KissMeData/003090/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183900	321459820	19740	19740	19740	19740	2442
3	20250327	183800	321459820	19740	19740	19740	19740	0
4	20250327	183700	321459820	19740	19740	19740	19740	0
5	20250327	183600	321459820	19740	19740	19740	19740	0
6	20250327	183500	321459820	19740	19740	19740	19740	0
7	20250327	183400	321459820	19740	19740	19740	19740	0
8	20250327	183300	321459820	19740	19740	19740	19740	0
9	20250327	183200	321459820	19740	19740	19740	19740	0
10	20250327	183100	321459820	19740	19740	19740	19740	0
11	20250327	183000	321459820	19740	19740	19740	19740	0
12	20250327	182900	321459820	19740	19740	19740	19740	0
13	20250327	182800	321459820	19740	19740	19740	19740	0
14	20250327	182700	321459820	19740	19740	19740	19740	0
15	20250327	182600	321459820	19740	19740	19740	19740	0
16	20250327	182500	321459820	19740	19740	19740	19740	0
17	20250327	182400	321459820	19740	19740	19740	19740	0
18	20250327	182300	321459820	19740	19740	19740	19740	0
19	20250327	182200	321459820	19740	19740	19740	19740	0
20	20250327	182100	321459820	19740	19740	19740	19740	0
21	20250327	182000	321459820	19740	19740	19740	19740	0
22	20250327	181900	321459820	19740	19740	19740	19740	0
23	20250327	181800	321459820	19740	19740	19740	19740	0
24	20250327	181700	321459820	19740	19740	19740	19740	0
25	20250327	181600	321459820	19740	19740	19740	19740	0
26	20250327	181500	321459820	19740	19740	19740	19740	0
27	20250327	181400	321459820	19740	19740	19740	19740	0
28	20250327	181300	321459820	19740	19740	19740	19740	0
29	20250327	181200	321459820	19740	19740	19740	19740	0
30	20250327	181100	321459820	19740	19740	19740	19740	0
31	20250327	181000	321459820	19740	19740	19740	19740	0
32	20250327	180900	321459820	19740	19740	19740	19740	2442
33	20250327	180800	321459820	19740	19740	19740	19740	0
34	20250327	180700	321459820	19740	19740	19740	19740	0
35	20250327	180600	321459820	19740	19740	19740	19740	0
36	20250327	180500	321459820	19740	19740	19740	19740	0
37	20250327	180400	321459820	19740	19740	19740	19740	0
38	20250327	180300	321459820	19740	19740	19740	19740	0
39	20250327	180200	321459820	19740	19740	19740	19740	0
40	20250327	180100	321459820	19740	19740	19740	19740	0
41	20250327	180000	321459820	19740	19740	19740	19740	0
42	20250327	175900	321459820	19740	19740	19740	19740	0
43	20250327	175800	321459820	19740	19740	19740	19740	0
44	20250327	175700	321459820	19740	19740	19740	19740	0
45	20250327	175600	321459820	19740	19740	19740	19740	0
46	20250327	175500	321459820	19740	19740	19740	19740	0
47	20250327	175400	321459820	19740	19740	19740	19740	0
48	20250327	175300	321459820	19740	19740	19740	19740	0
49	20250327	175200	321459820	19740	19740	19740	19740	0
50	20250327	175100	321459820	19740	19740	19740	19740	0
51	20250327	175000	321459820	19740	19740	19740	19740	0
52	20250327	174900	321459820	19740	19740	19740	19740	0
53	20250327	174800	321459820	19740	19740	19740	19740	0
54	20250327	174700	321459820	19740	19740	19740	19740	0
55	20250327	174600	321459820	19740	19740	19740	19740	0
56	20250327	174500	321459820	19740	19740	19740	19740	0
57	20250327	174400	321459820	19740	19740	19740	19740	0
58	20250327	174300	321459820	19740	19740	19740	19740	0
59	20250327	174200	321459820	19740	19740	19740	19740	0
