KissMeData/002350/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183700	488052125	5570	5570	5570	5570	1502
3	20250327	183600	488052125	5570	5570	5570	5570	0
4	20250327	183500	488052125	5570	5570	5570	5570	0
5	20250327	183400	488052125	5570	5570	5570	5570	0
6	20250327	183300	488052125	5570	5570	5570	5570	0
7	20250327	183200	488052125	5570	5570	5570	5570	0
8	20250327	183100	488052125	5570	5570	5570	5570	0
9	20250327	183000	488052125	5570	5570	5570	5570	0
10	20250327	182900	488052125	5570	5570	5570	5570	0
11	20250327	182800	488052125	5570	5570	5570	5570	0
12	20250327	182700	488052125	5570	5570	5570	5570	0
13	20250327	182600	488052125	5570	5570	5570	5570	0
14	20250327	182500	488052125	5570	5570	5570	5570	0
15	20250327	182400	488052125	5570	5570	5570	5570	0
16	20250327	182300	488052125	5570	5570	5570	5570	0
17	20250327	182200	488052125	5570	5570	5570	5570	0
18	20250327	182100	488052125	5570	5570	5570	5570	0
19	20250327	182000	488052125	5570	5570	5570	5570	0
20	20250327	181900	488052125	5570	5570	5570	5570	0
21	20250327	181800	488052125	5570	5570	5570	5570	0
22	20250327	181700	488052125	5570	5570	5570	5570	0
23	20250327	181600	488052125	5570	5570	5570	5570	0
24	20250327	181500	488052125	5570	5570	5570	5570	0
25	20250327	181400	488052125	5570	5570	5570	5570	0
26	20250327	181300	488052125	5570	5570	5570	5570	0
27	20250327	181200	488052125	5570	5570	5570	5570	0
28	20250327	181100	488052125	5570	5570	5570	5570	0
29	20250327	181000	488052125	5570	5570	5570	5570	0
30	20250327	180900	488052125	5570	5570	5570	5570	0
31	20250327	180800	488052125	5570	5570	5570	5570	0
32	20250327	180700	488052125	5570	5570	5570	5570	1502
33	20250327	180600	488052125	5570	5570	5570	5570	0
34	20250327	180500	488052125	5570	5570	5570	5570	0
35	20250327	180400	488052125	5570	5570	5570	5570	0
36	20250327	180300	488052125	5570	5570	5570	5570	0
37	20250327	180200	488052125	5570	5570	5570	5570	0
38	20250327	180100	488052125	5570	5570	5570	5570	0
39	20250327	180000	488052125	5570	5570	5570	5570	0
40	20250327	175900	488052125	5570	5570	5570	5570	0
41	20250327	175800	488052125	5570	5570	5570	5570	0
42	20250327	175700	488052125	5570	5570	5570	5570	0
43	20250327	175600	488052125	5570	5570	5570	5570	0
44	20250327	175500	488052125	5570	5570	5570	5570	0
45	20250327	175400	488052125	5570	5570	5570	5570	0
46	20250327	175300	488052125	5570	5570	5570	5570	0
47	20250327	175200	488052125	5570	5570	5570	5570	0
48	20250327	175100	488052125	5570	5570	5570	5570	0
49	20250327	175000	488052125	5570	5570	5570	5570	0
50	20250327	174900	488052125	5570	5570	5570	5570	0
51	20250327	174800	488052125	5570	5570	5570	5570	0
52	20250327	174700	488052125	5570	5570	5570	5570	0
53	20250327	174600	488052125	5570	5570	5570	5570	0
54	20250327	174500	488052125	5570	5570	5570	5570	0
55	20250327	174400	488052125	5570	5570	5570	5570	0
56	20250327	174300	488052125	5570	5570	5570	5570	0
57	20250327	174200	488052125	5570	5570	5570	5570	0
58	20250327	174100	488052125	5570	5570	5570	5570	0
59	20250327	174000	488052125	5570	5570	5570	5570	0
60	20250327	173900	488052125	5570	5570	5570	5570	0
61	20250327	173800	488052125	5570	5570	5570	5570	0
62	20250327	173700	488052125	5570	5570	5570	5570	1502
63	20250327	173600	488052125	5570	5570	5570	5570	0
64	20250327	173500	488052125	5570	5570	5570	5570	0
65	20250327	173400	488052125	5570	5570	5570	5570	0
66	20250327	173300	488052125	5570	5570	5570	5570	0
67	20250327	173200	488052125	5570	5570	5570	5570	0
68	20250327	173100	488052125	5570	5570	5570	5570	0
69	20250327	173000	488052125	5570	5570	5570	5570	0
70	20250327	172900	488052125	5570	5570	5570	5570	0
71	20250327	172800	488052125	5570	5570	5570	5570	0
72	20250327	172700	488052125	5570	5570	5570	5570	0
73	20250327	172600	488052125	5570	5570	5570	5570	0
74	20250327	172500	488052125	5570	5570	5570	5570	0
