KissMeData/049950/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193200	562842930	19870	19870	19870	19870	1130
3	20250327	193100	562842930	19870	19870	19870	19870	0
4	20250327	193000	562842930	19870	19870	19870	19870	0
5	20250327	192900	562842930	19870	19870	19870	19870	0
6	20250327	192800	562842930	19870	19870	19870	19870	0
7	20250327	192700	562842930	19870	19870	19870	19870	0
8	20250327	192600	562842930	19870	19870	19870	19870	0
9	20250327	192500	562842930	19870	19870	19870	19870	0
10	20250327	192400	562842930	19870	19870	19870	19870	0
11	20250327	192300	562842930	19870	19870	19870	19870	0
12	20250327	192200	562842930	19870	19870	19870	19870	0
13	20250327	192100	562842930	19870	19870	19870	19870	0
14	20250327	192000	562842930	19870	19870	19870	19870	0
15	20250327	191900	562842930	19870	19870	19870	19870	0
16	20250327	191800	562842930	19870	19870	19870	19870	0
17	20250327	191700	562842930	19870	19870	19870	19870	0
18	20250327	191600	562842930	19870	19870	19870	19870	0
19	20250327	191500	562842930	19870	19870	19870	19870	0
20	20250327	191400	562842930	19870	19870	19870	19870	0
21	20250327	191300	562842930	19870	19870	19870	19870	0
22	20250327	191200	562842930	19870	19870	19870	19870	0
23	20250327	191100	562842930	19870	19870	19870	19870	0
24	20250327	191000	562842930	19870	19870	19870	19870	0
25	20250327	190900	562842930	19870	19870	19870	19870	0
26	20250327	190800	562842930	19870	19870	19870	19870	0
27	20250327	190700	562842930	19870	19870	19870	19870	0
28	20250327	190600	562842930	19870	19870	19870	19870	0
29	20250327	190500	562842930	19870	19870	19870	19870	0
30	20250327	190400	562842930	19870	19870	19870	19870	0
31	20250327	190300	562842930	19870	19870	19870	19870	0
32	20250327	190200	562842930	19870	19870	19870	19870	1130
33	20250327	190100	562842930	19870	19870	19870	19870	0
34	20250327	190000	562842930	19870	19870	19870	19870	0
35	20250327	185900	562842930	19870	19870	19870	19870	0
36	20250327	185800	562842930	19870	19870	19870	19870	0
37	20250327	185700	562842930	19870	19870	19870	19870	0
38	20250327	185600	562842930	19870	19870	19870	19870	0
39	20250327	185500	562842930	19870	19870	19870	19870	0
40	20250327	185400	562842930	19870	19870	19870	19870	0
41	20250327	185300	562842930	19870	19870	19870	19870	0
42	20250327	185200	562842930	19870	19870	19870	19870	0
43	20250327	185100	562842930	19870	19870	19870	19870	0
44	20250327	185000	562842930	19870	19870	19870	19870	0
45	20250327	184900	562842930	19870	19870	19870	19870	0
46	20250327	184800	562842930	19870	19870	19870	19870	0
47	20250327	184700	562842930	19870	19870	19870	19870	0
48	20250327	184600	562842930	19870	19870	19870	19870	0
49	20250327	184500	562842930	19870	19870	19870	19870	0
50	20250327	184400	562842930	19870	19870	19870	19870	0
51	20250327	184300	562842930	19870	19870	19870	19870	0
52	20250327	184200	562842930	19870	19870	19870	19870	0
53	20250327	184100	562842930	19870	19870	19870	19870	0
54	20250327	184000	562842930	19870	19870	19870	19870	0
55	20250327	183900	562842930	19870	19870	19870	19870	0
56	20250327	183800	562842930	19870	19870	19870	19870	0
57	20250327	183700	562842930	19870	19870	19870	19870	0
58	20250327	183600	562842930	19870	19870	19870	19870	0
59	20250327	183500	562842930	19870	19870	19870	19870	0
60	20250327	183400	562842930	19870	19870	19870	19870	0
61	20250327	183300	562842930	19870	19870	19870	19870	0
62	20250327	183200	562842930	19870	19870	19870	19870	1130
63	20250327	183100	562842930	19870	19870	19870	19870	0
64	20250327	183000	562842930	19870	19870	19870	19870	0
65	20250327	182900	562842930	19870	19870	19870	19870	0
66	20250327	182800	562842930	19870	19870	19870	19870	0
67	20250327	182700	562842930	19870	19870	19870	19870	0
68	20250327	182600	562842930	19870	19870	19870	19870	0
69	20250327	182500	562842930	19870	19870	19870	19870	0
70	20250327	182400	562842930	19870	19870	19870	19870	0
71	20250327	182300	562842930	19870	19870	19870	19870	0
72	20250327	182200	562842930	19870	19870	19870	19870	0
73	20250327	182100	562842930	19870	19870	19870	19870	0
74	20250327	182000	562842930	19870	19870	19870	19870	0
75	20250327	181900	562842930	19870	19870	19870	19870	0
76	20250327	181800	562842930	19870	19870	19870	19870	0
77	20250327	181700	562842930	19870	19870	19870	19870	0
78	20250327	181600	562842930	19870	19870	19870	19870	0
79	20250327	181500	562842930	19870	19870	19870	19870	0
80	20250327	181400	562842930	19870	19870	19870	19870	0
81	20250327	181300	562842930	19870	19870	19870	19870	0
