19300	19300	19300	19300	0
131	20250327	162800	264821820	19300	19300	19300	19300	0
132	20250327	162700	264821820	19300	19300	19300	19300	0
133	20250327	162600	264821820	19300	19300	19300	19300	0
134	20250327	162500	264821820	19300	19300	19300	19300	0
135	20250327	162400	264821820	19300	19300	19300	19300	0
136	20250327	162300	264821820	19300	19300	19300	19300	0
137	20250327	162200	264821820	19300	19300	19300	19300	0
138	20250327	162100	264821820	19300	19300	19300	19300	0
139	20250327	162000	264821820	19300	19300	19300	19300	0
140	20250327	161900	264821820	19300	19300	19300	19300	0
141	20250327	161800	264821820	19300	19300	19300	19300	0
142	20250327	161700	264821820	19300	19300	19300	19300	0
143	20250327	161600	264821820	19300	19300	19300	19300	0
144	20250327	161500	264821820	19300	19300	19300	19300	0
145	20250327	161400	264821820	19300	19300	19300	19300	0
146	20250327	161300	264821820	19300	19300	19300	19300	0
147	20250327	161200	264821820	19300	19300	19300	19300	0
148	20250327	161100	264821820	19300	19300	19300	19300	0
149	20250327	161000	264821820	19300	19300	19300	19300	0
150	20250327	160900	264821820	19300	19300	19300	19300	0
151	20250327	160800	264821820	19300	19300	19300	19300	0
152	20250327	160700	264821820	19300	19300	19300	19300	125
153	20250327	160600	264821820	19300	19300	19300	19300	0
154	20250327	160500	264821820	19300	19300	19300	19300	0
155	20250327	160400	264821820	19300	19300	19300	19300	0
156	20250327	160300	264821820	19300	19300	19300	19300	0
157	20250327	160200	264821820	19300	19300	19300	19300	0
158	20250327	160100	264821820	19300	19300	19300	19300	0
159	20250327	160000	264821820	19300	19300	19300	19300	0
160	20250327	155900	264821820	19300	19300	19300	19300	0
161	20250327	155800	264821820	19300	19300	19300	19300	0
162	20250327	155700	264821820	19300	19300	19300	19300	0
163	20250327	155600	264821820	19300	19300	19300	19300	0
164	20250327	155500	264821820	19300	19300	19300	19300	0
165	20250327	155400	264821820	19300	19300	19300	19300	0
166	20250327	155300	264821820	19300	19300	19300	19300	0
167	20250327	155200	264821820	19300	19300	19300	19300	0
168	20250327	155100	264821820	19300	19300	19300	19300	0
169	20250327	155000	264821820	19300	19300	19300	19300	0
170	20250327	154900	264821820	19300	19300	19300	19300	0
171	20250327	154800	264821820	19300	19300	19300	19300	0
172	20250327	154700	264821820	19300	19300	19300	19300	0
173	20250327	154600	264821820	19300	19300	19300	19300	0
174	20250327	154500	264821820	19300	19300	19300	19300	0
175	20250327	154400	264821820	19300	19300	19300	19300	0
176	20250327	154300	264821820	19300	19300	19300	19300	0
177	20250327	154200	264821820	19300	19300	19300	19300	0
178	20250327	154100	264821820	19300	19300	19300	19300	0
179	20250327	154000	264821820	19300	19300	19300	19300	0
180	20250327	153900	264821820	19300	19300	19300	19300	0
181	20250327	153800	264821820	19300	19300	19300	19300	0
182	20250327	153700	264821820	19300	19300	19300	19300	125
183	20250327	153600	264821820	19300	19300	19300	19300	0
184	20250327	153500	264821820	19300	19300	19300	19300	0
185	20250327	153400	264821820	19300	19300	19300	19300	0
186	20250327	153300	264821820	19300	19300	19300	19300	0
187	20250327	153200	264821820	19300	19300	19300	19300	0
188	20250327	153100	264821820	19300	19300	19300	19300	0
189	20250327	153000	264821820	19300	19300	19300	19300	125
190	20250327	152900	262409320	19300	19300	19300	19300	0
191	20250327	152800	262409320	19300	19300	19300	19300	0
192	20250327	152700	262409320	19300	19300	19300	19300	0
193	20250327	152600	262409320	19300	19300	19300	19300	0
194	20250327	152500	262409320	19300	19300	19300	19300	0