60	20250327	174100	321459820	19740	19740	19740	19740	0
61	20250327	174000	321459820	19740	19740	19740	19740	0
62	20250327	173900	321459820	19740	19740	19740	19740	2442
63	20250327	173800	321459820	19740	19740	19740	19740	0
64	20250327	173700	321459820	19740	19740	19740	19740	0
65	20250327	173600	321459820	19740	19740	19740	19740	0
66	20250327	173500	321459820	19740	19740	19740	19740	0
67	20250327	173400	321459820	19740	19740	19740	19740	0
68	20250327	173300	321459820	19740	19740	19740	19740	0
69	20250327	173200	321459820	19740	19740	19740	19740	0
70	20250327	173100	321459820	19740	19740	19740	19740	0
71	20250327	173000	321459820	19740	19740	19740	19740	0
72	20250327	172900	321459820	19740	19740	19740	19740	0
73	20250327	172800	321459820	19740	19740	19740	19740	0
74	20250327	172700	321459820	19740	19740	19740	19740	0
75	20250327	172600	321459820	19740	19740	19740	19740	0
76	20250327	172500	321459820	19740	19740	19740	19740	0
77	20250327	172400	321459820	19740	19740	19740	19740	0
78	20250327	172300	321459820	19740	19740	19740	19740	0
79	20250327	172200	321459820	19740	19740	19740	19740	0
80	20250327	172100	321459820	19740	19740	19740	19740	0
81	20250327	172000	321459820	19740	19740	19740	19740	0
82	20250327	171900	321459820	19740	19740	19740	19740	0
83	20250327	171800	321459820	19740	19740	19740	19740	0
84	20250327	171700	321459820	19740	19740	19740	19740	0
85	20250327	171600	321459820	19740	19740	19740	19740	0
86	20250327	171500	321459820	19740	19740	19740	19740	0
87	20250327	171400	321459820	19740	19740	19740	19740	0
88	20250327	171300	321459820	19740	19740	19740	19740	0
89	20250327	171200	321459820	19740	19740	19740	19740	0
90	20250327	171100	321459820	19740	19740	19740	19740	0
91	20250327	171000	321459820	19740	19740	19740	19740	0
92	20250327	170900	321459820	19740	19740	19740	19740	2442
93	20250327	170800	321459820	19740	19740	19740	19740	0
94	20250327	170700	321459820	19740	19740	19740	19740	0
95	20250327	170600	321459820	19740	19740	19740	19740	0
96	20250327	170500	321459820	19740	19740	19740	19740	0
97	20250327	170400	321459820	19740	19740	19740	19740	0
98	20250327	170300	321459820	19740	19740	19740	19740	0
99	20250327	170200	321459820	19740	19740	19740	19740	0
100	20250327	170100	321459820	19740	19740	19740	19740	0
101	20250327	170000	321459820	19740	19740	19740	19740	0
102	20250327	165900	321459820	19740	19740	19740	19740	0
103	20250327	165800	321459820	19740	19740	19740	19740	0
104	20250327	165700	321459820	19740	19740	19740	19740	0
105	20250327	165600	321459820	19740	19740	19740	19740	0
106	20250327	165500	321459820	19740	19740	19740	19740	0
107	20250327	165400	321459820	19740	19740	19740	19740	0
108	20250327	165300	321459820	19740	19740	19740	19740	0
109	20250327	165200	321459820	19740	19740	19740	19740	0
110	20250327	165100	321459820	19740	19740	19740	19740	0
111	20250327	165000	321459820	19740	19740	19740	19740	0
112	20250327	164900	321459820	19740	19740	19740	19740	0
113	20250327	164800	321459820	19740	19740	19740	19740	0
114	20250327	164700	321459820	19740	19740	19740	19740	0
115	20250327	164600	321459820	19740	19740	19740	19740	0
116	20250327	164500	321459820	19740	19740	19740	19740	0
117	20250327	164400	321459820	19740	19740	19740	19740	0
