KissMeData/052330/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193400	339733830	9280	9280	9280	9280	38
3	20250327	193300	339733830	9280	9280	9280	9280	0
4	20250327	193200	339733830	9280	9280	9280	9280	0
5	20250327	193100	339733830	9280	9280	9280	9280	0
6	20250327	193000	339733830	9280	9280	9280	9280	0
7	20250327	192900	339733830	9280	9280	9280	9280	0
8	20250327	192800	339733830	9280	9280	9280	9280	0
9	20250327	192700	339733830	9280	9280	9280	9280	0
10	20250327	192600	339733830	9280	9280	9280	9280	0
11	20250327	192500	339733830	9280	9280	9280	9280	0
12	20250327	192400	339733830	9280	9280	9280	9280	0
13	20250327	192300	339733830	9280	9280	9280	9280	0
14	20250327	192200	339733830	9280	9280	9280	9280	0
15	20250327	192100	339733830	9280	9280	9280	9280	0
16	20250327	192000	339733830	9280	9280	9280	9280	0
17	20250327	191900	339733830	9280	9280	9280	9280	0
18	20250327	191800	339733830	9280	9280	9280	9280	0
19	20250327	191700	339733830	9280	9280	9280	9280	0
20	20250327	191600	339733830	9280	9280	9280	9280	0
21	20250327	191500	339733830	9280	9280	9280	9280	0
22	20250327	191400	339733830	9280	9280	9280	9280	0
23	20250327	191300	339733830	9280	9280	9280	9280	0
24	20250327	191200	339733830	9280	9280	9280	9280	0
25	20250327	191100	339733830	9280	9280	9280	9280	0
26	20250327	191000	339733830	9280	9280	9280	9280	0
27	20250327	190900	339733830	9280	9280	9280	9280	0
28	20250327	190800	339733830	9280	9280	9280	9280	0
29	20250327	190700	339733830	9280	9280	9280	9280	0
30	20250327	190600	339733830	9280	9280	9280	9280	0
31	20250327	190500	339733830	9280	9280	9280	9280	0
32	20250327	190400	339733830	9280	9280	9280	9280	38
33	20250327	190300	339733830	9280	9280	9280	9280	0
34	20250327	190200	339733830	9280	9280	9280	9280	0
35	20250327	190100	339733830	9280	9280	9280	9280	0
36	20250327	190000	339733830	9280	9280	9280	9280	0
37	20250327	185900	339733830	9280	9280	9280	9280	0
38	20250327	185800	339733830	9280	9280	9280	9280	0
39	20250327	185700	339733830	9280	9280	9280	9280	0
40	20250327	185600	339733830	9280	9280	9280	9280	0
41	20250327	185500	339733830	9280	9280	9280	9280	0
42	20250327	185400	339733830	9280	9280	9280	9280	0
43	20250327	185300	339733830	9280	9280	9280	9280	0
44	20250327	185200	339733830	9280	9280	9280	9280	0
45	20250327	185100	339733830	9280	9280	9280	9280	0
46	20250327	185000	339733830	9280	9280	9280	9280	0
47	20250327	184900	339733830	9280	9280	9280	9280	0
48	20250327	184800	339733830	9280	9280	9280	9280	0
49	20250327	184700	339733830	9280	9280	9280	9280	0
50	20250327	184600	339733830	9280	9280	9280	9280	0
51	20250327	184500	339733830	9280	9280	9280	9280	0
52	20250327	184400	339733830	9280	9280	9280	9280	0
53	20250327	184300	339733830	9280	9280	9280	9280	0
54	20250327	184200	339733830	9280	9280	9280	9280	0
55	20250327	184100	339733830	9280	9280	9280	9280	0
56	20250327	184000	339733830	9280	9280	9280	9280	0
57	20250327	183900	339733830	9280	9280	9280	9280	0
58	20250327	183800	339733830	9280	9280	9280	9280	0
59	20250327	183700	339733830	9280	9280	9280	9280	0
60	20250327	183600	339733830	9280	9280	9280	9280	0
61	20250327	183500	339733830	9280	9280	9280	9280	0
62	20250327	183400	339733830	9280	9280	9280	9280	38
63	20250327	183300	339733830	9280	9280	9280	9280	0
64	20250327	183200	339733830	9280	9280	9280	9280	0
65	20250327	183100	339733830	9280	9280	9280	9280	0
66	20250327	183000	339733830	9280	9280	9280	9280	0
67	20250327	182900	339733830	9280	9280	9280	9280	0
68	20250327	182800	339733830	9280	9280	9280	9280	0
69	20250327	182700	339733830	9280	9280	9280	9280	0
70	20250327	182600	339733830	9280	9280	9280	9280	0
71	20250327	182500	339733830	9280	9280	9280	9280	0
72	20250327	182400	339733830	9280	9280	9280	9280	0
73	20250327	182300	339733830	9280	9280	9280	9280	0
74	20250327	182200	339733830	9280	9280	9280	9280	0
75	20250327	182100	339733830	9280	9280	9280	9280	0
76	20250327	182000	339733830	9280	9280	9280	9280	0
77	20250327	181900	339733830	9280	9280	9280	9280	0
78	20250327	181800	339733830	9280	9280	9280	9280	0
79	20250327	181700	339733830	9280	9280	9280	9280	0
80	20250327	181600	339733830	9280	9280	9280	9280	0
81	20250327	181500	339733830	9280	9280	9280	9280	0