195	20250327	152400	262409320	19300	19300	19300	19300	0
196	20250327	152300	262409320	19300	19300	19300	19300	0
197	20250327	152200	262409320	19300	19300	19300	19300	0
198	20250327	152100	262409320	19300	19300	19300	19300	0
199	20250327	152000	262409320	19300	19300	19300	19300	0
200	20250327	151900	262409320	19300	19310	19310	19300	155
201	20250327	151800	259416320	19310	19310	19310	19310	7
202	20250327	151700	259281150	19310	19310	19310	19310	0
203	20250327	151600	259281150	19310	19310	19310	19310	39
204	20250327	151500	258528060	19310	19310	19310	19310	0
205	20250327	151400	258528060	19310	19310	19310	19310	13
206	20250327	151300	258277030	19310	19310	19310	19310	47
207	20250327	151200	257369460	19310	19310	19310	19310	8
208	20250327	151100	257214980	19310	19310	19310	19310	36
209	20250327	151000	256519820	19310	19310	19310	19310	0
210	20250327	150900	256519820	19310	19310	19310	19310	31
211	20250327	150800	255921210	19310	19310	19310	19310	0
212	20250327	150700	255921210	19310	19310	19310	19310	0
213	20250327	150600	255921210	19310	19310	19310	19310	0
214	20250327	150500	255921210	19310	19310	19310	19310	78
215	20250327	150400	254415030	19320	19320	19320	19320	0
216	20250327	150300	254415030	19320	19320	19320	19320	0
217	20250327	150200	254415030	19320	19320	19320	19320	0
218	20250327	150100	254415030	19320	19320	19320	19320	0
219	20250327	150000	254415030	19320	19320	19320	19320	0
220	20250327	145900	254415030	19320	19320	19320	19320	0
221	20250327	145800	254415030	19320	19320	19320	19320	2090
222	20250327	145700	214036230	19310	19310	19310	19310	0
223	20250327	145600	214036230	19310	19310	19310	19310	0
224	20250327	145500	214036230	19310	19320	19320	19310	1081
225	20250327	145400	193151990	19320	19320	19320	19320	400
226	20250327	145300	185423990	19320	19320	19320	19320	0
227	20250327	145200	185423990	19320	19320	19320	19320	0
228	20250327	145100	185423990	19320	19320	19320	19320	0
229	20250327	145000	185423990	19320	19320	19320	19320	0
230	20250327	144900	185423990	19320	19320	19320	19320	501
231	20250327	144800	175744670	19330	19330	19330	19330	73
232	20250327	144700	174333580	19340	19340	19340	19340	0
233	20250327	144600	174333580	19340	19340	19340	19340	0
234	20250327	144500	174333580	19340	19340	19340	19340	0
235	20250327	144400	174333580	19340	19340	19340	19340	0
236	20250327	144300	174333580	19340	19340	19340	19340	0
237	20250327	144200	174333580	19340	19340	19340	19340	0
238	20250327	144100	174333580	19340	19340	19340	19340	1
239	20250327	144000	174314240	19330	19330	19330	19330	0
240	20250327	143900	174314240	19330	19320	19330	19320	73
241	20250327	143800	172903200	19320	19320	19320	19320	1
242	20250327	143700	172883880	19320	19320	19320	19320	0
243	20250327	143600	172883880	19320	19320	19320	19320	5
244	20250327	143500	172787280	19320	19320	19320	19320	0
245	20250327	143400	172787280	19320	19320	19320	19320	6
246	20250327	143300	172671360	19320	19320	19320	19320	0
247	20250327	143200	172671360	19320	19320	19320	19320	0
248	20250327	143100	172671360	19320	19320	19320	19320	0
249	20250327	143000	172671360	19320	19320	19320	19320	5
250	20250327	142900	172574760	19320	19320	19320	19320	1
251	20250327	142800	172555440	19320	19320	19320	19320	0
252	20250327	142700	172555440	19320	19320	19320	19320	5
253	20250327	142600	172458840	19320	19320	19320	19320	0
254	20250327	142500	172458840	19320	19320	19320	19320	0
255	20250327	142400	172458840	19320	19320	19320	19320	0
256	20250327	142300	172458840	19320	19320	19320	19320	5
257	20250327	142200	172362240	19320	19320	19320	19320	0