118	20250327	164300	321459820	19740	19740	19740	19740	0
119	20250327	164200	321459820	19740	19740	19740	19740	0
120	20250327	164100	321459820	19740	19740	19740	19740	0
121	20250327	164000	321459820	19740	19740	19740	19740	0
122	20250327	163900	321459820	19740	19740	19740	19740	2442
123	20250327	163800	321459820	19740	19740	19740	19740	0
124	20250327	163700	321459820	19740	19740	19740	19740	0
125	20250327	163600	321459820	19740	19740	19740	19740	0
126	20250327	163500	321459820	19740	19740	19740	19740	0
127	20250327	163400	321459820	19740	19740	19740	19740	0
128	20250327	163300	321459820	19740	19740	19740	19740	0
129	20250327	163200	321459820	19740	19740	19740	19740	0
130	20250327	163100	321459820	19740	19740	19740	19740	0
131	20250327	163000	321459820	19740	19740	19740	19740	0
132	20250327	162900	321459820	19740	19740	19740	19740	0
133	20250327	162800	321459820	19740	19740	19740	19740	0
134	20250327	162700	321459820	19740	19740	19740	19740	0
135	20250327	162600	321459820	19740	19740	19740	19740	0
136	20250327	162500	321459820	19740	19740	19740	19740	0
137	20250327	162400	321459820	19740	19740	19740	19740	0
138	20250327	162300	321459820	19740	19740	19740	19740	0
139	20250327	162200	321459820	19740	19740	19740	19740	0
140	20250327	162100	321459820	19740	19740	19740	19740	0
141	20250327	162000	321459820	19740	19740	19740	19740	0
142	20250327	161900	321459820	19740	19740	19740	19740	0
143	20250327	161800	321459820	19740	19740	19740	19740	0
144	20250327	161700	321459820	19740	19740	19740	19740	0
145	20250327	161600	321459820	19740	19740	19740	19740	0
146	20250327	161500	321459820	19740	19740	19740	19740	0
147	20250327	161400	321459820	19740	19740	19740	19740	0
148	20250327	161300	321459820	19740	19740	19740	19740	0
149	20250327	161200	321459820	19740	19740	19740	19740	0
150	20250327	161100	321459820	19740	19740	19740	19740	0
151	20250327	161000	321459820	19740	19740	19740	19740	0
152	20250327	160900	321459820	19740	19740	19740	19740	2442
153	20250327	160800	321459820	19740	19740	19740	19740	0
154	20250327	160700	321459820	19740	19740	19740	19740	0
155	20250327	160600	321459820	19740	19740	19740	19740	0
156	20250327	160500	321459820	19740	19740	19740	19740	0
157	20250327	160400	321459820	19740	19740	19740	19740	0
158	20250327	160300	321459820	19740	19740	19740	19740	0
159	20250327	160200	321459820	19740	19740	19740	19740	0
160	20250327	160100	321459820	19740	19740	19740	19740	0
161	20250327	160000	321459820	19740	19740	19740	19740	0
162	20250327	155900	321459820	19740	19740	19740	19740	0
163	20250327	155800	321459820	19740	19740	19740	19740	0
164	20250327	155700	321459820	19740	19740	19740	19740	0
165	20250327	155600	321459820	19740	19740	19740	19740	0
166	20250327	155500	321459820	19740	19740	19740	19740	0
167	20250327	155400	321459820	19740	19740	19740	19740	0
168	20250327	155300	321459820	19740	19740	19740	19740	0
169	20250327	155200	321459820	19740	19740	19740	19740	0
170	20250327	155100	321459820	19740	19740	19740	19740	0
171	20250327	155000	321459820	19740	19740	19740	19740	0
172	20250327	154900	321459820	19740	19740	19740	19740	0
173	20250327	154800	321459820	19740	19740	19740	19740	0
174	20250327	154700	321459820	19740	19740	19740	19740	0