75	20250327	172400	488052125	5570	5570	5570	5570	0
76	20250327	172300	488052125	5570	5570	5570	5570	0
77	20250327	172200	488052125	5570	5570	5570	5570	0
78	20250327	172100	488052125	5570	5570	5570	5570	0
79	20250327	172000	488052125	5570	5570	5570	5570	0
80	20250327	171900	488052125	5570	5570	5570	5570	0
81	20250327	171800	488052125	5570	5570	5570	5570	0
82	20250327	171700	488052125	5570	5570	5570	5570	0
83	20250327	171600	488052125	5570	5570	5570	5570	0
84	20250327	171500	488052125	5570	5570	5570	5570	0
85	20250327	171400	488052125	5570	5570	5570	5570	0
86	20250327	171300	488052125	5570	5570	5570	5570	0
87	20250327	171200	488052125	5570	5570	5570	5570	0
88	20250327	171100	488052125	5570	5570	5570	5570	0
89	20250327	171000	488052125	5570	5570	5570	5570	0
90	20250327	170900	488052125	5570	5570	5570	5570	0
91	20250327	170800	488052125	5570	5570	5570	5570	0
92	20250327	170700	488052125	5570	5570	5570	5570	1502
93	20250327	170600	488052125	5570	5570	5570	5570	0
94	20250327	170500	488052125	5570	5570	5570	5570	0
95	20250327	170400	488052125	5570	5570	5570	5570	0
96	20250327	170300	488052125	5570	5570	5570	5570	0
97	20250327	170200	488052125	5570	5570	5570	5570	0
98	20250327	170100	488052125	5570	5570	5570	5570	0
99	20250327	170000	488052125	5570	5570	5570	5570	0
100	20250327	165900	488052125	5570	5570	5570	5570	0
101	20250327	165800	488052125	5570	5570	5570	5570	0
102	20250327	165700	488052125	5570	5570	5570	5570	0
103	20250327	165600	488052125	5570	5570	5570	5570	0
104	20250327	165500	488052125	5570	5570	5570	5570	0
105	20250327	165400	488052125	5570	5570	5570	5570	0
106	20250327	165300	488052125	5570	5570	5570	5570	0
107	20250327	165200	488052125	5570	5570	5570	5570	0
108	20250327	165100	488052125	5570	5570	5570	5570	0
109	20250327	165000	488052125	5570	5570	5570	5570	0
110	20250327	164900	488052125	5570	5570	5570	5570	0
111	20250327	164800	488052125	5570	5570	5570	5570	0
112	20250327	164700	488052125	5570	5570	5570	5570	0
113	20250327	164600	488052125	5570	5570	5570	5570	0
114	20250327	164500	488052125	5570	5570	5570	5570	0
115	20250327	164400	488052125	5570	5570	5570	5570	0
116	20250327	164300	488052125	5570	5570	5570	5570	0
117	20250327	164200	488052125	5570	5570	5570	5570	0
118	20250327	164100	488052125	5570	5570	5570	5570	0
119	20250327	164000	488052125	5570	5570	5570	5570	0
120	20250327	163900	488052125	5570	5570	5570	5570	0
121	20250327	163800	488052125	5570	5570	5570	5570	0
122	20250327	163700	488052125	5570	5570	5570	5570	1502
123	20250327	163600	488052125	5570	5570	5570	5570	0
124	20250327	163500	488052125	5570	5570	5570	5570	0
125	20250327	163400	488052125	5570	5570	5570	5570	0
126	20250327	163300	488052125	5570	5570	5570	5570	0
127	20250327	163200	488052125	5570	5570	5570	5570	0
128	20250327	163100	488052125	5570	5570	5570	5570	0
129	20250327	163000	488052125	5570	5570	5570	5570	0
130	20250327	162900	488052125	5570	5570	5570	5570	0
131	20250327	162800	488052125	5570	5570	5570	5570	0
132	20250327	162700	488052125	5570	5570	5570	5570	0
133	20250327	162600	488052125	5570	5570	5570	5570	0
134	20250327	162500	488052125	5570	5570	5570	5570	0
135	20250327	162400	488052125	5570	5570	5570	5570	0
136	20250327	162300	488052125	5570	5570	5570	5570	0
137	20250327	162200	488052125	5570	5570	5570	5570	0
138	20250327	162100	488052125	5570	5570	5570	5570	0
139	20250327	162000	488052125	5570	5570	5570	5570	0
140	20250327	161900	488052125	5570	5570	5570	5570	0
141	20250327	161800	488052125	5570	5570	5570	5570	0
142	20250327	161700	488052125	5570	5570	5570	5570	0
143	20250327	161600	488052125	5570	5570	5570	5570	0
144	20250327	161500	488052125	5570	5570	5570	5570	0
145	20250327	161400	488052125	5570	5570	5570	5570	0
146	20250327	161300	488052125	5570	5570	5570	5570	0
147	20250327	161200	488052125	5570	5570	5570	5570	0
148	20250327	161100	488052125	5570	5570	5570	5570	0