258	20250327	142100	172362240	19320	19320	19320	19320	0
259	20250327	142000	172362240	19320	19320	19320	19320	0
260	20250327	141900	172362240	19320	19320	19320	19320	0
261	20250327	141800	172362240	19320	19320	19320	19320	0
262	20250327	141700	172362240	19320	19320	19320	19320	0
263	20250327	141600	172362240	19320	19320	19320	19320	5
264	20250327	141500	172265640	19320	19320	19320	19320	1
265	20250327	141400	172246320	19320	19320	19320	19320	10
266	20250327	141300	172053120	19340	19340	19340	19340	0
267	20250327	141200	172053120	19340	19340	19340	19340	0
268	20250327	141100	172053120	19340	19340	19340	19340	0
269	20250327	141000	172053120	19340	19340	19340	19340	0
270	20250327	140900	172053120	19340	19340	19340	19340	0
271	20250327	140800	172053120	19340	19340	19340	19340	0
272	20250327	140700	172053120	19340	19340	19340	19340	0
273	20250327	140600	172053120	19340	19340	19340	19340	0
274	20250327	140500	172053120	19340	19340	19340	19340	0
275	20250327	140400	172053120	19340	19340	19340	19340	0
276	20250327	140300	172053120	19340	19340	19340	19340	0
277	20250327	140200	172053120	19340	19340	19340	19340	0
278	20250327	140100	172053120	19340	19340	19340	19340	0
279	20250327	140000	172053120	19340	19320	19340	19320	2
280	20250327	135900	172014460	19320	19330	19340	19320	9
281	20250327	135800	171840510	19330	19330	19330	19330	0
282	20250327	135700	171840510	19330	19330	19330	19330	0
283	20250327	135600	171840510	19330	19330	19330	19330	5
284	20250327	135500	171743860	19340	19330	19340	19330	304
285	20250327	135400	165867410	19320	19320	19320	19320	0
286	20250327	135300	165867410	19320	19320	19320	19320	0
287	20250327	135200	165867410	19320	19320	19320	19320	48
288	20250327	135100	164940050	19320	19320	19320	19320	1
289	20250327	135000	164920730	19310	19310	19310	19310	500
290	20250327	134900	155265730	19310	19310	19310	19310	0
291	20250327	134800	155265730	19310	19310	19310	19310	0
292	20250327	134700	155265730	19310	19310	19310	19310	0
293	20250327	134600	155265730	19310	19310	19310	19310	0
294	20250327	134500	155265730	19310	19310	19310	19310	0
295	20250327	134400	155265730	19310	19310	19310	19310	0
296	20250327	134300	155265730	19310	19310	19310	19310	0
297	20250327	134200	155265730	19310	19310	19310	19310	23
298	20250327	134100	154821600	19310	19310	19310	19310	0
299	20250327	134000	154821600	19310	19310	19310	19310	1
300	20250327	133900	154802290	19340	19340	19340	19340	0
301	20250327	133800	154802290	19340	19340	19340	19340	1
302	20250327	133700	154782950	19310	19310	19310	19310	0
303	20250327	133600	154782950	19310	19340	19340	19310	2
304	20250327	133500	154744300	19310	19310	19310	19310	0
305	20250327	133400	154744300	19310	19310	19310	19310	0
306	20250327	133300	154744300	19310	19310	19310	19310	0
307	20250327	133200	154744300	19310	19310	19310	19310	1
308	20250327	133100	154724990	19330	19330	19330	19330	0
309	20250327	133000	154724990	19330	19330	19330	19330	100
310	20250327	132900	152791990	19310	19330	19330	19310	707
311	20250327	132800	139131740	19330	19330	19330	19330	1
312	20250327	132700	139112410	19320	19320	19320	19320	0
313	20250327	132600	139112410	19320	19320	19320	19310	94
314	20250327	132500	137296340	19310	19310	19310	19310	0
315	20250327	132400	137296340	19310	19310	19310	19310	0
316	20250327	132300	137296340	19310	19310	19310	19310	0
317	20250327	132200	137296340	19310	19310	19310	19310	1
318	20250327	132100	137277030	19310	19310	19310	19310	1
319	20250327	132000	137257720	19320	19320	19320	19320	0
320	20250327	131900	137257720	19320	19320	19320	19320	0
321	20250327	131800	137257720	19320	19320	19320	19320	0