82	20250327	181400	339733830	9280	9280	9280	9280	0
83	20250327	181300	339733830	9280	9280	9280	9280	0
84	20250327	181200	339733830	9280	9280	9280	9280	0
85	20250327	181100	339733830	9280	9280	9280	9280	0
86	20250327	181000	339733830	9280	9280	9280	9280	0
87	20250327	180900	339733830	9280	9280	9280	9280	0
88	20250327	180800	339733830	9280	9280	9280	9280	0
89	20250327	180700	339733830	9280	9280	9280	9280	0
90	20250327	180600	339733830	9280	9280	9280	9280	0
91	20250327	180500	339733830	9280	9280	9280	9280	0
92	20250327	180400	339733830	9280	9280	9280	9280	38
93	20250327	180300	339733830	9280	9280	9280	9280	0
94	20250327	180200	339733830	9280	9280	9280	9280	0
95	20250327	180100	339733830	9280	9280	9280	9280	0
96	20250327	180000	339733830	9280	9280	9280	9280	0
97	20250327	175900	339733830	9280	9280	9280	9280	0
98	20250327	175800	339733830	9280	9280	9280	9280	0
99	20250327	175700	339733830	9280	9280	9280	9280	0
100	20250327	175600	339733830	9280	9280	9280	9280	0
101	20250327	175500	339733830	9280	9280	9280	9280	0
102	20250327	175400	339733830	9280	9280	9280	9280	0
103	20250327	175300	339733830	9280	9280	9280	9280	0
104	20250327	175200	339733830	9280	9280	9280	9280	0
105	20250327	175100	339733830	9280	9280	9280	9280	0
106	20250327	175000	339733830	9280	9280	9280	9280	0
107	20250327	174900	339733830	9280	9280	9280	9280	0
108	20250327	174800	339733830	9280	9280	9280	9280	0
109	20250327	174700	339733830	9280	9280	9280	9280	0
110	20250327	174600	339733830	9280	9280	9280	9280	0
111	20250327	174500	339733830	9280	9280	9280	9280	0
112	20250327	174400	339733830	9280	9280	9280	9280	0
113	20250327	174300	339733830	9280	9280	9280	9280	0
114	20250327	174200	339733830	9280	9280	9280	9280	0
115	20250327	174100	339733830	9280	9280	9280	9280	0
116	20250327	174000	339733830	9280	9280	9280	9280	0
117	20250327	173900	339733830	9280	9280	9280	9280	0
118	20250327	173800	339733830	9280	9280	9280	9280	0
119	20250327	173700	339733830	9280	9280	9280	9280	0
120	20250327	173600	339733830	9280	9280	9280	9280	0
121	20250327	173500	339733830	9280	9280	9280	9280	0
122	20250327	173400	339733830	9280	9280	9280	9280	38
123	20250327	173300	339733830	9280	9280	9280	9280	0
124	20250327	173200	339733830	9280	9280	9280	9280	0
125	20250327	173100	339733830	9280	9280	9280	9280	0
126	20250327	173000	339733830	9280	9280	9280	9280	0
127	20250327	172900	339733830	9280	9280	9280	9280	0
128	20250327	172800	339733830	9280	9280	9280	9280	0
129	20250327	172700	339733830	9280	9280	9280	9280	0
130	20250327	172600	339733830	9280	9280	9280	9280	0
131	20250327	172500	339733830	9280	9280	9280	9280	0
132	20250327	172400	339733830	9280	9280	9280	9280	0
133	20250327	172300	339733830	9280	9280	9280	9280	0
134	20250327	172200	339733830	9280	9280	9280	9280	0
135	20250327	172100	339733830	9280	9280	9280	9280	0
136	20250327	172000	339733830	9280	9280	9280	9280	0
137	20250327	171900	339733830	9280	9280	9280	9280	0
138	20250327	171800	339733830	9280	9280	9280	9280	0
139	20250327	171700	339733830	9280	9280	9280	9280	0
140	20250327	171600	339733830	9280	9280	9280	9280	0
141	20250327	171500	339733830	9280	9280	9280	9280	0
142	20250327	171400	339733830	9280	9280	9280	9280	0
143	20250327	171300	339733830	9280	9280	9280	9280	0
144	20250327	171200	339733830	9280	9280	9280	9280	0
145	20250327	171100	339733830	9280	9280	9280	9280	0
146	20250327	171000	339733830	9280	9280	9280	9280	0
147	20250327	170900	339733830	9280	9280	9280	9280	0
148	20250327	170800	339733830	9280	9280	9280	9280	0
149	20250327	170700	339733830	9280	9280	9280	9280	0
150	20250327	170600	339733830	9280	9280	9280	9280	0
151	20250327	170500	339733830	9280	9280	9280	9280	0
152	20250327	170400	339733830	9280	9280	9280	9280	38
153	20250327	170300	339733830	9280	9280	9280	9280	0
154	20250327	170200	339733830	9280	9280	9280	9280	0
155	20250327	170100	339733830	9280	9280	9280	9280	0
156	20250327	170000	339733830	9280	9280	9280	9280	0
157	20250327	165900	339733830	9280	9280	9280	9280	0
158	20250327	165800	339733830	9280	9280	9280	9280	0
159	20250327	165700	339733830	9280	9280	9280	9280	0
160	20250327	165600	339733830	9280	9280	9280	9280	0
161	20250327	165500	339733830	9280	9280	9280	9280	0