149	20250327	161000	488052125	5570	5570	5570	5570	0
150	20250327	160900	488052125	5570	5570	5570	5570	0
151	20250327	160800	488052125	5570	5570	5570	5570	0
152	20250327	160700	488052125	5570	5570	5570	5570	1502
153	20250327	160600	488052125	5570	5570	5570	5570	0
154	20250327	160500	488052125	5570	5570	5570	5570	0
155	20250327	160400	488052125	5570	5570	5570	5570	0
156	20250327	160300	488052125	5570	5570	5570	5570	0
157	20250327	160200	488052125	5570	5570	5570	5570	0
158	20250327	160100	488052125	5570	5570	5570	5570	0
159	20250327	160000	488052125	5570	5570	5570	5570	0
160	20250327	155900	488052125	5570	5570	5570	5570	0
161	20250327	155800	488052125	5570	5570	5570	5570	0
162	20250327	155700	488052125	5570	5570	5570	5570	0
163	20250327	155600	488052125	5570	5570	5570	5570	0
164	20250327	155500	488052125	5570	5570	5570	5570	0
165	20250327	155400	488052125	5570	5570	5570	5570	0
166	20250327	155300	488052125	5570	5570	5570	5570	0
167	20250327	155200	488052125	5570	5570	5570	5570	0
168	20250327	155100	488052125	5570	5570	5570	5570	0
169	20250327	155000	488052125	5570	5570	5570	5570	0
170	20250327	154900	488052125	5570	5570	5570	5570	0
171	20250327	154800	488052125	5570	5570	5570	5570	0
172	20250327	154700	488052125	5570	5570	5570	5570	0
173	20250327	154600	488052125	5570	5570	5570	5570	0
174	20250327	154500	488052125	5570	5570	5570	5570	0
175	20250327	154400	488052125	5570	5570	5570	5570	0
176	20250327	154300	488052125	5570	5570	5570	5570	0
177	20250327	154200	488052125	5570	5570	5570	5570	0
178	20250327	154100	488052125	5570	5570	5570	5570	0
179	20250327	154000	488052125	5570	5570	5570	5570	0
180	20250327	153900	488052125	5570	5570	5570	5570	0
181	20250327	153800	488052125	5570	5570	5570	5570	0
182	20250327	153700	488052125	5570	5570	5570	5570	1502
183	20250327	153600	488052125	5570	5570	5570	5570	0
184	20250327	153500	488052125	5570	5570	5570	5570	0
185	20250327	153400	488052125	5570	5570	5570	5570	0
186	20250327	153300	488052125	5570	5570	5570	5570	0
187	20250327	153200	488052125	5570	5570	5570	5570	0
188	20250327	153100	488052125	5570	5570	5570	5570	0
189	20250327	153000	488052125	5570	5570	5570	5570	1502
190	20250327	152900	479685985	5570	5570	5570	5570	0
191	20250327	152800	479685985	5570	5570	5570	5570	0
192	20250327	152700	479685985	5570	5570	5570	5570	0
193	20250327	152600	479685985	5570	5570	5570	5570	0
194	20250327	152500	479685985	5570	5570	5570	5570	0
195	20250327	152400	479685985	5570	5570	5570	5570	0
196	20250327	152300	479685985	5570	5570	5570	5570	0
197	20250327	152200	479685985	5570	5570	5570	5570	0
198	20250327	152100	479685985	5570	5570	5570	5570	0
199	20250327	152000	479685985	5570	5570	5570	5570	0
200	20250327	151900	479685985	5570	5570	5580	5570	224
201	20250327	151800	478438235	5570	5570	5580	5570	73
202	20250327	151700	478031425	5580	5570	5580	5570	84
203	20250327	151600	477563135	5570	5570	5580	5570	538
204	20250327	151500	474565475	5570	5570	5570	5570	1535
205	20250327	151400	466015525	5570	5570	5570	5570	109
206	20250327	151300	465408395	5570	5570	5570	5570	258
207	20250327	151200	463971335	5570	5570	5570	5570	314
208	20250327	151100	462222355	5570	5570	5580	5570	137
209	20250327	151000	461459155	5580	5580	5580	5570	320
210	20250327	150900	459674615	5580	5570	5580	5570	407
211	20250327	150800	457407185	5570	5570	5580	5570	871
212	20250327	150700	452555695	5570	5570	5570	5570	577
213	20250327	150600	449341805	5570	5570	5570	5570	164
214	20250327	150500	448428325	5570	5570	5570	5570	430
215	20250327	150400	446033225	5570	5570	5580	5570	171
216	20250327	150300	445080555	5570	5580	5580	5570	68
217	20250327	150200	444701765	5570	5570	5570	5570	428
218	20250327	150100	442317805	5570	5570	5570	5570	744
219	20250327	150000	438173725	5570	5570	5570	5570	343
220	20250327	145900	436263215	5570	5570	5570	5570	75