82	20250327	181200	562842930	19870	19870	19870	19870	0
83	20250327	181100	562842930	19870	19870	19870	19870	0
84	20250327	181000	562842930	19870	19870	19870	19870	0
85	20250327	180900	562842930	19870	19870	19870	19870	0
86	20250327	180800	562842930	19870	19870	19870	19870	0
87	20250327	180700	562842930	19870	19870	19870	19870	0
88	20250327	180600	562842930	19870	19870	19870	19870	0
89	20250327	180500	562842930	19870	19870	19870	19870	0
90	20250327	180400	562842930	19870	19870	19870	19870	0
91	20250327	180300	562842930	19870	19870	19870	19870	0
92	20250327	180200	562842930	19870	19870	19870	19870	1130
93	20250327	180100	562842930	19870	19870	19870	19870	0
94	20250327	180000	562842930	19870	19870	19870	19870	0
95	20250327	175900	562842930	19870	19870	19870	19870	0
96	20250327	175800	562842930	19870	19870	19870	19870	0
97	20250327	175700	562842930	19870	19870	19870	19870	0
98	20250327	175600	562842930	19870	19870	19870	19870	0
99	20250327	175500	562842930	19870	19870	19870	19870	0
100	20250327	175400	562842930	19870	19870	19870	19870	0
101	20250327	175300	562842930	19870	19870	19870	19870	0
102	20250327	175200	562842930	19870	19870	19870	19870	0
103	20250327	175100	562842930	19870	19870	19870	19870	0
104	20250327	175000	562842930	19870	19870	19870	19870	0
105	20250327	174900	562842930	19870	19870	19870	19870	0
106	20250327	174800	562842930	19870	19870	19870	19870	0
107	20250327	174700	562842930	19870	19870	19870	19870	0
108	20250327	174600	562842930	19870	19870	19870	19870	0
109	20250327	174500	562842930	19870	19870	19870	19870	0
110	20250327	174400	562842930	19870	19870	19870	19870	0
111	20250327	174300	562842930	19870	19870	19870	19870	0
112	20250327	174200	562842930	19870	19870	19870	19870	0
113	20250327	174100	562842930	19870	19870	19870	19870	0
114	20250327	174000	562842930	19870	19870	19870	19870	0
115	20250327	173900	562842930	19870	19870	19870	19870	0
116	20250327	173800	562842930	19870	19870	19870	19870	0
117	20250327	173700	562842930	19870	19870	19870	19870	0
118	20250327	173600	562842930	19870	19870	19870	19870	0
119	20250327	173500	562842930	19870	19870	19870	19870	0
120	20250327	173400	562842930	19870	19870	19870	19870	0
121	20250327	173300	562842930	19870	19870	19870	19870	0
122	20250327	173200	562842930	19870	19870	19870	19870	1130
123	20250327	173100	562842930	19870	19870	19870	19870	0
124	20250327	173000	562842930	19870	19870	19870	19870	0
125	20250327	172900	562842930	19870	19870	19870	19870	0
126	20250327	172800	562842930	19870	19870	19870	19870	0
127	20250327	172700	562842930	19870	19870	19870	19870	0
128	20250327	172600	562842930	19870	19870	19870	19870	0
129	20250327	172500	562842930	19870	19870	19870	19870	0
130	20250327	172400	562842930	19870	19870	19870	19870	0
131	20250327	172300	562842930	19870	19870	19870	19870	0
132	20250327	172200	562842930	19870	19870	19870	19870	0
133	20250327	172100	562842930	19870	19870	19870	19870	0
134	20250327	172000	562842930	19870	19870	19870	19870	0
135	20250327	171900	562842930	19870	19870	19870	19870	0
136	20250327	171800	562842930	19870	19870	19870	19870	0
137	20250327	171700	562842930	19870	19870	19870	19870	0
138	20250327	171600	562842930	19870	19870	19870	19870	0
139	20250327	171500	562842930	19870	19870	19870	19870	0
140	20250327	171400	562842930	19870	19870	19870	19870	0
141	20250327	171300	562842930	19870	19870	19870	19870	0
142	20250327	171200	562842930	19870	19870	19870	19870	0
143	20250327	171100	562842930	19870	19870	19870	19870	0
144	20250327	171000	562842930	19870	19870	19870	19870	0
145	20250327	170900	562842930	19870	19870	19870	19870	0
146	20250327	170800	562842930	19870	19870	19870	19870	0
147	20250327	170700	562842930	19870	19870	19870	19870	0
148	20250327	170600	562842930	19870	19870	19870	19870	0
149	20250327	170500	562842930	19870	19870	19870	19870	0
150	20250327	170400	562842930	19870	19870	19870	19870	0
151	20250327	170300	562842930	19870	19870	19870	19870	0
152	20250327	170200	562842930	19870	19870	19870	19870	1130
153	20250327	170100	562842930	19870	19870	19870	19870	0
154	20250327	170000	562842930	19870	19870	19870	19870	0
155	20250327	165900	562842930	19870	19870	19870	19870	0
156	20250327	165800	562842930	19870	19870	19870	19870	0
157	20250327	165700	562842930	19870	19870	19870	19870	0
158	20250327	165600	562842930	19870	19870	19870	19870	0
159	20250327	165500	562842930	19870	19870	19870	19870	0
160	20250327	165400	562842930	19870	19870	19870	19870	0