322	20250327	131700	137257720	19320	19320	19320	19320	0
323	20250327	131600	137257720	19320	19320	19320	19320	1
324	20250327	131500	137238400	19310	19310	19310	19310	0
325	20250327	131400	137238400	19310	19310	19310	19310	0
326	20250327	131300	137238400	19310	19310	19310	19310	1
327	20250327	131200	137219090	19310	19320	19320	19310	2
328	20250327	131100	137180460	19310	19310	19310	19310	0
329	20250327	131000	137180460	19310	19310	19310	19310	51
330	20250327	130900	136195650	19310	19310	19310	19310	0
331	20250327	130800	136195650	19310	19310	19310	19310	145
332	20250327	130700	133395700	19300	19300	19300	19300	30
333	20250327	130600	132816700	19310	19300	19310	19300	14
334	20250327	130500	132546390	19300	19300	19300	19300	0
335	20250327	130400	132546390	19300	19300	19300	19300	13
336	20250327	130300	132295490	19300	19300	19300	19300	2
337	20250327	130200	132256890	19300	19300	19300	19300	3
338	20250327	130100	132198990	19300	19300	19300	19300	1
339	20250327	130000	132179690	19300	19300	19300	19300	3
340	20250327	125900	132121790	19300	19300	19300	19300	0
341	20250327	125800	132121790	19300	19300	19300	19300	0
342	20250327	125700	132121790	19300	19300	19300	19300	5
343	20250327	125600	132025290	19300	19300	19300	19300	0
344	20250327	125500	132025290	19300	19300	19300	19300	1
345	20250327	125400	132005990	19310	19310	19310	19310	1
346	20250327	125300	131986680	19300	19300	19300	19300	1
347	20250327	125200	131967380	19300	19300	19300	19300	1
348	20250327	125100	131948080	19300	19300	19300	19300	0
349	20250327	125000	131948080	19300	19300	19300	19300	0
350	20250327	124900	131948080	19300	19300	19300	19300	1
351	20250327	124800	131928780	19300	19310	19310	19300	2
352	20250327	124700	131890170	19300	19300	19300	19300	46
353	20250327	124600	131002370	19300	19300	19300	19300	0
354	20250327	124500	131002370	19300	19300	19300	19300	1
355	20250327	124400	130983070	19310	19310	19310	19310	0
356	20250327	124300	130983070	19310	19310	19310	19310	0
357	20250327	124200	130983070	19310	19310	19310	19310	0
358	20250327	124100	130983070	19310	19310	19310	19310	4
359	20250327	124000	130905830	19300	19300	19300	19300	0
360	20250327	123900	130905830	19300	19300	19300	19300	7
361	20250327	123800	130770730	19300	19300	19300	19300	0
362	20250327	123700	130770730	19300	19300	19300	19300	0
363	20250327	123600	130770730	19300	19300	19300	19300	1
364	20250327	123500	130751430	19320	19320	19320	19320	0
365	20250327	123400	130751430	19320	19320	19320	19320	0
366	20250327	123300	130751430	19320	19320	19320	19320	0
367	20250327	123200	130751430	19320	19320	19320	19320	1
368	20250327	123100	130732110	19310	19310	19310	19310	2
369	20250327	123000	130693490	19300	19300	19300	19300	50
370	20250327	122900	129728490	19300	19300	19300	19300	0
371	20250327	122800	129728490	19300	19300	19300	19300	0
372	20250327	122700	129728490	19300	19300	19300	19300	0
373	20250327	122600	129728490	19300	19300	19300	19300	15
374	20250327	122500	129438990	19300	19300	19300	19300	1
375	20250327	122400	129419690	19320	19320	19320	19320	1
376	20250327	122300	129400370	19300	19300	19300	19300	0
377	20250327	122200	129400370	19300	19300	19300	19300	0
378	20250327	122100	129400370	19300	19300	19300	19300	0
379	20250327	122000	129400370	19300	19300	19300	19300	1
380	20250327	121900	129381070	19300	19300	19300	19300	0
381	20250327	121800	129381070	19300	19300	19300	19300	1
382	20250327	121700	129361770	19300	19300	19300	19300	0
383	20250327	121600	129361770	19300	19320	19320	19300	2
384	20250327	121500	129323150	19320	19320	19320	19320	0
385	20250327	121400	129323150	19320	19320	19320	19320	0
386	20250327	121300	129323150	19320	19320	19320	19320	0