162	20250327	165400	339733830	9280	9280	9280	9280	0
163	20250327	165300	339733830	9280	9280	9280	9280	0
164	20250327	165200	339733830	9280	9280	9280	9280	0
165	20250327	165100	339733830	9280	9280	9280	9280	0
166	20250327	165000	339733830	9280	9280	9280	9280	0
167	20250327	164900	339733830	9280	9280	9280	9280	0
168	20250327	164800	339733830	9280	9280	9280	9280	0
169	20250327	164700	339733830	9280	9280	9280	9280	0
170	20250327	164600	339733830	9280	9280	9280	9280	0
171	20250327	164500	339733830	9280	9280	9280	9280	0
172	20250327	164400	339733830	9280	9280	9280	9280	0
173	20250327	164300	339733830	9280	9280	9280	9280	0
174	20250327	164200	339733830	9280	9280	9280	9280	0
175	20250327	164100	339733830	9280	9280	9280	9280	0
176	20250327	164000	339733830	9280	9280	9280	9280	0
177	20250327	163900	339733830	9280	9280	9280	9280	0
178	20250327	163800	339733830	9280	9280	9280	9280	0
179	20250327	163700	339733830	9280	9280	9280	9280	0
180	20250327	163600	339733830	9280	9280	9280	9280	0
181	20250327	163500	339733830	9280	9280	9280	9280	0
182	20250327	163400	339733830	9280	9280	9280	9280	38
183	20250327	163300	339733830	9280	9280	9280	9280	0
184	20250327	163200	339733830	9280	9280	9280	9280	0
185	20250327	163100	339733830	9280	9280	9280	9280	0
186	20250327	163000	339733830	9280	9280	9280	9280	0
187	20250327	162900	339733830	9280	9280	9280	9280	0
188	20250327	162800	339733830	9280	9280	9280	9280	0
189	20250327	162700	339733830	9280	9280	9280	9280	0
190	20250327	162600	339733830	9280	9280	9280	9280	0
191	20250327	162500	339733830	9280	9280	9280	9280	0
192	20250327	162400	339733830	9280	9280	9280	9280	0
193	20250327	162300	339733830	9280	9280	9280	9280	0
194	20250327	162200	339733830	9280	9280	9280	9280	0
195	20250327	162100	339733830	9280	9280	9280	9280	0
196	20250327	162000	339733830	9280	9280	9280	9280	0
197	20250327	161900	339733830	9280	9280	9280	9280	0
198	20250327	161800	339733830	9280	9280	9280	9280	0
199	20250327	161700	339733830	9280	9280	9280	9280	0
200	20250327	161600	339733830	9280	9280	9280	9280	0
201	20250327	161500	339733830	9280	9280	9280	9280	0
202	20250327	161400	339733830	9280	9280	9280	9280	0
203	20250327	161300	339733830	9280	9280	9280	9280	0
204	20250327	161200	339733830	9280	9280	9280	9280	0
205	20250327	161100	339733830	9280	9280	9280	9280	0
206	20250327	161000	339733830	9280	9280	9280	9280	0
207	20250327	160900	339733830	9280	9280	9280	9280	0
208	20250327	160800	339733830	9280	9280	9280	9280	0
209	20250327	160700	339733830	9280	9280	9280	9280	0
210	20250327	160600	339733830	9280	9280	9280	9280	0
211	20250327	160500	339733830	9280	9280	9280	9280	0
212	20250327	160400	339733830	9280	9280	9280	9280	38
213	20250327	160300	339733830	9280	9280	9280	9280	0
214	20250327	160200	339733830	9280	9280	9280	9280	0
215	20250327	160100	339733830	9280	9280	9280	9280	0
216	20250327	160000	339733830	9280	9280	9280	9280	0
217	20250327	155900	339733830	9280	9280	9280	9280	0
218	20250327	155800	339733830	9280	9280	9280	9280	0
219	20250327	155700	339733830	9280	9280	9280	9280	0
220	20250327	155600	339733830	9280	9280	9280	9280	0
221	20250327	155500	339733830	9280	9280	9280	9280	0
222	20250327	155400	339733830	9280	9280	9280	9280	0
223	20250327	155300	339733830	9280	9280	9280	9280	0
224	20250327	155200	339733830	9280	9280	9280	9280	0
225	20250327	155100	339733830	9280	9280	9280	9280	0
226	20250327	155000	339733830	9280	9280	9280	9280	0
227	20250327	154900	339733830	9280	9280	9280	9280	0
228	20250327	154800	339733830	9280	9280	9280	9280	0
229	20250327	154700	339733830	9280	9280	9280	9280	0
230	20250327	154600	339733830	9280	9280	9280	9280	0
231	20250327	154500	339733830	9280	9280	9280	9280	0
232	20250327	154400	339733830	9280	9280	9280	9280	0
233	20250327	154300	339733830	9280	9280	9280	9280	0
234	20250327	154200	339733830	9280	9280	9280	9280	0
235	20250327	154100	339733830	9280	9280	9280	9280	0
236	20250327	154000	339733830	9280	9280	9280	9280	0
237	20250327	153900	339733830	9280	9280	9280	9280	0
238	20250327	153800	339733830	9280	9280	9280	9280	0
239	20250327	153700	339733830	9280	9280	9280	9280	0
240	20250327	153600	339733830	9280	9280	9280	9280	0