161	20250327	165300	562842930	19870	19870	19870	19870	0
162	20250327	165200	562842930	19870	19870	19870	19870	0
163	20250327	165100	562842930	19870	19870	19870	19870	0
164	20250327	165000	562842930	19870	19870	19870	19870	0
165	20250327	164900	562842930	19870	19870	19870	19870	0
166	20250327	164800	562842930	19870	19870	19870	19870	0
167	20250327	164700	562842930	19870	19870	19870	19870	0
168	20250327	164600	562842930	19870	19870	19870	19870	0
169	20250327	164500	562842930	19870	19870	19870	19870	0
170	20250327	164400	562842930	19870	19870	19870	19870	0
171	20250327	164300	562842930	19870	19870	19870	19870	0
172	20250327	164200	562842930	19870	19870	19870	19870	0
173	20250327	164100	562842930	19870	19870	19870	19870	0
174	20250327	164000	562842930	19870	19870	19870	19870	0
175	20250327	163900	562842930	19870	19870	19870	19870	0
176	20250327	163800	562842930	19870	19870	19870	19870	0
177	20250327	163700	562842930	19870	19870	19870	19870	0
178	20250327	163600	562842930	19870	19870	19870	19870	0
179	20250327	163500	562842930	19870	19870	19870	19870	0
180	20250327	163400	562842930	19870	19870	19870	19870	0
181	20250327	163300	562842930	19870	19870	19870	19870	0
182	20250327	163200	562842930	19870	19870	19870	19870	1130
183	20250327	163100	562842930	19870	19870	19870	19870	0
184	20250327	163000	562842930	19870	19870	19870	19870	0
185	20250327	162900	562842930	19870	19870	19870	19870	0
186	20250327	162800	562842930	19870	19870	19870	19870	0
187	20250327	162700	562842930	19870	19870	19870	19870	0
188	20250327	162600	562842930	19870	19870	19870	19870	0
189	20250327	162500	562842930	19870	19870	19870	19870	0
190	20250327	162400	562842930	19870	19870	19870	19870	0
191	20250327	162300	562842930	19870	19870	19870	19870	0
192	20250327	162200	562842930	19870	19870	19870	19870	0
193	20250327	162100	562842930	19870	19870	19870	19870	0
194	20250327	162000	562842930	19870	19870	19870	19870	0
195	20250327	161900	562842930	19870	19870	19870	19870	0
196	20250327	161800	562842930	19870	19870	19870	19870	0
197	20250327	161700	562842930	19870	19870	19870	19870	0
198	20250327	161600	562842930	19870	19870	19870	19870	0
199	20250327	161500	562842930	19870	19870	19870	19870	0
200	20250327	161400	562842930	19870	19870	19870	19870	0
201	20250327	161300	562842930	19870	19870	19870	19870	0
202	20250327	161200	562842930	19870	19870	19870	19870	0
203	20250327	161100	562842930	19870	19870	19870	19870	0
204	20250327	161000	562842930	19870	19870	19870	19870	0
205	20250327	160900	562842930	19870	19870	19870	19870	0
206	20250327	160800	562842930	19870	19870	19870	19870	0
207	20250327	160700	562842930	19870	19870	19870	19870	0
208	20250327	160600	562842930	19870	19870	19870	19870	0
209	20250327	160500	562842930	19870	19870	19870	19870	0
210	20250327	160400	562842930	19870	19870	19870	19870	0
211	20250327	160300	562842930	19870	19870	19870	19870	0
212	20250327	160200	562842930	19870	19870	19870	19870	1130
213	20250327	160100	562842930	19870	19870	19870	19870	0
214	20250327	160000	562842930	19870	19870	19870	19870	0
215	20250327	155900	562842930	19870	19870	19870	19870	0
216	20250327	155800	562842930	19870	19870	19870	19870	0
217	20250327	155700	562842930	19870	19870	19870	19870	0
218	20250327	155600	562842930	19870	19870	19870	19870	0
219	20250327	155500	562842930	19870	19870	19870	19870	0
220	20250327	155400	562842930	19870	19870	19870	19870	0
221	20250327	155300	562842930	19870	19870	19870	19870	0
222	20250327	155200	562842930	19870	19870	19870	19870	0
223	20250327	155100	562842930	19870	19870	19870	19870	0
224	20250327	155000	562842930	19870	19870	19870	19870	0
225	20250327	154900	562842930	19870	19870	19870	19870	0
226	20250327	154800	562842930	19870	19870	19870	19870	0
227	20250327	154700	562842930	19870	19870	19870	19870	0
228	20250327	154600	562842930	19870	19870	19870	19870	0
229	20250327	154500	562842930	19870	19870	19870	19870	0
230	20250327	154400	562842930	19870	19870	19870	19870	0
231	20250327	154300	562842930	19870	19870	19870	19870	0
232	20250327	154200	562842930	19870	19870	19870	19870	0
233	20250327	154100	562842930	19870	19870	19870	19870	0
234	20250327	154000	562842930	19870	19870	19870	19870	0
235	20250327	153900	562842930	19870	19870	19870	19870	0
236	20250327	153800	562842930	19870	19870	19870	19870	0
237	20250327	153700	562842930	19870	19870	19870	19870	0
238	20250327	153600	562842930	19870	19870	19870	19870	0
239	20250327	153500	562842930	19870	19870	19870	19870	0