221	20250327	145800	435845465	5570	5570	5570	5570	63
222	20250327	145700	435494555	5570	5570	5570	5570	638
223	20250327	145600	431940895	5570	5570	5570	5570	125
224	20250327	145500	431244645	5570	5580	5580	5570	65
225	20250327	145400	430882575	5570	5570	5570	5570	125
226	20250327	145300	430186325	5570	5570	5570	5570	1241
227	20250327	145200	423273955	5570	5570	5570	5570	63
228	20250327	145100	422923045	5570	5570	5570	5570	526
229	20250327	145000	419993225	5570	5570	5570	5570	10690
230	20250327	144900	360449925	5580	5570	5580	5570	1449
231	20250327	144800	352378985	5570	5570	5570	5570	1405
232	20250327	144700	344553135	5570	5570	5570	5570	153
233	20250327	144600	343700925	5570	5570	5570	5570	126
234	20250327	144500	342999105	5570	5570	5570	5570	104
235	20250327	144400	342419825	5580	5580	5580	5570	78
236	20250327	144300	341985215	5570	5570	5580	5570	304
237	20250327	144200	340291835	5570	5570	5570	5570	63
238	20250327	144100	339940925	5570	5570	5570	5570	126
239	20250327	144000	339239105	5570	5580	5580	5570	280
240	20250327	143900	337678505	5570	5570	5570	5570	63
241	20250327	143800	337327595	5570	5570	5570	5570	299
242	20250327	143700	335662165	5570	5570	5570	5570	63
243	20250327	143600	335311255	5580	5570	5580	5570	167
244	20250327	143500	334380025	5570	5570	5570	5570	145
245	20250327	143400	333572375	5570	5570	5570	5570	81
246	20250327	143300	333121205	5570	5570	5570	5570	65
247	20250327	143200	332759155	5570	5570	5570	5570	126
248	20250327	143100	332057335	5570	5570	5570	5570	307
249	20250327	143000	330347345	5570	5570	5570	5570	243
250	20250327	142900	328993835	5570	5580	5580	5570	687
251	20250327	142800	325161005	5580	5580	5580	5580	63
252	20250327	142700	324809465	5580	5580	5580	5580	387
253	20250327	142600	322650005	5580	5580	5580	5580	108
254	20250327	142500	322047365	5580	5580	5580	5580	1067
255	20250327	142400	316093505	5570	5570	5570	5570	126
256	20250327	142300	315391685	5570	5570	5570	5570	151
257	20250327	142200	314550615	5570	5570	5570	5570	126
258	20250327	142100	313848795	5570	5570	5570	5570	107
259	20250327	142000	313252805	5570	5570	5570	5570	180
260	20250327	141900	312250205	5570	5570	5570	5570	125
261	20250327	141800	311553955	5570	5570	5570	5570	63
262	20250327	141700	311203045	5570	5570	5570	5570	63
263	20250327	141600	310852135	5570	5570	5570	5570	297
264	20250327	141500	309197845	5570	5570	5570	5570	63
265	20250327	141400	308846935	5570	5570	5570	5570	152
266	20250327	141300	308000295	5570	5570	5570	5570	141
267	20250327	141200	307214925	5570	5570	5570	5570	63
268	20250327	141100	306864015	5570	5570	5570	5570	126
269	20250327	141000	306162195	5570	5570	5570	5570	271
270	20250327	140900	304652725	5570	5570	5570	5570	63
271	20250327	140800	304301815	5570	5570	5570	5570	125
272	20250327	140700	303605565	5580	5580	5580	5580	0
273	20250327	140600	303605565	5580	5575	5580	5570	83
274	20250327	140500	303142815	5580	5580	5580	5580	0
275	20250327	140400	303142815	5580	5580	5580	5580	1
276	20250327	140300	303137235	5580	5570	5580	5570	81
277	20250327	140200	302685765	5570	5570	5570	5570	0
278	20250327	140100	302685765	5570	5570	5570	5570	0
279	20250327	140000	302685765	5570	5590	5590	5570	68
280	20250327	135900	302306375	5590	5590	5590	5590	20
281	20250327	135800	302194575	5580	5580	5580	5580	0
282	20250327	135700	302194575	5580	5590	5590	5580	57
283	20250327	135600	301876075	5590	5590	5590	5590	0
284	20250327	135500	301876075	5590	5580	5590	5580	266
285	20250327	135400	300391295	5580	5580	5580	5580	14
286	20250327	135300	300313175	5570	5570	5570	5570	0
287	20250327	135200	300313175	5570	5580	5580	5570	104
288	20250327	135100	299733325	5580	5580	5580	5580	0
289	20250327	135000	299733325	5580	5580	5580	5570	95
290	20250327	134900	299203655	5580	5580	5580	5580	0
291	20250327	134800	299203655	5580	5580	5580	5580	0