241	20250327	153500	339733830	9280	9280	9280	9280	0
242	20250327	153400	339733830	9280	9280	9280	9280	38
243	20250327	153300	339733830	9280	9280	9280	9280	0
244	20250327	153200	339733830	9280	9280	9280	9280	0
245	20250327	153100	339733830	9280	9280	9280	9280	0
246	20250327	153000	339733830	9280	9280	9280	9280	38
247	20250327	152900	339381190	9250	9250	9250	9250	0
248	20250327	152800	339381190	9250	9250	9250	9250	0
249	20250327	152700	339381190	9250	9250	9250	9250	0
250	20250327	152600	339381190	9250	9250	9250	9250	0
251	20250327	152500	339381190	9250	9250	9250	9250	0
252	20250327	152400	339381190	9250	9250	9250	9250	0
253	20250327	152300	339381190	9250	9250	9250	9250	0
254	20250327	152200	339381190	9250	9250	9250	9250	0
255	20250327	152100	339381190	9250	9250	9250	9250	0
256	20250327	152000	339381190	9250	9250	9250	9250	0
257	20250327	151900	339381190	9250	9270	9270	9250	40
258	20250327	151800	339010510	9270	9270	9270	9270	7
259	20250327	151700	338945620	9270	9270	9270	9270	29
260	20250327	151600	338676790	9270	9270	9270	9270	0
261	20250327	151500	338676790	9270	9250	9270	9250	115
262	20250327	151400	337612600	9260	9260	9260	9260	0
263	20250327	151300	337612600	9260	9260	9260	9260	0
264	20250327	151200	337612600	9260	9260	9260	9260	0
265	20250327	151100	337612600	9260	9260	9260	9260	1
266	20250327	151000	337603340	9270	9270	9270	9270	10
267	20250327	150900	337510640	9250	9250	9250	9250	0
268	20250327	150800	337510640	9250	9250	9250	9250	0
269	20250327	150700	337510640	9250	9250	9250	9250	2
270	20250327	150600	337492140	9270	9270	9270	9270	0
271	20250327	150500	337492140	9270	9270	9270	9270	0
272	20250327	150400	337492140	9270	9270	9270	9270	37
273	20250327	150300	337149150	9270	9270	9270	9270	0
274	20250327	150200	337149150	9270	9270	9270	9270	0
275	20250327	150100	337149150	9270	9270	9270	9270	0
276	20250327	150000	337149150	9270	9270	9270	9270	0
277	20250327	145900	337149150	9270	9270	9270	9270	0
278	20250327	145800	337149150	9270	9270	9270	9270	29
279	20250327	145700	336880320	9270	9270	9270	9270	0
280	20250327	145600	336880320	9270	9270	9270	9270	2
281	20250327	145500	336861780	9230	9230	9230	9230	47
282	20250327	145400	336427970	9240	9240	9240	9240	0
283	20250327	145300	336427970	9240	9240	9240	9240	0
284	20250327	145200	336427970	9240	9240	9240	9240	0
285	20250327	145100	336427970	9240	9240	9240	9240	171
286	20250327	145000	334847930	9240	9240	9240	9240	0
287	20250327	144900	334847930	9240	9240	9240	9240	0
288	20250327	144800	334847930	9240	9240	9240	9240	1
289	20250327	144700	334838690	9250	9250	9250	9250	0
290	20250327	144600	334838690	9250	9250	9250	9250	0
291	20250327	144500	334838690	9250	9250	9250	9250	0
292	20250327	144400	334838690	9250	9250	9250	9250	0
293	20250327	144300	334838690	9250	9250	9250	9250	0
294	20250327	144200	334838690	9250	9250	9250	9250	0
295	20250327	144100	334838690	9250	9250	9250	9250	0
296	20250327	144000	334838690	9250	9250	9250	9250	1
297	20250327	143900	334829440	9260	9260	9260	9260	0
298	20250327	143800	334829440	9260	9260	9260	9260	0
299	20250327	143700	334829440	9260	9260	9260	9260	0
300	20250327	143600	334829440	9260	9260	9260	9260	0
301	20250327	143500	334829440	9260	9260	9260	9260	4
302	20250327	143400	334792400	9260	9260	9260	9260	0
303	20250327	143300	334792400	9260	9250	9260	9250	42
304	20250327	143200	334403540	9250	9250	9250	9250	102
305	20250327	143100	333460040	9250	9250	9250	9250	0
306	20250327	143000	333460040	9250	9250	9250	9250	1
307	20250327	142900	333450790	9250	9250	9250	9250	1
308	20250327	142800	333441540	9220	9250	9250	9220	11
309	20250327	142700	333340090	9250	9250	9250	9250	1
310	20250327	142600	333330840	9240	9240	9240	9240	0
311	20250327	142500	333330840	9240	9240	9240	9240	1
312	20250327	142400	333321600	9260	9260	9260	9260	1
313	20250327	142300	333312340	9240	9240	9240	9230	439
314	20250327	142200	329257710	9270	9270	9270	9270	1
315	20250327	142100	329248440	9270	9270	9270	9270	1
316	20250327	142000	329239170	9270	9270	9270	9270	0
317	20250327	141900	329239170	9270	9270	9270	9270	1
318	20250327	141800	329229900	9260	9260	9260	9260	1
319	20250327	141700	329220640	9260	9260	9260	9260	0