387	20250327	121200	129323150	19320	19320	19320	19320	0
388	20250327	121100	129323150	19320	19310	19320	19310	33
389	20250327	121000	128685900	19310	19310	19310	19310	1
390	20250327	120900	128666590	19300	19300	19300	19300	0
391	20250327	120800	128666590	19300	19300	19300	19300	0
392	20250327	120700	128666590	19300	19300	19300	19300	1
393	20250327	120600	128647290	19300	19300	19300	19300	0
394	20250327	120500	128647290	19300	19300	19300	19300	0
395	20250327	120400	128647290	19300	19300	19300	19300	0
396	20250327	120300	128647290	19300	19300	19300	19300	0
397	20250327	120200	128647290	19300	19300	19300	19300	1
398	20250327	120100	128627990	19300	19300	19300	19300	1
399	20250327	120000	128608690	19320	19320	19320	19320	5
400	20250327	115900	128512090	19310	19310	19310	19310	0
401	20250327	115800	128512090	19310	19310	19310	19310	2
402	20250327	115700	128473470	19300	19300	19300	19300	1
403	20250327	115600	128454170	19320	19320	19320	19320	0
404	20250327	115500	128454170	19320	19320	19320	19320	0
405	20250327	115400	128454170	19320	19320	19320	19320	0
406	20250327	115300	128454170	19320	19320	19320	19320	0
407	20250327	115200	128454170	19320	19320	19320	19320	15
408	20250327	115100	128164370	19300	19300	19300	19300	0
409	20250327	115000	128164370	19300	19300	19300	19300	0
410	20250327	114900	128164370	19300	19320	19320	19300	130
411	20250327	114800	125655350	19330	19330	19330	19330	0
412	20250327	114700	125655350	19330	19300	19330	19300	42
413	20250327	114600	124843870	19300	19300	19300	19300	0
414	20250327	114500	124843870	19300	19300	19300	19300	0
415	20250327	114400	124843870	19300	19300	19300	19300	1
416	20250327	114300	124824570	19300	19300	19300	19300	0
417	20250327	114200	124824570	19300	19300	19300	19300	0
418	20250327	114100	124824570	19300	19300	19300	19300	1
419	20250327	114000	124805270	19320	19320	19320	19320	0
420	20250327	113900	124805270	19320	19320	19320	19320	0
421	20250327	113800	124805270	19320	19320	19320	19300	3
422	20250327	113700	124747330	19320	19320	19320	19320	1
423	20250327	113600	124728010	19320	19320	19320	19300	4
424	20250327	113500	124650750	19320	19320	19320	19320	0
425	20250327	113400	124650750	19320	19300	19320	19300	133
426	20250327	113300	122082520	19310	19310	19310	19310	0
427	20250327	113200	122082520	19310	19310	19310	19310	0
428	20250327	113100	122082520	19310	19310	19310	19310	0
429	20250327	113000	122082520	19310	19310	19310	19310	0
430	20250327	112900	122082520	19310	19310	19310	19310	0
431	20250327	112800	122082520	19310	19310	19310	19310	1
432	20250327	112700	122063210	19310	19310	19310	19310	1
433	20250327	112600	122043900	19300	19310	19310	19300	31
434	20250327	112500	121445300	19300	19300	19300	19300	2
435	20250327	112400	121406700	19300	19300	19300	19300	300
436	20250327	112300	115616700	19300	19300	19300	19300	3
437	20250327	112200	115558800	19300	19300	19300	19300	1
438	20250327	112100	115539500	19300	19300	19300	19300	2
439	20250327	112000	115500900	19300	19300	19300	19300	3
440	20250327	111900	115443000	19300	19300	19300	19300	0
441	20250327	111800	115443000	19300	19300	19300	19300	2
442	20250327	111700	115404400	19300	19300	19300	19300	1
443	20250327	111600	115385100	19300	19310	19310	19300	3
444	20250327	111500	115327190	19300	19300	19300	19300	4
445	20250327	111400	115249990	19300	19300	19300	19300	3
446	20250327	111300	115192090	19300	19300	19300	19300	2
447	20250327	111200	115153490	19300	19310	19310	19300	3
448	20250327	111100	115095580	19300	19300	19300	19300	1
449	20250327	111000	115076280	19300	19300	19300	19300	3
450	20250327	110900	115018380	19300	19300	19300	19300	2