240	20250327	153400	562842930	19870	19870	19870	19870	0
241	20250327	153300	562842930	19870	19870	19870	19870	0
242	20250327	153200	562842930	19870	19870	19870	19870	1130
243	20250327	153100	562842930	19870	19870	19870	19870	0
244	20250327	153000	562842930	19870	19870	19870	19870	1130
245	20250327	152900	540389830	19870	19870	19870	19870	0
246	20250327	152800	540389830	19870	19870	19870	19870	0
247	20250327	152700	540389830	19870	19870	19870	19870	0
248	20250327	152600	540389830	19870	19870	19870	19870	0
249	20250327	152500	540389830	19870	19870	19870	19870	0
250	20250327	152400	540389830	19870	19870	19870	19870	0
251	20250327	152300	540389830	19870	19870	19870	19870	0
252	20250327	152200	540389830	19870	19870	19870	19870	0
253	20250327	152100	540389830	19870	19870	19870	19870	0
254	20250327	152000	540389830	19870	19870	19870	19870	0
255	20250327	151900	540389830	19870	19900	19900	19870	306
256	20250327	151800	534303760	19900	19990	19990	19900	113
257	20250327	151700	532053790	19930	19930	19930	19930	5
258	20250327	151600	531954140	19920	19990	19990	19920	13
259	20250327	151500	531694900	19900	19930	19930	19900	49
260	20250327	151400	530719230	19930	19990	19990	19930	13
261	20250327	151300	530460080	19955	19990	19990	19955	2
262	20250327	151200	530420135	19920	19920	19920	19920	0
263	20250327	151100	530420135	19920	19920	19920	19920	72
264	20250327	151000	528985895	19910	19920	19920	19910	43
265	20250327	150900	528129755	19920	19920	19920	19920	4
266	20250327	150800	528050075	19900	19900	19900	19900	299
267	20250327	150700	522099975	19900	19900	19900	19900	123
268	20250327	150600	519652275	19910	19940	19940	19910	511
269	20250327	150500	509476375	19950	19950	19950	19950	0
270	20250327	150400	509476375	19950	19950	19950	19950	1
271	20250327	150300	509456425	19940	19940	19940	19940	33
272	20250327	150200	508798405	19940	19940	19940	19940	17
273	20250327	150100	508459425	19940	19940	19940	19940	0
274	20250327	150000	508459425	19940	19940	19940	19930	29
275	20250327	145900	507881195	19950	19980	19980	19950	61
276	20250327	145800	506664115	19960	19980	19980	19950	203
277	20250327	145700	502613595	19990	19990	19990	19990	50
278	20250327	145600	501614095	19990	19990	19990	19990	0
279	20250327	145500	501614095	19990	19990	19990	19990	0
280	20250327	145400	501614095	19990	19990	19990	19990	0
281	20250327	145300	501614095	19990	19960	19990	19950	162
282	20250327	145200	498381405	20000	20000	20000	20000	0
283	20250327	145100	498381405	20000	20000	20000	20000	0
284	20250327	145000	498381405	20000	20000	20000	20000	0
285	20250327	144900	498381405	20000	20000	20000	20000	0
286	20250327	144800	498381405	20000	20050	20050	20000	2
287	20250327	144700	498341355	19970	20000	20000	19970	4
288	20250327	144600	498261445	20050	20050	20050	20050	0
289	20250327	144500	498261445	20050	20050	20050	20050	0
290	20250327	144400	498261445	20050	20050	20050	20050	0
291	20250327	144300	498261445	20050	20050	20050	20050	10
292	20250327	144200	498060945	20050	20050	20050	20050	0
293	20250327	144100	498060945	20050	20050	20050	20050	21
294	20250327	144000	497639895	19960	20000	20000	19960	684
295	20250327	143900	483982075	19980	19990	19990	19980	110
296	20250327	143800	481784205	19990	19990	19990	19990	0
297	20250327	143700	481784205	19990	20000	20000	19990	22
298	20250327	143600	481344415	19980	19980	19980	19980	0
299	20250327	143500	481344415	19980	19980	19980	19980	6
300	20250327	143400	481224535	20000	20000	20000	20000	0
301	20250327	143300	481224535	20000	20000	20000	20000	0
302	20250327	143200	481224535	20000	20000	20000	20000	1
303	20250327	143100	481204535	20000	20000	20000	20000	25
304	20250327	143000	480704535	19980	19980	19980	19980	0
305	20250327	142900	480704535	19980	20000	20000	19980	18
306	20250327	142800	480344855	20050	20050	20050	20050	0
307	20250327	142700	480344855	20050	20050	20050	20050	0
308	20250327	142600	480344855	20050	20000	20050	19990	123
309	20250327	142500	477886015	20050	20050	20050	20050	1
310	20250327	142400	477865965	19990	19990	19990	19990	0
311	20250327	142300	477865965	19990	19990	19990	19990	0
312	20250327	142200	477865965	19990	20000	20000	19990	100
313	20250327	142100	475866695	20100	20100	20100	20100	0
314	20250327	142000	475866695	20100	20100	20100	20100	0
315	20250327	141900	475866695	20100	20100	20100	20100	0
316	20250327	141800	475866695	20100	20100	20100	20100	0
317	20250327	141700	475866695	20100	20100	20100	20100	0
318	20250327	141600	475866695	20100	20100	20100	20100	0