292	20250327	134700	299203655	5580	5580	5580	5580	607
293	20250327	134600	295816595	5580	5580	5580	5580	0
294	20250327	134500	295816595	5580	5590	5590	5580	1534
295	20250327	134400	287256845	5580	5580	5580	5580	81
296	20250327	134300	286804865	5590	5590	5590	5590	36
297	20250327	134200	286603625	5590	5590	5590	5590	20
298	20250327	134100	286491825	5590	5590	5590	5590	20
299	20250327	134000	286380025	5590	5580	5590	5580	93
300	20250327	133900	285860585	5590	5590	5590	5590	0
301	20250327	133800	285860585	5590	5590	5590	5590	57
302	20250327	133700	285541955	5590	5590	5590	5590	0
303	20250327	133600	285541955	5590	5590	5590	5590	0
304	20250327	133500	285541955	5590	5590	5590	5590	51
305	20250327	133400	285256865	5590	5580	5590	5580	117
306	20250327	133300	284603005	5590	5590	5590	5590	307
307	20250327	133200	282886875	5590	5585	5590	5585	182
308	20250327	133100	281869515	5590	5590	5590	5590	0
309	20250327	133000	281869515	5590	5580	5590	5570	178
310	20250327	132900	280876185	5580	5580	5580	5580	0
311	20250327	132800	280876185	5580	5590	5590	5580	57
312	20250327	132700	280557815	5580	5580	5580	5580	710
313	20250327	132600	276596015	5570	5580	5580	5570	707
314	20250327	132500	272657655	5580	5570	5580	5570	289
315	20250327	132400	271047705	5580	5580	5580	5580	97
316	20250327	132300	270506445	5580	5580	5580	5580	56
317	20250327	132200	270193965	5570	5570	5570	5570	1583
318	20250327	132100	261376655	5570	5570	5570	5570	85
319	20250327	132000	260903205	5560	5560	5560	5560	34
320	20250327	131900	260714165	5560	5560	5560	5560	203
321	20250327	131800	259585485	5570	5560	5570	5560	112
322	20250327	131700	258962215	5570	5570	5570	5570	0
323	20250327	131600	258962215	5570	5570	5570	5570	79
324	20250327	131500	258522185	5570	5570	5570	5570	1
325	20250327	131400	258516615	5570	5570	5570	5570	0
326	20250327	131300	258516615	5570	5570	5570	5560	75
327	20250327	131200	258099035	5570	5570	5570	5570	2
328	20250327	131100	258087895	5570	5570	5570	5570	79
329	20250327	131000	257647865	5560	5560	5560	5560	0
330	20250327	130900	257647865	5560	5560	5560	5560	1914
331	20250327	130800	247006025	5560	5560	5560	5560	31
332	20250327	130700	246833665	5550	5550	5550	5550	27
333	20250327	130600	246683815	5560	5560	5560	5560	75
334	20250327	130500	246266815	5560	5560	5560	5560	0
335	20250327	130400	246266815	5560	5560	5560	5550	156
336	20250327	130300	245400225	5560	5560	5560	5560	0
337	20250327	130200	245400225	5560	5560	5560	5560	0
338	20250327	130100	245400225	5560	5560	5560	5560	52
339	20250327	130000	245111105	5560	5560	5560	5560	52
340	20250327	125900	244821985	5560	5560	5560	5560	58
341	20250327	125800	244499505	5550	5550	5550	5550	26
342	20250327	125700	244355205	5550	5555	5555	5550	50
343	20250327	125600	244077640	5560	5560	5560	5560	59
344	20250327	125500	243749600	5560	5560	5560	5560	0
345	20250327	125400	243749600	5560	5560	5560	5560	58
346	20250327	125300	243427120	5560	5560	5560	5560	25
347	20250327	125200	243288120	5560	5560	5560	5560	51
348	20250327	125100	243004560	5550	5550	5550	5550	343
349	20250327	125000	241100910	5560	5550	5560	5550	94
350	20250327	124900	240578690	5560	5560	5560	5550	121
351	20250327	124800	239906580	5550	5550	5550	5550	89
352	20250327	124700	239412630	5550	5560	5560	5550	203
353	20250327	124600	238285470	5560	5560	5560	5560	1
354	20250327	124500	238279910	5560	5560	5560	5560	1
355	20250327	124400	238274350	5560	5560	5560	5560	55
356	20250327	124300	237968550	5560	5560	5560	5560	0
357	20250327	124200	237968550	5560	5560	5560	5560	81
358	20250327	124100	237518190	5560	5560	5560	5560	0
359	20250327	124000	237518190	5560	5560	5560	5550	85
360	20250327	123900	237045670	5560	5560	5560	5560	33
361	20250327	123800	236862190	5560	5560	5560	5560	29
362	20250327	123700	236700950	5550	5550	5560	5550	244
363	20250327	123600	235346230	5560	5560	5560	5560	0