451	20250327	110800	114979780	19300	19300	19300	19300	2
452	20250327	110700	114941180	19300	19300	19300	19300	1
453	20250327	110600	114921880	19310	19310	19310	19310	0
454	20250327	110500	114921880	19310	19300	19310	19300	3
455	20250327	110400	114863970	19300	19300	19300	19300	527
456	20250327	110300	104692870	19300	19300	19300	19300	3
457	20250327	110200	104634970	19310	19310	19310	19310	0
458	20250327	110100	104634970	19310	19300	19310	19300	11
459	20250327	110000	104422590	19300	19300	19300	19300	2
460	20250327	105900	104383990	19300	19300	19300	19300	3
461	20250327	105800	104326090	19300	19300	19300	19300	4
462	20250327	105700	104248890	19300	19300	19300	19300	1
463	20250327	105600	104229590	19300	19300	19300	19300	37
464	20250327	105500	103515490	19300	19300	19300	19300	1
465	20250327	105400	103496190	19300	19300	19300	19300	3
466	20250327	105300	103438290	19300	19300	19300	19300	0
467	20250327	105200	103438290	19300	19300	19300	19300	4
468	20250327	105100	103361090	19300	19300	19300	19300	1
469	20250327	105000	103341790	19300	19300	19300	19300	3
470	20250327	104900	103283890	19300	19310	19310	19300	6
471	20250327	104800	103168060	19310	19310	19310	19300	9
472	20250327	104700	102994310	19300	19300	19300	19300	1
473	20250327	104600	102975010	19300	19300	19300	19300	3
474	20250327	104500	102917110	19300	19300	19300	19300	3
475	20250327	104400	102859210	19310	19310	19310	19310	0
476	20250327	104300	102859210	19310	19300	19310	19300	5
477	20250327	104200	102762700	19300	19300	19300	19300	1
478	20250327	104100	102743400	19300	19300	19300	19300	1
479	20250327	104000	102724100	19300	19300	19300	19300	19
480	20250327	103900	102357400	19300	19300	19300	19300	0
481	20250327	103800	102357400	19300	19300	19300	19300	6
482	20250327	103700	102241600	19300	19300	19300	19300	0
483	20250327	103600	102241600	19300	19300	19300	19300	0
484	20250327	103500	102241600	19300	19300	19300	19300	1
485	20250327	103400	102222300	19300	19300	19300	19300	0
486	20250327	103300	102222300	19300	19300	19300	19300	0
487	20250327	103200	102222300	19300	19300	19300	19300	0
488	20250327	103100	102222300	19300	19300	19310	19300	30
489	20250327	103000	101643070	19300	19300	19300	19300	0
490	20250327	102900	101643070	19300	19300	19300	19300	1
491	20250327	102800	101623770	19310	19310	19310	19300	61
492	20250327	102700	100445930	19300	19300	19300	19300	0
493	20250327	102600	100445930	19300	19300	19300	19300	0
494	20250327	102500	100445930	19300	19310	19310	19300	222
495	20250327	102400	96159170	19300	19310	19310	19300	2
496	20250327	102300	96120560	19300	19300	19300	19300	6
497	20250327	102200	96004760	19300	19300	19300	19300	6
498	20250327	102100	95888960	19310	19300	19310	19300	9
499	20250327	102000	95715240	19300	19300	19300	19300	50
500	20250327	101900	94750240	19300	19300	19300	19300	1
501	20250327	101800	94730940	19300	19300	19300	19300	1
502	20250327	101700	94711640	19310	19310	19310	19310	51
503	20250327	101600	93726830	19310	19310	19310	19310	1
504	20250327	101500	93707520	19300	19300	19300	19300	6
505	20250327	101400	93591720	19300	19300	19300	19300	0
506	20250327	101300	93591720	19300	19300	19300	19300	6
507	20250327	101200	93475920	19310	19300	19310	19300	205
508	20250327	101100	89519040	19300	19300	19300	19300	1
509	20250327	101000	89499740	19300	19300	19300	19300	6
510	20250327	100900	89383940	19300	19300	19300	19300	1
511	20250327	100800	89364640	19300	19300	19300	19300	7
512	20250327	100700	89229540	19300	19300	19300	19300	0
513	20250327	100600	89229540	19300	19300	19300	19300	0
514	20250327	100500	89229540	19300	19300	19300	19300	6