320	20250327	141600	329220640	9260	9260	9260	9260	1
321	20250327	141500	329211380	9270	9270	9270	9270	1
322	20250327	141400	329202110	9270	9270	9270	9270	0
323	20250327	141300	329202110	9270	9270	9270	9270	1
324	20250327	141200	329192840	9270	9270	9270	9270	1
325	20250327	141100	329183570	9270	9270	9270	9270	0
326	20250327	141000	329183570	9270	9270	9270	9270	1
327	20250327	140900	329174300	9260	9260	9260	9260	1
328	20250327	140800	329165040	9260	9260	9260	9260	0
329	20250327	140700	329165040	9260	9250	9260	9250	5
330	20250327	140600	329118780	9250	9250	9250	9250	1
331	20250327	140500	329109530	9260	9260	9260	9260	0
332	20250327	140400	329109530	9260	9260	9260	9260	1
333	20250327	140300	329100270	9270	9270	9270	9270	1
334	20250327	140200	329091000	9270	9270	9270	9270	0
335	20250327	140100	329091000	9270	9240	9270	9240	24
336	20250327	140000	328869210	9280	9280	9280	9280	1
337	20250327	135900	328859930	9280	9280	9280	9280	0
338	20250327	135800	328859930	9280	9280	9280	9280	1
339	20250327	135700	328850650	9280	9280	9280	9280	1
340	20250327	135600	328841370	9250	9250	9250	9250	0
341	20250327	135500	328841370	9250	9280	9280	9240	776
342	20250327	135400	321656990	9290	9290	9290	9290	1
343	20250327	135300	321647700	9290	9290	9290	9290	0
344	20250327	135200	321647700	9290	9290	9290	9290	1
345	20250327	135100	321638410	9290	9290	9290	9290	1
346	20250327	135000	321629120	9290	9290	9290	9290	0
347	20250327	134900	321629120	9290	9290	9290	9290	1
348	20250327	134800	321619830	9290	9290	9290	9290	1
349	20250327	134700	321610540	9290	9290	9290	9290	76
350	20250327	134600	320904500	9290	9290	9290	9290	1
351	20250327	134500	320895210	9290	9290	9290	9290	1
352	20250327	134400	320885920	9290	9290	9290	9290	0
353	20250327	134300	320885920	9290	9290	9290	9290	1
354	20250327	134200	320876630	9280	9280	9280	9280	0
355	20250327	134100	320876630	9280	9280	9280	9280	0
356	20250327	134000	320876630	9280	9280	9280	9280	0
357	20250327	133900	320876630	9280	9280	9280	9280	0
358	20250327	133800	320876630	9280	9280	9280	9280	3
359	20250327	133700	320848790	9280	9280	9280	9280	0
360	20250327	133600	320848790	9280	9280	9280	9280	0
361	20250327	133500	320848790	9280	9280	9280	9280	1
362	20250327	133400	320839510	9290	9300	9300	9290	608
363	20250327	133300	315191140	9300	9300	9300	9300	0
364	20250327	133200	315191140	9300	9300	9300	9300	177
365	20250327	133100	313545040	9290	9290	9290	9290	0
366	20250327	133000	313545040	9290	9290	9290	9290	0
367	20250327	132900	313545040	9290	9290	9290	9290	0
368	20250327	132800	313545040	9290	9290	9290	9290	0
369	20250327	132700	313545040	9290	9290	9290	9290	0
370	20250327	132600	313545040	9290	9290	9290	9290	99
371	20250327	132500	312625330	9290	9290	9290	9290	0
372	20250327	132400	312625330	9290	9290	9290	9290	0
373	20250327	132300	312625330	9290	9290	9290	9290	0
374	20250327	132200	312625330	9290	9290	9290	9290	0
375	20250327	132100	312625330	9290	9290	9290	9290	0
376	20250327	132000	312625330	9290	9290	9290	9290	2
377	20250327	131900	312606750	9290	9290	9290	9290	0
378	20250327	131800	312606750	9290	9290	9290	9290	0
379	20250327	131700	312606750	9290	9290	9290	9290	0
380	20250327	131600	312606750	9290	9290	9290	9290	0
381	20250327	131500	312606750	9290	9290	9290	9290	0
382	20250327	131400	312606750	9290	9290	9290	9290	0
383	20250327	131300	312606750	9290	9290	9290	9290	0
384	20250327	131200	312606750	9290	9290	9290	9290	0
385	20250327	131100	312606750	9290	9290	9290	9290	0
386	20250327	131000	312606750	9290	9290	9290	9290	32
387	20250327	130900	312309470	9290	9290	9290	9290	0
388	20250327	130800	312309470	9290	9290	9290	9290	0
389	20250327	130700	312309470	9290	9290	9290	9290	0
390	20250327	130600	312309470	9290	9290	9290	9290	0
391	20250327	130500	312309470	9290	9290	9290	9290	1
392	20250327	130400	312300180	9310	9310	9310	9310	0
393	20250327	130300	312300180	9310	9310	9310	9310	0
394	20250327	130200	312300180	9310	9310	9310	9310	0
395	20250327	130100	312300180	9310	9310	9310	9310	0
396	20250327	130000	312300180	9310	9290	9310	9290	537
397	20250327	125900	307304270	9300	9300	9300	9300	0
398	20250327	125800	307304270	9300	9300	9300	9300	0