364	20250327	123500	235346230	5560	5560	5560	5560	56
365	20250327	123400	235034870	5550	5550	5550	5550	0
366	20250327	123300	235034870	5550	5550	5550	5550	1
367	20250327	123200	235029320	5560	5560	5560	5560	51
368	20250327	123100	234745760	5560	5560	5560	5560	0
369	20250327	123000	234745760	5560	5560	5560	5560	117
370	20250327	122900	234095240	5560	5560	5560	5560	0
371	20250327	122800	234095240	5560	5560	5560	5560	0
372	20250327	122700	234095240	5560	5560	5560	5560	51
373	20250327	122600	233811680	5560	5560	5560	5560	28
374	20250327	122500	233656000	5560	5550	5560	5550	128
375	20250327	122400	232945040	5560	5560	5560	5560	0
376	20250327	122300	232945040	5560	5560	5560	5560	37
377	20250327	122200	232739320	5560	5560	5560	5560	15
378	20250327	122100	232655920	5550	5550	5550	5550	0
379	20250327	122000	232655920	5550	5560	5560	5550	125
380	20250327	121900	231961090	5550	5550	5550	5550	433
381	20250327	121800	229557940	5560	5560	5560	5560	52
382	20250327	121700	229268820	5560	5560	5560	5560	2150
383	20250327	121600	217314820	5560	5560	5560	5560	0
384	20250327	121500	217314820	5560	5560	5560	5560	56
385	20250327	121400	217003460	5560	5560	5560	5560	0
386	20250327	121300	217003460	5560	5560	5560	5560	51
387	20250327	121200	216719900	5560	5560	5560	5560	0
388	20250327	121100	216719900	5560	5560	5560	5560	0
389	20250327	121000	216719900	5560	5560	5560	5560	109
390	20250327	120900	216113860	5560	5560	5560	5560	1177
391	20250327	120800	209569740	5570	5560	5570	5560	185
392	20250327	120700	208540630	5570	5570	5570	5570	25
393	20250327	120600	208401380	5570	5570	5570	5560	1326
394	20250327	120500	201027920	5570	5570	5570	5570	56
395	20250327	120400	200716000	5570	5570	5570	5560	178
396	20250327	120300	199725280	5570	5560	5570	5560	254
397	20250327	120200	198312500	5560	5560	5560	5560	126
398	20250327	120100	197611940	5560	5570	5570	5560	305
399	20250327	120000	195915590	5570	5570	5570	5570	52
400	20250327	115900	195625950	5570	5570	5570	5570	0
401	20250327	115800	195625950	5570	5570	5570	5570	58
402	20250327	115700	195302890	5560	5560	5560	5560	12
403	20250327	115600	195236170	5570	5570	5570	5570	57
404	20250327	115500	194918680	5570	5560	5570	5560	7
405	20250327	115400	194879700	5570	5570	5570	5570	1
406	20250327	115300	194874130	5570	5570	5570	5570	118
407	20250327	115200	194216870	5570	5570	5570	5570	0
408	20250327	115100	194216870	5570	5570	5570	5560	79
409	20250327	115000	193777100	5570	5570	5570	5570	52
410	20250327	114900	193487460	5570	5570	5570	5570	63
411	20250327	114800	193136550	5560	5560	5560	5560	400
412	20250327	114700	190912550	5560	5560	5560	5560	110
413	20250327	114600	190300950	5570	5570	5570	5570	86
414	20250327	114500	189821930	5570	5570	5570	5570	0
415	20250327	114400	189821930	5570	5570	5570	5570	50
416	20250327	114300	189543430	5560	5560	5560	5560	19
417	20250327	114200	189437790	5570	5570	5570	5570	27
418	20250327	114100	189287400	5570	5560	5570	5560	1129
419	20250327	114000	183009570	5560	5560	5560	5560	52
420	20250327	113900	182720450	5560	5560	5560	5560	52
421	20250327	113800	182431330	5560	5560	5560	5560	0
422	20250327	113700	182431330	5560	5560	5560	5560	26
423	20250327	113600	182286770	5560	5560	5560	5560	57
424	20250327	113500	181969850	5560	5560	5560	5560	0
425	20250327	113400	181969850	5560	5560	5560	5560	250
426	20250327	113300	180579850	5560	5560	5560	5560	0
427	20250327	113200	180579850	5560	5560	5560	5560	55
428	20250327	113100	180274050	5560	5560	5560	5560	0
429	20250327	113000	180274050	5560	5560	5560	5560	54
430	20250327	112900	179973810	5560	5560	5560	5560	53
431	20250327	112800	179679130	5560	5560	5560	5560	0
432	20250327	112700	179679130	5560	5560	5560	5560	56
433	20250327	112600	179367770	5560	5560	5560	5560	0
434	20250327	112500	179367770	5560	5550	5560	5550	515