175	20250327	154600	321459820	19740	19740	19740	19740	0
176	20250327	154500	321459820	19740	19740	19740	19740	0
177	20250327	154400	321459820	19740	19740	19740	19740	0
178	20250327	154300	321459820	19740	19740	19740	19740	0
179	20250327	154200	321459820	19740	19740	19740	19740	0
180	20250327	154100	321459820	19740	19740	19740	19740	0
181	20250327	154000	321459820	19740	19740	19740	19740	0
182	20250327	153900	321459820	19740	19740	19740	19740	2442
183	20250327	153800	321459820	19740	19740	19740	19740	0
184	20250327	153700	321459820	19740	19740	19740	19740	0
185	20250327	153600	321459820	19740	19740	19740	19740	0
186	20250327	153500	321459820	19740	19740	19740	19740	0
187	20250327	153400	321459820	19740	19740	19740	19740	0
188	20250327	153300	321459820	19740	19740	19740	19740	0
189	20250327	153200	321459820	19740	19740	19740	19740	0
190	20250327	153100	321459820	19740	19740	19740	19740	0
191	20250327	153000	321459820	19740	19740	19740	19740	2442
192	20250327	152900	273254740	19900	19900	19900	19900	0
193	20250327	152800	273254740	19900	19900	19900	19900	0
194	20250327	152700	273254740	19900	19900	19900	19900	0
195	20250327	152600	273254740	19900	19900	19900	19900	0
196	20250327	152500	273254740	19900	19900	19900	19900	0
197	20250327	152400	273254740	19900	19900	19900	19900	0
198	20250327	152300	273254740	19900	19900	19900	19900	0
199	20250327	152200	273254740	19900	19900	19900	19900	0
200	20250327	152100	273254740	19900	19900	19900	19900	0
201	20250327	152000	273254740	19900	19900	19900	19900	0
202	20250327	151900	273254740	19900	19900	19900	19900	7
203	20250327	151800	273115440	19810	19850	19850	19810	13
204	20250327	151700	272857870	19820	19840	19890	19820	266
205	20250327	151600	267582610	19840	19840	19850	19840	32
206	20250327	151500	266947620	19840	19840	19860	19840	35
207	20250327	151400	266252940	19830	19840	19840	19830	27
208	20250327	151300	265717430	19830	19840	19840	19830	30
209	20250327	151200	265122330	19840	19840	19840	19840	88
210	20250327	151100	263376410	19890	19850	19890	19840	152
211	20250327	151000	260359130	19850	19850	19850	19850	15
212	20250327	150900	260061380	19850	19850	19850	19850	2
213	20250327	150800	260021680	19860	19860	19860	19860	13
214	20250327	150700	259763500	19860	19850	19860	19850	20
215	20250327	150600	259366310	19850	19850	19850	19850	16
216	20250327	150500	259048710	19840	19840	19840	19840	1
217	20250327	150400	259028870	19840	19830	19890	19830	154
218	20250327	150300	255971110	19830	19840	19840	19830	14
219	20250327	150200	255693360	19840	19860	19860	19840	11
220	20250327	150100	255474920	19840	19840	19840	19840	3
221	20250327	150000	255415400	19840	19840	19840	19840	1
222	20250327	145900	255395560	19840	19840	19840	19840	2
223	20250327	145800	255355880	19890	19830	19890	19830	65
224	20250327	145700	254064660	19840	19840	19850	19830	51
225	20250327	145600	253052530	19840	19840	19840	19840	10
226	20250327	145500	252854130	19840	19840	19850	19840	13
227	20250327	145400	252596110	19840	19840	19840	19840	5
228	20250327	145300	252496910	19850	19850	19850	19840	63
229	20250327	145200	251246370	19850	19850	19850	19850	6
230	20250327	145100	251127270	19850	19850	19850	19850	6
231	20250327	145000	251008170	19850	19850	19850	19850	0