399	20250327	125700	307304270	9300	9300	9300	9300	0
400	20250327	125600	307304270	9300	9300	9300	9300	0
401	20250327	125500	307304270	9300	9300	9300	9300	0
402	20250327	125400	307304270	9300	9300	9300	9300	0
403	20250327	125300	307304270	9300	9300	9300	9300	0
404	20250327	125200	307304270	9300	9300	9300	9300	0
405	20250327	125100	307304270	9300	9300	9300	9300	0
406	20250327	125000	307304270	9300	9300	9300	9300	0
407	20250327	124900	307304270	9300	9300	9300	9300	0
408	20250327	124800	307304270	9300	9300	9300	9300	0
409	20250327	124700	307304270	9300	9300	9300	9300	0
410	20250327	124600	307304270	9300	9300	9300	9300	0
411	20250327	124500	307304270	9300	9270	9300	9270	108
412	20250327	124400	306301890	9280	9270	9280	9270	176
413	20250327	124300	304670240	9270	9270	9270	9270	0
414	20250327	124200	304670240	9270	9270	9270	9270	0
415	20250327	124100	304670240	9270	9270	9270	9270	0
416	20250327	124000	304670240	9270	9270	9270	9270	0
417	20250327	123900	304670240	9270	9270	9270	9270	0
418	20250327	123800	304670240	9270	9270	9270	9270	0
419	20250327	123700	304670240	9270	9270	9270	9270	0
420	20250327	123600	304670240	9270	9270	9270	9270	0
421	20250327	123500	304670240	9270	9270	9270	9270	2
422	20250327	123400	304651700	9270	9270	9270	9270	0
423	20250327	123300	304651700	9270	9270	9270	9270	1
424	20250327	123200	304642430	9270	9270	9270	9270	1
425	20250327	123100	304633160	9270	9270	9270	9270	0
426	20250327	123000	304633160	9270	9270	9270	9270	0
427	20250327	122900	304633160	9270	9270	9270	9270	0
428	20250327	122800	304633160	9270	9270	9270	9270	0
429	20250327	122700	304633160	9270	9270	9270	9270	0
430	20250327	122600	304633160	9270	9270	9270	9270	0
431	20250327	122500	304633160	9270	9270	9270	9270	3
432	20250327	122400	304605350	9270	9270	9270	9270	0
433	20250327	122300	304605350	9270	9270	9270	9270	0
434	20250327	122200	304605350	9270	9270	9270	9270	1
435	20250327	122100	304596080	9270	9270	9270	9270	0
436	20250327	122000	304596080	9270	9270	9270	9270	0
437	20250327	121900	304596080	9270	9270	9270	9270	0
438	20250327	121800	304596080	9270	9270	9270	9270	0
439	20250327	121700	304596080	9270	9270	9270	9270	0
440	20250327	121600	304596080	9270	9270	9270	9270	0
441	20250327	121500	304596080	9270	9270	9270	9270	3
442	20250327	121400	304568270	9270	9270	9270	9270	2
443	20250327	121300	304549730	9300	9300	9300	9300	0
444	20250327	121200	304549730	9300	9300	9300	9300	0
445	20250327	121100	304549730	9300	9300	9300	9300	0
446	20250327	121000	304549730	9300	9300	9300	9300	0
447	20250327	120900	304549730	9300	9300	9300	9300	0
448	20250327	120800	304549730	9300	9300	9300	9300	0
449	20250327	120700	304549730	9300	9300	9300	9300	0
450	20250327	120600	304549730	9300	9300	9300	9300	0
451	20250327	120500	304549730	9300	9300	9300	9300	0
452	20250327	120400	304549730	9300	9300	9300	9300	0
453	20250327	120300	304549730	9300	9300	9300	9300	0
454	20250327	120200	304549730	9300	9300	9300	9300	0
455	20250327	120100	304549730	9300	9300	9300	9300	0
456	20250327	120000	304549730	9300	9300	9300	9300	0
457	20250327	115900	304549730	9300	9290	9300	9290	58
458	20250327	115800	304010340	9260	9260	9260	9260	545
459	20250327	115700	298963640	9260	9260	9260	9260	0
460	20250327	115600	298963640	9260	9260	9260	9260	1
461	20250327	115500	298954380	9300	9290	9310	9270	438
462	20250327	115400	294890380	9300	9300	9310	9300	362
463	20250327	115300	291522820	9310	9310	9310	9310	0
464	20250327	115200	291522820	9310	9310	9310	9310	0
465	20250327	115100	291522820	9310	9310	9310	9310	25
466	20250327	115000	291290070	9310	9310	9310	9310	40
467	20250327	114900	290917670	9310	9310	9310	9310	0
468	20250327	114800	290917670	9310	9310	9310	9310	0
469	20250327	114700	290917670	9310	9310	9310	9310	41
470	20250327	114600	290535960	9300	9300	9300	9300	0
471	20250327	114500	290535960	9300	9300	9300	9300	1
472	20250327	114400	290526660	9310	9310	9310	9310	0
473	20250327	114300	290526660	9310	9310	9310	9310	26
474	20250327	114200	290284600	9300	9300	9300	9300	57
475	20250327	114100	289754500	9300	9300	9300	9300	0
476	20250327	114000	289754500	9300	9300	9300	9300	0
477	20250327	113900	289754500	9300	9300	9300	9300	0