319	20250327	141500	475866695	20100	20100	20100	20100	0
320	20250327	141400	475866695	20100	20100	20100	20050	3
321	20250327	141300	475806445	20050	20050	20050	20050	100
322	20250327	141200	473801445	20150	20150	20150	20150	0
323	20250327	141100	473801445	20150	20150	20150	20150	0
324	20250327	141000	473801445	20150	20150	20150	20150	0
325	20250327	140900	473801445	20150	20150	20150	20150	0
326	20250327	140800	473801445	20150	20150	20150	20150	0
327	20250327	140700	473801445	20150	19980	20150	19970	844
328	20250327	140600	456931515	19980	19975	19980	19975	53
329	20250327	140500	455872835	19980	19960	19980	19960	149
330	20250327	140400	452896295	19975	19990	19990	19960	335
331	20250327	140300	446206280	19995	19995	19995	19995	22
332	20250327	140200	445766390	19995	20000	20000	19995	59
333	20250327	140100	444586680	20045	20045	20045	20045	1
334	20250327	140000	444566635	19990	19990	19990	19990	0
335	20250327	135900	444566635	19990	20000	20000	19990	451
336	20250327	135800	435551125	20000	20050	20050	20000	100
337	20250327	135700	433551075	20100	20100	20100	20100	0
338	20250327	135600	433551075	20100	20100	20100	20100	0
339	20250327	135500	433551075	20100	20100	20100	20100	0
340	20250327	135400	433551075	20100	20100	20100	20100	0
341	20250327	135300	433551075	20100	20100	20100	20100	0
342	20250327	135200	433551075	20100	20100	20100	20100	0
343	20250327	135100	433551075	20100	20100	20100	20100	0
344	20250327	135000	433551075	20100	20100	20100	20100	0
345	20250327	134900	433551075	20100	20100	20100	20000	1006
346	20250327	134800	413427175	20150	20150	20150	20150	0
347	20250327	134700	413427175	20150	20150	20150	20150	0
348	20250327	134600	413427175	20150	20150	20150	20150	0
349	20250327	134500	413427175	20150	20150	20150	20150	0
350	20250327	134400	413427175	20150	20150	20150	20150	1
351	20250327	134300	413407025	20150	20150	20150	20150	0
352	20250327	134200	413407025	20150	20150	20150	20150	0
353	20250327	134100	413407025	20150	20150	20150	20150	0
354	20250327	134000	413407025	20150	20150	20150	20150	1
355	20250327	133900	413386875	20200	20200	20200	20200	0
356	20250327	133800	413386875	20200	20200	20200	20200	0
357	20250327	133700	413386875	20200	20200	20200	20200	0
358	20250327	133600	413386875	20200	20200	20200	20200	3
359	20250327	133500	413326275	20200	20200	20200	20200	0
360	20250327	133400	413326275	20200	20200	20200	20200	10
361	20250327	133300	413124275	20200	20200	20200	20200	0
362	20250327	133200	413124275	20200	20200	20200	20200	0
363	20250327	133100	413124275	20200	20200	20200	20200	0
364	20250327	133000	413124275	20200	20200	20200	20200	0
365	20250327	132900	413124275	20200	20200	20200	20200	0
366	20250327	132800	413124275	20200	20150	20200	20050	40
367	20250327	132700	412321925	20175	20150	20175	20150	54
368	20250327	132600	411233800	20150	20150	20150	20150	0
369	20250327	132500	411233800	20150	20150	20150	20150	0
370	20250327	132400	411233800	20150	20150	20150	20150	0
371	20250327	132300	411233800	20150	20150	20150	20150	1
372	20250327	132200	411213650	20200	20200	20200	20200	0
373	20250327	132100	411213650	20200	20200	20200	20200	0
374	20250327	132000	411213650	20200	20200	20200	20200	0
375	20250327	131900	411213650	20200	20200	20200	20200	0
376	20250327	131800	411213650	20200	20200	20200	20200	1
377	20250327	131700	411193450	20200	20200	20200	20200	0
378	20250327	131600	411193450	20200	20200	20200	20200	0
379	20250327	131500	411193450	20200	20200	20200	20200	0
380	20250327	131400	411193450	20200	20200	20200	20200	0
381	20250327	131300	411193450	20200	20200	20200	20200	0
382	20250327	131200	411193450	20200	20200	20200	20200	0
383	20250327	131100	411193450	20200	20200	20200	20200	0
384	20250327	131000	411193450	20200	20200	20200	20200	0
385	20250327	130900	411193450	20200	20200	20200	20200	0
386	20250327	130800	411193450	20200	20200	20200	20200	0
387	20250327	130700	411193450	20200	20200	20200	20200	162
388	20250327	130600	407921050	20100	20100	20100	20100	1549
389	20250327	130500	376786150	20100	20100	20100	20100	1
390	20250327	130400	376766050	20100	20100	20100	20100	0
391	20250327	130300	376766050	20100	20100	20100	20100	7
392	20250327	130200	376625350	20100	20100	20100	20100	0
393	20250327	130100	376625350	20100	20100	20100	20100	0
394	20250327	130000	376625350	20100	20100	20100	20100	1
395	20250327	125900	376605250	20050	20050	20050	20050	0
396	20250327	125800	376605250	20050	20050	20050	20050	25
397	20250327	125700	376104000	20100	20100	20100	20100	0