435	20250327	112400	176504520	5560	5560	5560	5560	52
436	20250327	112300	176215400	5560	5560	5560	5560	0
437	20250327	112200	176215400	5560	5560	5560	5560	56
438	20250327	112100	175904040	5560	5560	5560	5560	1
439	20250327	112000	175898480	5550	5560	5560	5550	303
440	20250327	111900	174215800	5560	5560	5560	5560	3
441	20250327	111800	174199120	5560	5560	5560	5560	0
442	20250327	111700	174199120	5560	5560	5560	5560	62
443	20250327	111600	173854400	5560	5560	5560	5560	27
444	20250327	111500	173704280	5550	5550	5560	5550	106
445	20250327	111400	173115460	5550	5550	5550	5550	12
446	20250327	111300	173048860	5560	5560	5560	5560	10
447	20250327	111200	172993260	5560	5560	5560	5560	86
448	20250327	111100	172515100	5560	5560	5560	5560	0
449	20250327	111000	172515100	5560	5560	5560	5560	123
450	20250327	110900	171831220	5550	5550	5550	5550	54
451	20250327	110800	171531520	5550	5550	5550	5550	12
452	20250327	110700	171464920	5560	5550	5560	5550	58
453	20250327	110600	171142450	5560	5560	5560	5560	0
454	20250327	110500	171142450	5560	5560	5560	5550	94
455	20250327	110400	170619930	5560	5560	5560	5560	1
456	20250327	110300	170614370	5560	5560	5560	5560	56
457	20250327	110200	170303010	5550	5555	5555	5550	12
458	20250327	110100	170236400	5560	5560	5560	5560	0
459	20250327	110000	170236400	5560	5560	5560	5560	105
460	20250327	105900	169652600	5560	5560	5560	5560	3
461	20250327	105800	169635920	5560	5560	5560	5550	67
462	20250327	105700	169263490	5560	5560	5560	5560	29
463	20250327	105600	169102250	5550	5550	5550	5550	1288
464	20250327	105500	161953850	5550	5560	5560	5550	121
465	20250327	105400	161281790	5560	5560	5560	5560	83
466	20250327	105300	160820310	5560	5560	5560	5560	86
467	20250327	105200	160342150	5560	5560	5560	5560	1
468	20250327	105100	160336590	5560	5560	5560	5560	9
469	20250327	105000	160286550	5560	5560	5560	5560	251
470	20250327	104900	158890990	5560	5560	5560	5560	4
471	20250327	104800	158868750	5560	5560	5560	5560	56
472	20250327	104700	158557390	5550	5550	5550	5550	1
473	20250327	104600	158551840	5550	5560	5560	5550	62
474	20250327	104500	158207180	5560	5560	5560	5560	12
475	20250327	104400	158140460	5560	5570	5570	5560	56
476	20250327	104300	157829090	5570	5570	5570	5570	71
477	20250327	104200	157433620	5580	5580	5580	5580	37
478	20250327	104100	157227160	5570	5570	5580	5570	135
479	20250327	104000	156474800	5580	5570	5580	5560	606
480	20250327	103900	153099380	5570	5570	5570	5570	200
481	20250327	103800	151985380	5570	5560	5570	5560	1323
482	20250327	103700	144628920	5560	5550	5560	5550	337
483	20250327	103600	142756070	5560	5560	5560	5560	48
484	20250327	103500	142489190	5550	5550	5550	5550	100
485	20250327	103400	141934190	5560	5560	5560	5560	16
486	20250327	103300	141845230	5560	5550	5560	5550	281
487	20250327	103200	140285270	5550	5560	5560	5550	122
488	20250327	103100	139608150	5560	5560	5560	5560	52
489	20250327	103000	139319030	5560	5560	5560	5560	4
490	20250327	102900	139296790	5560	5560	5560	5560	58
491	20250327	102800	138974310	5560	5555	5560	5550	522
492	20250327	102700	136072075	5560	5560	5560	5560	0
493	20250327	102600	136072075	5560	5555	5560	5555	93
494	20250327	102500	135555055	5560	5555	5560	5555	2
495	20250327	102400	135543940	5560	5560	5560	5560	55
496	20250327	102300	135238140	5560	5560	5560	5560	5
497	20250327	102200	135210340	5560	5560	5560	5560	0
498	20250327	102100	135210340	5560	5560	5560	5560	53
499	20250327	102000	134915660	5560	5560	5560	5560	0
500	20250327	101900	134915660	5560	5560	5560	5560	83
501	20250327	101800	134454180	5560	5550	5560	5550	6
502	20250327	101700	134420870	5560	5560	5560	5560	14
503	20250327	101600	134343030	5560	5570	5570	5560	72
504	20250327	101500	133942240	5570	5570	5570	5570	20
505	20250327	101400	133830840	5570	5560	5570	5560	144
506	20250327	101300	133030130	5560	5560	5560	5560	594