515	20250327	100400	89113740	19300	19300	19300	19300	0
516	20250327	100300	89113740	19300	19350	19350	19300	175
517	20250327	100200	85731150	19350	19290	19370	19290	128
518	20250327	100100	83259880	19280	19260	19280	19260	295
519	20250327	100000	77575940	19270	19290	19290	19270	377
520	20250327	095900	70308480	19280	19300	19300	19280	1276
521	20250327	095800	45691630	19300	19300	19300	19300	0
522	20250327	095700	45691630	19300	19300	19300	19300	544
523	20250327	095600	35192430	19300	19310	19310	19300	64
524	20250327	095500	33956680	19300	19300	19300	19300	1
525	20250327	095400	33937380	19300	19300	19300	19300	0
526	20250327	095300	33937380	19300	19300	19300	19300	1
527	20250327	095200	33918080	19300	19300	19300	19300	0
528	20250327	095100	33918080	19300	19300	19300	19300	2
529	20250327	095000	33879480	19320	19320	19320	19320	0
530	20250327	094900	33879480	19320	19320	19320	19320	3
531	20250327	094800	33821520	19320	19320	19320	19320	3
532	20250327	094700	33763560	19320	19320	19320	19320	1
533	20250327	094600	33744240	19320	19320	19320	19320	0
534	20250327	094500	33744240	19320	19320	19320	19320	0
535	20250327	094400	33744240	19320	19320	19320	19320	3
536	20250327	094300	33686280	19300	19320	19320	19300	77
537	20250327	094200	32198780	19320	19320	19320	19320	2
538	20250327	094100	32160140	19320	19320	19320	19320	0
539	20250327	094000	32160140	19320	19320	19320	19320	0
540	20250327	093900	32160140	19320	19320	19320	19320	0
541	20250327	093800	32160140	19320	19320	19320	19320	0
542	20250327	093700	32160140	19320	19320	19320	19320	1
543	20250327	093600	32140820	19320	19320	19320	19320	1
544	20250327	093500	32121500	19320	19320	19320	19320	1
545	20250327	093400	32102180	19310	19310	19310	19310	0
546	20250327	093300	32102180	19310	19310	19310	19310	0
547	20250327	093200	32102180	19310	19310	19310	19310	0
548	20250327	093100	32102180	19310	19310	19310	19310	0
549	20250327	093000	32102180	19310	19310	19310	19310	12
550	20250327	092900	31870460	19320	19320	19320	19320	0
551	20250327	092800	31870460	19320	19320	19320	19320	0
552	20250327	092700	31870460	19320	19320	19320	19320	0
553	20250327	092600	31870460	19320	19320	19320	19320	0
554	20250327	092500	31870460	19320	19320	19320	19320	10
555	20250327	092400	31677260	19300	19300	19300	19300	50
556	20250327	092300	30712260	19310	19310	19310	19310	0
557	20250327	092200	30712260	19310	19310	19310	19310	0
558	20250327	092100	30712260	19310	19310	19310	19310	0
559	20250327	092000	30712260	19310	19310	19310	19310	0
560	20250327	091900	30712260	19310	19310	19310	19310	0
561	20250327	091800	30712260	19310	19310	19310	19310	4
562	20250327	091700	30635020	19310	19310	19310	19310	0
563	20250327	091600	30635020	19310	19310	19310	19310	0
564	20250327	091500	30635020	19310	19310	19310	19310	30
565	20250327	091400	30055720	19300	19300	19300	19300	0
566	20250327	091300	30055720	19300	19300	19300	19300	0
567	20250327	091200	30055720	19300	19300	19300	19300	500
568	20250327	091100	20405720	19300	19300	19300	19300	501
569	20250327	091000	10736420	19310	19310	19310	19310	1
570	20250327	090900	10717110	19310	19310	19310	19310	21
571	20250327	090800	10311600	19300	19300	19300	19300	0
572	20250327	090700	10311600	19300	19310	19310	19300	296
573	20250327	090600	4595860	19310	19310	19310	19310	224
574	20250327	090500	270420	19310	19310	19310	19310	0
575	20250327	090400	270420	19310	19310	19310	19310	0
576	20250327	090300	270420	19310	19310	19310	19310	0
577	20250327	090200	270420	19310	19310	19310	19310	0
578	20250327	090100	270420	19310	19320	19320	19310	12
579	20250327	090000	38690	19360	19330	19360	19330	2