398	20250327	125600	376104000	20100	20100	20100	20100	0
399	20250327	125500	376104000	20100	20100	20100	20100	0
400	20250327	125400	376104000	20100	20050	20100	20050	61
401	20250327	125300	374878500	20100	20100	20100	20100	0
402	20250327	125200	374878500	20100	20100	20100	20100	0
403	20250327	125100	374878500	20100	20100	20100	20100	0
404	20250327	125000	374878500	20100	20100	20100	20100	0
405	20250327	124900	374878500	20100	20100	20100	20100	152
406	20250327	124800	371823300	20100	20100	20100	20100	0
407	20250327	124700	371823300	20100	20100	20100	20100	40
408	20250327	124600	371019300	20100	20100	20100	20100	49
409	20250327	124500	370034400	20100	20050	20100	20050	100
410	20250327	124400	368026950	20050	20050	20050	20050	89
411	20250327	124300	366242500	20050	20050	20050	20050	0
412	20250327	124200	366242500	20050	20050	20050	20050	92
413	20250327	124100	364397900	20050	20025	20050	20025	99
414	20250327	124000	362414125	20025	20025	20025	20025	0
415	20250327	123900	362414125	20025	20000	20025	20000	4
416	20250327	123800	362334050	20050	20050	20050	20050	0
417	20250327	123700	362334050	20050	20050	20050	20050	1
418	20250327	123600	362314000	20050	20050	20050	20050	1
419	20250327	123500	362293950	20050	20050	20050	20050	0
420	20250327	123400	362293950	20050	20050	20050	20050	1
421	20250327	123300	362273900	20050	20050	20050	20050	0
422	20250327	123200	362273900	20050	20050	20050	20050	0
423	20250327	123100	362273900	20050	20000	20050	20000	31
424	20250327	123000	361653850	20000	20000	20000	20000	10
425	20250327	122900	361453850	20050	20050	20050	20050	0
426	20250327	122800	361453850	20050	20050	20050	20050	5
427	20250327	122700	361353600	20050	20050	20050	20050	1
428	20250327	122600	361333550	20050	20050	20050	20050	0
429	20250327	122500	361333550	20050	20050	20050	20050	1
430	20250327	122400	361313500	20050	20050	20050	20050	10
431	20250327	122300	361113000	20050	20050	20050	20050	99
432	20250327	122200	359128050	20050	20050	20050	20050	0
433	20250327	122100	359128050	20050	20100	20100	19960	520
434	20250327	122000	348722010	20200	20200	20200	20200	1
435	20250327	121900	348701810	20050	20050	20050	20050	495
436	20250327	121800	338777060	20200	20200	20200	20200	0
437	20250327	121700	338777060	20200	20200	20200	20200	0
438	20250327	121600	338777060	20200	20100	20200	20050	345
439	20250327	121500	331852360	20100	20100	20100	20100	2
440	20250327	121400	331812160	20100	20100	20100	20100	32
441	20250327	121300	331168960	20100	20100	20100	20100	0
442	20250327	121200	331168960	20100	20100	20100	20100	0
443	20250327	121100	331168960	20100	20100	20100	20100	0
444	20250327	121000	331168960	20100	20100	20100	20100	0
445	20250327	120900	331168960	20100	20100	20100	20100	0
446	20250327	120800	331168960	20100	20200	20200	20100	49
447	20250327	120700	330183810	20100	20200	20200	20100	10
448	20250327	120600	329982210	20100	20200	20200	20100	40
449	20250327	120500	329178110	20200	20200	20200	20200	6
450	20250327	120400	329056910	20200	20200	20200	20200	2
451	20250327	120300	329016510	20150	20150	20150	20150	0
452	20250327	120200	329016510	20150	20150	20150	20150	1
453	20250327	120100	328996360	20100	20150	20200	20100	27
454	20250327	120000	328453510	20200	20200	20200	20200	0
455	20250327	115900	328453510	20200	20200	20200	20200	1
456	20250327	115800	328433310	20100	20100	20100	20100	35
457	20250327	115700	327729810	20200	20200	20200	20200	0
458	20250327	115600	327729810	20200	20200	20200	20200	0
459	20250327	115500	327729810	20200	20200	20200	20200	0
460	20250327	115400	327729810	20200	20200	20200	20200	0
461	20250327	115300	327729810	20200	20200	20200	20200	1
462	20250327	115200	327709610	20200	20200	20200	20200	0
463	20250327	115100	327709610	20200	20050	20200	20050	2
464	20250327	115000	327669360	20200	20200	20200	20200	0
465	20250327	114900	327669360	20200	20200	20200	20200	10
466	20250327	114800	327467360	20200	20200	20200	20200	1
467	20250327	114700	327447160	20150	20100	20150	20100	101
468	20250327	114600	325414510	20150	20150	20150	20150	0
469	20250327	114500	325414510	20150	20150	20150	20150	0
470	20250327	114400	325414510	20150	20050	20150	19980	3139
471	20250327	114300	262644170	20200	20200	20200	20200	1
472	20250327	114200	262623970	20050	20100	20200	20050	829
473	20250327	114100	245930320	20150	20150	20150	20150	1
474	20250327	114000	245910170	20150	20000	20150	20000	31
475	20250327	113900	245290020	20150	20100	20150	20100	51