478	20250327	113800	289754500	9300	9300	9300	9300	0
479	20250327	113700	289754500	9300	9300	9300	9300	0
480	20250327	113600	289754500	9300	9300	9300	9300	23
481	20250327	113500	289540600	9290	9290	9290	9290	2
482	20250327	113400	289522020	9300	9300	9300	9300	19
483	20250327	113300	289345320	9290	9290	9290	9290	1
484	20250327	113200	289336030	9300	9300	9300	9260	316
485	20250327	113100	286397270	9300	9300	9300	9300	25
486	20250327	113000	286164770	9300	9300	9300	9300	0
487	20250327	112900	286164770	9300	9300	9300	9300	6
488	20250327	112800	286108970	9300	9300	9300	9300	4734
489	20250327	112700	242082770	9310	9310	9310	9310	84
490	20250327	112600	241300730	9300	9270	9300	9260	1314
491	20250327	112500	229120690	9270	9270	9270	9270	2
492	20250327	112400	229102150	9280	9280	9280	9280	0
493	20250327	112300	229102150	9280	9280	9280	9280	10
494	20250327	112200	229009350	9280	9280	9280	9280	0
495	20250327	112100	229009350	9280	9280	9280	9280	6
496	20250327	112000	228953670	9280	9280	9280	9280	0
497	20250327	111900	228953670	9280	9280	9280	9280	0
498	20250327	111800	228953670	9280	9280	9280	9280	0
499	20250327	111700	228953670	9280	9260	9280	9260	215
500	20250327	111600	226959950	9250	9250	9250	9250	21
501	20250327	111500	226765700	9260	9260	9260	9260	0
502	20250327	111400	226765700	9260	9260	9260	9260	0
503	20250327	111300	226765700	9260	9260	9260	9260	216
504	20250327	111200	224765540	9250	9250	9250	9250	1
505	20250327	111100	224756290	9250	9250	9250	9250	0
506	20250327	111000	224756290	9250	9250	9250	9250	109
507	20250327	110900	223748040	9260	9260	9260	9260	0
508	20250327	110800	223748040	9260	9260	9260	9260	216
509	20250327	110700	221747880	9260	9260	9260	9260	0
510	20250327	110600	221747880	9260	9260	9260	9260	0
511	20250327	110500	221747880	9260	9260	9260	9260	0
512	20250327	110400	221747880	9260	9260	9260	9260	0
513	20250327	110300	221747880	9260	9260	9260	9260	0
514	20250327	110200	221747880	9260	9260	9260	9260	70
515	20250327	110100	221099680	9260	9260	9260	9260	0
516	20250327	110000	221099680	9260	9260	9260	9260	127
517	20250327	105900	219923660	9270	9270	9270	9270	0
518	20250327	105800	219923660	9270	9270	9270	9270	0
519	20250327	105700	219923660	9270	9270	9270	9270	0
520	20250327	105600	219923660	9270	9270	9270	9270	0
521	20250327	105500	219923660	9270	9270	9270	9270	0
522	20250327	105400	219923660	9270	9270	9270	9270	0
523	20250327	105300	219923660	9270	9270	9270	9270	2
524	20250327	105200	219905120	9270	9270	9270	9270	0
525	20250327	105100	219905120	9270	9270	9270	9270	0
526	20250327	105000	219905120	9270	9270	9270	9270	0
527	20250327	104900	219905120	9270	9270	9270	9270	76
528	20250327	104800	219200600	9270	9270	9270	9270	0
529	20250327	104700	219200600	9270	9270	9270	9270	114
530	20250327	104600	218143820	9270	9270	9270	9270	1
531	20250327	104500	218134550	9280	9280	9280	9280	3
532	20250327	104400	218106710	9300	9300	9300	9300	1
533	20250327	104300	218097410	9300	9280	9300	9280	25
534	20250327	104200	217865390	9320	9320	9320	9320	0
535	20250327	104100	217865390	9320	9320	9320	9320	0
536	20250327	104000	217865390	9320	9320	9320	9320	6
537	20250327	103900	217809470	9320	9320	9320	9320	0
538	20250327	103800	217809470	9320	9320	9320	9320	0
539	20250327	103700	217809470	9320	9320	9320	9320	0
540	20250327	103600	217809470	9320	9320	9320	9320	0
541	20250327	103500	217809470	9320	9310	9320	9310	11
542	20250327	103400	217706970	9320	9320	9320	9320	3
543	20250327	103300	217679010	9320	9310	9320	9310	229
544	20250327	103200	215544840	9300	9300	9300	9300	0
545	20250327	103100	215544840	9300	9300	9300	9300	0
546	20250327	103000	215544840	9300	9300	9300	9300	18
547	20250327	102900	215377440	9300	9300	9300	9300	0
548	20250327	102800	215377440	9300	9300	9300	9300	0
549	20250327	102700	215377440	9300	9300	9300	9300	0
550	20250327	102600	215377440	9300	9300	9300	9300	0
551	20250327	102500	215377440	9300	9300	9300	9300	0
552	20250327	102400	215377440	9300	9300	9300	9300	0
553	20250327	102300	215377440	9300	9300	9300	9300	0
554	20250327	102200	215377440	9300	9300	9300	9300	201
555	20250327	102100	213508140	9300	9300	9300	9300	1000
556	20250327	102000	204208140	9330	9330	9330	9330	0