507	20250327	101200	129727490	5560	5560	5560	5560	50
508	20250327	101100	129449490	5560	5550	5560	5550	30
509	20250327	101000	129282700	5560	5560	5560	5560	17
510	20250327	100900	129188180	5560	5540	5560	5540	7246
511	20250327	100800	89031700	5550	5550	5550	5550	0
512	20250327	100700	89031700	5550	5560	5560	5550	52
513	20250327	100600	88742980	5540	5550	5550	5540	1020
514	20250327	100500	83081990	5550	5550	5550	5550	21
515	20250327	100400	82965440	5560	5550	5560	5550	223
516	20250327	100300	81727400	5550	5550	5550	5550	0
517	20250327	100200	81727400	5550	5550	5550	5550	54
518	20250327	100100	81427700	5550	5550	5550	5550	0
519	20250327	100000	81427700	5550	5560	5560	5550	194
520	20250327	095900	80350830	5550	5550	5550	5550	356
521	20250327	095800	78375030	5550	5560	5560	5540	599
522	20250327	095700	75050570	5550	5550	5550	5550	480
523	20250327	095600	72386570	5560	5550	5560	5550	929
524	20250327	095500	67230610	5550	5550	5550	5550	0
525	20250327	095400	67230610	5550	5550	5550	5550	0
526	20250327	095300	67230610	5550	5560	5560	5550	54
527	20250327	095200	66930690	5550	5550	5550	5550	0
528	20250327	095100	66930690	5550	5550	5550	5550	0
529	20250327	095000	66930690	5550	5550	5550	5550	0
530	20250327	094900	66930690	5550	5550	5550	5550	564
531	20250327	094800	63800490	5560	5560	5560	5560	0
532	20250327	094700	63800490	5560	5560	5560	5560	100
533	20250327	094600	63244490	5550	5560	5560	5550	102
534	20250327	094500	62677380	5560	5560	5560	5560	0
535	20250327	094400	62677380	5560	5560	5560	5560	521
536	20250327	094300	59780620	5570	5570	5570	5570	1
537	20250327	094200	59775050	5570	5560	5570	5550	98
538	20250327	094100	59230980	5560	5560	5560	5560	0
539	20250327	094000	59230980	5560	5550	5560	5550	915
540	20250327	093900	54147510	5540	5570	5570	5540	1802
541	20250327	093800	44148750	5570	5570	5570	5570	20
542	20250327	093700	44037350	5560	5560	5560	5560	0
543	20250327	093600	44037350	5560	5560	5560	5560	325
544	20250327	093500	42230350	5560	5570	5570	5560	112
545	20250327	093400	41607590	5570	5570	5570	5570	0
546	20250327	093300	41607590	5570	5560	5570	5560	184
547	20250327	093200	40584540	5550	5550	5550	5550	70
548	20250327	093100	40196040	5550	5550	5550	5550	337
549	20250327	093000	38325690	5550	5550	5550	5550	768
550	20250327	092900	34063290	5560	5560	5560	5560	0
551	20250327	092800	34063290	5560	5560	5560	5560	0
552	20250327	092700	34063290	5560	5560	5560	5560	0
553	20250327	092600	34063290	5560	5560	5560	5560	0
554	20250327	092500	34063290	5560	5560	5560	5560	19
555	20250327	092400	33957650	5560	5560	5560	5560	424
556	20250327	092300	31600210	5550	5560	5560	5550	25
557	20250327	092200	31461450	5560	5560	5560	5560	18
558	20250327	092100	31361370	5560	5560	5560	5560	0
559	20250327	092000	31361370	5560	5560	5560	5560	2
560	20250327	091900	31350250	5560	5570	5570	5560	749
561	20250327	091800	27181020	5570	5570	5570	5570	166
562	20250327	091700	26256400	5560	5560	5560	5560	122
563	20250327	091600	25578080	5560	5560	5560	5560	200
564	20250327	091500	24466080	5550	5550	5550	5550	119
565	20250327	091400	23805630	5550	5540	5550	5540	275
566	20250327	091300	22281050	5540	5540	5540	5540	270
567	20250327	091200	20785250	5540	5550	5550	5540	201
568	20250327	091100	19671660	5550	5550	5550	5550	0
569	20250327	091000	19671660	5550	5550	5550	5550	42
570	20250327	090900	19438560	5540	5540	5540	5540	388
571	20250327	090800	17289040	5540	5530	5540	5530	300
572	20250327	090700	15629040	5530	5520	5530	5520	24
573	20250327	090600	15496530	5520	5520	5520	5510	692
574	20250327	090500	11677800	5520	5530	5530	5520	331
575	20250327	090400	9848010	5540	5550	5550	5540	421
576	20250327	090300	7514660	5550	5530	5550	5530	262
577	20250327	090200	6063010	5530	5550	5550	5530	296
578	20250327	090100	4421100	5530	5510	5530	5510	34
579	20250327	090000	4233100	5520	5520	5520	5510	767