476	20250327	113800	244264870	20150	20150	20150	20150	0
477	20250327	113700	244264870	20150	20000	20150	20000	11
478	20250327	113600	244044720	20000	20000	20000	20000	0
479	20250327	113500	244044720	20000	20000	20000	20000	300
480	20250327	113400	238044720	20200	20050	20200	20000	469
481	20250327	113300	228648870	20200	20200	20200	20200	0
482	20250327	113200	228648870	20200	20050	20200	20050	4
483	20250327	113100	228568520	20050	20200	20200	20050	113
484	20250327	113000	226299870	20200	20200	20200	20200	0
485	20250327	112900	226299870	20200	20200	20200	20200	1
486	20250327	112800	226279670	20150	20100	20150	20100	191
487	20250327	112700	222431070	20150	20150	20150	20150	10
488	20250327	112600	222229570	20200	20200	20200	20200	1
489	20250327	112500	222209370	20200	20200	20200	20200	0
490	20250327	112400	222209370	20200	20200	20200	20200	0
491	20250327	112300	222209370	20200	20200	20200	20200	0
492	20250327	112200	222209370	20200	20200	20200	20200	0
493	20250327	112100	222209370	20200	20200	20200	20200	0
494	20250327	112000	222209370	20200	20200	20200	20200	0
495	20250327	111900	222209370	20200	20200	20200	20200	0
496	20250327	111800	222209370	20200	20200	20200	20200	0
497	20250327	111700	222209370	20200	20200	20200	20200	1
498	20250327	111600	222189170	20200	20200	20200	20200	0
499	20250327	111500	222189170	20200	20200	20200	20200	0
500	20250327	111400	222189170	20200	20200	20200	20200	0
501	20250327	111300	222189170	20200	20150	20200	20150	80
502	20250327	111200	220577120	20150	20150	20150	20150	0
503	20250327	111100	220577120	20150	20150	20150	20150	15
504	20250327	111000	220274870	20150	20100	20150	20100	116
505	20250327	110900	217942970	20050	20050	20050	20050	0
506	20250327	110800	217942970	20050	20075	20075	20050	67
507	20250327	110700	216599570	20100	20100	20100	20100	1
508	20250327	110600	216579470	20100	20100	20100	20100	77
509	20250327	110500	215031770	20100	20100	20100	20100	0
510	20250327	110400	215031770	20100	20100	20100	20100	12
511	20250327	110300	214790570	20050	20050	20050	20050	0
512	20250327	110200	214790570	20050	20050	20050	20050	1
513	20250327	110100	214770520	20100	20100	20100	20100	0
514	20250327	110000	214770520	20100	20100	20100	20100	0
515	20250327	105900	214770520	20100	20100	20100	20100	0
516	20250327	105800	214770520	20100	20100	20100	20100	0
517	20250327	105700	214770520	20100	20150	20150	20050	57
518	20250327	105600	213627520	20000	20250	20250	19990	5157
519	20250327	105500	110324350	20300	20300	20300	20300	0
520	20250327	105400	110324350	20300	20300	20300	20300	1
521	20250327	105300	110304050	20350	20350	20350	20350	0
522	20250327	105200	110304050	20350	20350	20350	20350	0
523	20250327	105100	110304050	20350	20350	20350	20350	0
524	20250327	105000	110304050	20350	20350	20350	20350	0
525	20250327	104900	110304050	20350	20350	20350	20350	0
526	20250327	104800	110304050	20350	20250	20350	20200	14
527	20250327	104700	110021000	20300	20300	20300	20300	1
528	20250327	104600	110000700	20250	20250	20250	20250	269
529	20250327	104500	104553450	20350	20350	20350	20350	5
530	20250327	104400	104451700	20350	20400	20400	20350	14
531	20250327	104300	104166750	20400	20400	20400	20400	12
532	20250327	104200	103921950	20400	20400	20400	20400	12
533	20250327	104100	103677150	20300	20350	20400	20300	3
534	20250327	104000	103616100	20350	20350	20350	20350	1
535	20250327	103900	103595750	20400	20400	20400	20400	0
536	20250327	103800	103595750	20400	20300	20400	20300	163
537	20250327	103700	100286750	20400	20400	20400	20400	0
538	20250327	103600	100286750	20400	20400	20400	20400	0
539	20250327	103500	100286750	20400	20400	20400	20400	0
540	20250327	103400	100286750	20400	20400	20400	20400	0
541	20250327	103300	100286750	20400	20400	20400	20400	1
542	20250327	103200	100266350	20400	20400	20400	20400	0
543	20250327	103100	100266350	20400	20400	20400	20400	0
544	20250327	103000	100266350	20400	20400	20400	20400	0
545	20250327	102900	100266350	20400	20400	20400	20400	0
546	20250327	102800	100266350	20400	20400	20400	20400	0
547	20250327	102700	100266350	20400	20400	20400	20400	0
548	20250327	102600	100266350	20400	20400	20400	20400	0
549	20250327	102500	100266350	20400	20400	20400	20400	0
550	20250327	102400	100266350	20400	20400	20400	20400	1
551	20250327	102300	100245950	20400	20400	20400	20400	0
552	20250327	102200	100245950	20400	20400	20400	20400	2
553	20250327	102100	100205150	20400	20400	20400	20400	1
554	20250327	102000	100184750	20350	20400	20400	20350	7