557	20250327	101900	204208140	9330	9330	9330	9330	200
558	20250327	101800	202342140	9330	9330	9330	9330	0
559	20250327	101700	202342140	9330	9330	9330	9330	1
560	20250327	101600	202332810	9330	9330	9330	9330	0
561	20250327	101500	202332810	9330	9270	9330	9270	4352
562	20250327	101400	161912190	9270	9280	9280	9270	309
563	20250327	101300	159047670	9290	9290	9290	9290	10
564	20250327	101200	158954770	9290	9290	9290	9290	0
565	20250327	101100	158954770	9290	9290	9290	9290	0
566	20250327	101000	158954770	9290	9280	9290	9280	42
567	20250327	100900	158564690	9300	9300	9300	9300	0
568	20250327	100800	158564690	9300	9300	9300	9300	0
569	20250327	100700	158564690	9300	9300	9300	9300	3
570	20250327	100600	158536790	9280	9310	9310	9280	5425
571	20250327	100500	108087700	9320	9330	9330	9300	520
572	20250327	100400	103240100	9330	9330	9330	9330	16
573	20250327	100300	103090820	9360	9370	9370	9360	8
574	20250327	100200	103015870	9370	9370	9370	9370	12
575	20250327	100100	102903430	9370	9370	9370	9370	0
576	20250327	100000	102903430	9370	9370	9370	9370	0
577	20250327	095900	102903430	9370	9370	9370	9370	0
578	20250327	095800	102903430	9370	9360	9370	9360	157
579	20250327	095700	101433730	9360	9360	9360	9360	33
580	20250327	095600	101124850	9360	9340	9360	9340	1215
581	20250327	095500	89764310	9340	9310	9340	9310	239
582	20250327	095400	87537290	9300	9320	9320	9300	42
583	20250327	095300	87146330	9330	9330	9330	9330	57
584	20250327	095200	86614520	9340	9340	9340	9340	33
585	20250327	095100	86306300	9340	9340	9340	9340	193
586	20250327	095000	84503680	9340	9340	9340	9330	367
587	20250327	094900	81076200	9330	9320	9330	9320	569
588	20250327	094800	75772560	9320	9320	9320	9320	12
589	20250327	094700	75660720	9300	9300	9300	9300	189
590	20250327	094600	73903020	9320	9310	9320	9300	424
591	20250327	094500	69959340	9320	9310	9320	9310	4
592	20250327	094400	69922080	9310	9290	9310	9290	32
593	20250327	094300	69624180	9280	9280	9280	9280	0
594	20250327	094200	69624180	9280	9280	9280	9280	0
595	20250327	094100	69624180	9280	9280	9280	9280	0
596	20250327	094000	69624180	9280	9280	9280	9280	237
597	20250327	093900	67424820	9270	9270	9270	9270	0
598	20250327	093800	67424820	9270	9270	9270	9270	0
599	20250327	093700	67424820	9270	9270	9270	9270	0
600	20250327	093600	67424820	9270	9270	9270	9270	0
601	20250327	093500	67424820	9270	9270	9270	9270	2
602	20250327	093400	67406280	9270	9270	9270	9270	0
603	20250327	093300	67406280	9270	9270	9270	9270	0
604	20250327	093200	67406280	9270	9270	9270	9270	0
605	20250327	093100	67406280	9270	9270	9270	9270	0
606	20250327	093000	67406280	9270	9270	9270	9270	79
607	20250327	092900	66673950	9270	9270	9270	9270	0
608	20250327	092800	66673950	9270	9270	9270	9270	0
609	20250327	092700	66673950	9270	9270	9270	9270	6
610	20250327	092600	66618330	9340	9340	9340	9300	4007
611	20250327	092500	29352630	9300	9320	9340	9300	23
612	20250327	092400	29138030	9320	9290	9340	9290	2372
613	20250327	092300	7061050	9290	9290	9290	9290	5
614	20250327	092200	7014600	9300	9300	9300	9300	0
615	20250327	092100	7014600	9300	9260	9300	9260	107
616	20250327	092000	6022670	9260	9260	9260	9260	21
617	20250327	091900	5828210	9260	9230	9260	9220	225
618	20250327	091800	3747470	9250	9250	9250	9250	0
619	20250327	091700	3747470	9250	9250	9250	9250	6
620	20250327	091600	3691970	9250	9250	9250	9250	49
621	20250327	091500	3238720	9250	9230	9250	9230	6
622	20250327	091400	3183270	9230	9230	9230	9230	0
623	20250327	091300	3183270	9230	9230	9230	9230	0
624	20250327	091200	3183270	9230	9230	9230	9230	0
625	20250327	091100	3183270	9230	9240	9250	9230	112
626	20250327	091000	2147520	9190	9190	9190	9190	0
627	20250327	090900	2147520	9190	9190	9190	9190	0
628	20250327	090800	2147520	9190	9190	9190	9190	0
629	20250327	090700	2147520	9190	9190	9190	9190	0
630	20250327	090600	2147520	9190	9190	9190	9190	0
631	20250327	090500	2147520	9190	9250	9260	9180	120
632	20250327	090400	1037050	9260	9260	9260	9260	0
633	20250327	090300	1037050	9260	9260	9260	9260	109
634	20250327	090200	27710	9210	9210	9210	9210	0
635	20250327	090100	27710	9210	9210	9210	9210	1
636	20250327	090000	18500	9240	9260	9260	9240	2