555	20250327	101900	100042250	20450	20450	20450	20450	1
556	20250327	101800	100021800	20400	20400	20400	20400	5
557	20250327	101700	99919800	20450	20450	20450	20450	0
558	20250327	101600	99919800	20450	20450	20450	20450	0
559	20250327	101500	99919800	20450	20450	20450	20450	1
560	20250327	101400	99899350	20450	20450	20450	20450	0
561	20250327	101300	99899350	20450	20450	20450	20450	5
562	20250327	101200	99797100	20450	20450	20450	20450	0
563	20250327	101100	99797100	20450	20350	20450	20350	1219
564	20250327	101000	74927500	20350	20350	20350	20350	0
565	20250327	100900	74927500	20350	20400	20400	20350	530
566	20250327	100800	64115700	20450	20450	20450	20450	0
567	20250327	100700	64115700	20450	20450	20450	20450	0
568	20250327	100600	64115700	20450	20450	20450	20450	0
569	20250327	100500	64115700	20450	20400	20450	20400	475
570	20250327	100400	54425650	20400	20400	20400	20400	0
571	20250327	100300	54425650	20400	20400	20400	20400	0
572	20250327	100200	54425650	20400	20400	20400	20400	0
573	20250327	100100	54425650	20400	20400	20400	20400	50
574	20250327	100000	53405650	20400	20300	20400	20300	137
575	20250327	095900	50624450	20400	20400	20400	20400	1
576	20250327	095800	50604050	20400	20300	20400	20300	11
577	20250327	095700	50379850	20400	20400	20400	20400	0
578	20250327	095600	50379850	20400	20400	20400	20400	3
579	20250327	095500	50318650	20400	20400	20400	20400	1
580	20250327	095400	50298250	20400	20400	20400	20400	0
581	20250327	095300	50298250	20400	20400	20400	20400	0
582	20250327	095200	50298250	20400	20400	20400	20400	1
583	20250327	095100	50277850	20350	20350	20350	20350	44
584	20250327	095000	49382450	20400	20400	20400	20400	1
585	20250327	094900	49362050	20400	20400	20400	20400	0
586	20250327	094800	49362050	20400	20400	20400	20400	2
587	20250327	094700	49321250	20450	20450	20450	20450	0
588	20250327	094600	49321250	20450	20450	20450	20450	0
589	20250327	094500	49321250	20450	20450	20450	20450	0
590	20250327	094400	49321250	20450	20400	20450	20400	7
591	20250327	094300	49178400	20450	20450	20450	20450	7
592	20250327	094200	49035250	20450	20450	20450	20400	7
593	20250327	094100	48892350	20400	20400	20450	20400	11
594	20250327	094000	48667900	20400	20450	20450	20400	16
595	20250327	093900	48341250	20500	20500	20500	20500	0
596	20250327	093800	48341250	20500	20500	20500	20500	0
597	20250327	093700	48341250	20500	20500	20500	20500	10
598	20250327	093600	48136250	20500	20500	20500	20500	0
599	20250327	093500	48136250	20500	20500	20500	20500	0
600	20250327	093400	48136250	20500	20500	20500	20500	0
601	20250327	093300	48136250	20500	20500	20500	20500	0
602	20250327	093200	48136250	20500	20500	20500	20500	0
603	20250327	093100	48136250	20500	20500	20500	20500	0
604	20250327	093000	48136250	20500	20500	20500	20500	0
605	20250327	092900	48136250	20500	20500	20500	20500	0
606	20250327	092800	48136250	20500	20350	20500	20350	150
607	20250327	092700	45083600	20500	20500	20500	20500	0
608	20250327	092600	45083600	20500	20500	20500	20500	0
609	20250327	092500	45083600	20500	20500	20500	20500	0
610	20250327	092400	45083600	20500	20500	20500	20500	3
611	20250327	092300	45022100	20350	20350	20350	20350	3
612	20250327	092200	44961050	20500	20500	20500	20500	1
613	20250327	092100	44940550	20400	20400	20400	20400	1
614	20250327	092000	44920150	20500	20500	20500	20500	0
615	20250327	091900	44920150	20500	20500	20500	20500	0
616	20250327	091800	44920150	20500	20500	20500	20500	1
617	20250327	091700	44899650	20400	20400	20400	20400	0
618	20250327	091600	44899650	20400	20450	20450	20400	7
619	20250327	091500	44756800	20450	20400	20450	20400	97
620	20250327	091400	42775650	20400	20400	20400	20400	2
621	20250327	091300	42734850	20400	20400	20400	20400	2
622	20250327	091200	42694050	20400	20400	20400	20400	44
623	20250327	091100	41796450	20300	20350	20350	20300	12
624	20250327	091000	41552550	20350	20350	20350	20350	1
625	20250327	090900	41532200	20250	20200	20300	20200	310
626	20250327	090800	35249950	20200	20200	20200	20200	6
627	20250327	090700	35128750	20400	20400	20400	20400	1
628	20250327	090600	35108350	20150	20450	20450	20150	244
629	20250327	090500	30188250	20250	20300	20300	20250	169
630	20250327	090400	26763500	20500	20500	20500	20500	0
631	20250327	090300	26763500	20500	20350	20500	20250	431
632	20250327	090200	18014000	20300	20400	20400	20300	84
633	20250327	090100	16306500	20600	20350	20600	20350	66
634	20250327	090000	14963150	20400	20750	20750	20400	732