232	20250327	144900	251008170	19850	19850	19850	19850	6
233	20250327	144800	250889070	19850	19870	19870	19850	144
234	20250327	144700	248029470	19850	19850	19850	19850	0
235	20250327	144600	248029470	19850	19850	19850	19850	0
236	20250327	144500	248029470	19850	19850	19850	19850	0
237	20250327	144400	248029470	19850	19850	19850	19850	0
238	20250327	144300	248029470	19850	19880	19950	19850	51
239	20250327	144200	247014820	19850	19850	19850	19850	0
240	20250327	144100	247014820	19850	19850	19850	19850	0
241	20250327	144000	247014820	19850	19850	19850	19850	45
242	20250327	143900	246121570	19870	19870	19870	19870	6
243	20250327	143800	246002350	19870	19870	19870	19870	16
244	20250327	143700	245684430	19870	19870	19870	19870	40
245	20250327	143600	244889630	19870	19870	19870	19870	0
246	20250327	143500	244889630	19870	19900	19900	19870	257
247	20250327	143400	239777420	19900	19900	19900	19900	0
248	20250327	143300	239777420	19900	19900	19900	19900	0
249	20250327	143200	239777420	19900	19900	19900	19900	0
250	20250327	143100	239777420	19900	19900	19900	19900	86
251	20250327	143000	238066020	19900	19900	19900	19900	14
252	20250327	142900	237787420	19890	19930	19960	19890	56
253	20250327	142800	236670840	19900	19940	19940	19900	16
254	20250327	142700	236352120	19940	19940	19940	19940	4
255	20250327	142600	236272360	19900	19900	19900	19900	1
256	20250327	142500	236252460	19900	19900	19900	19900	0
257	20250327	142400	236252460	19900	19900	19900	19900	5
258	20250327	142300	236152960	19960	19910	19960	19910	60
259	20250327	142200	234956360	19880	19900	19900	19870	189
260	20250327	142100	231196690	19910	19920	19920	19910	57
261	20250327	142000	230061300	19920	19960	19960	19920	65
262	20250327	141900	228764100	19950	19980	19980	19950	96
263	20250327	141800	226848430	19990	19980	19990	19980	49
264	20250327	141700	225869110	19970	19970	19970	19970	18
265	20250327	141600	225509650	19970	19940	19970	19940	5
266	20250327	141500	225409860	19960	19960	19960	19960	9
267	20250327	141400	225230220	19950	19950	19950	19950	6
268	20250327	141300	225110520	19950	19950	19950	19950	4
269	20250327	141200	225030720	19950	19950	19950	19950	9
270	20250327	141100	224851170	19940	19940	19940	19940	23
271	20250327	141000	224392550	19880	19880	19880	19880	0
272	20250327	140900	224392550	19880	19880	19880	19880	0
273	20250327	140800	224392550	19880	19880	19880	19880	29
274	20250327	140700	223816030	19950	19950	19950	19950	20
275	20250327	140600	223417030	19880	19880	19880	19880	0
276	20250327	140500	223417030	19880	19880	19880	19880	0
277	20250327	140400	223417030	19880	19970	19970	19880	11
278	20250327	140300	223197450	19970	19930	19980	19930	190
279	20250327	140200	219403190	19880	19880	19880	19880	9
280	20250327	140100	219224270	19940	19880	19940	19880	43
281	20250327	140000	218369250	19880	19950	19950	19880	26
282	20250327	135900	217851700	19950	19930	19950	19930	6
283	20250327	135800	217732050	19950	19960	19980	19950	71
284	20250327	135700	216314510	19970	19970	19970	19970	1
285	20250327	135600	216294540	19950	19950	19950	19950	1
286	20250327	135500	216274590	19960	19970	19970	19960	21
287	20250327	135400	215855410	19970	19950	19970	19950	10
288	20250327	135300	215655730	19930	19930	19930	19930	0
289	20250327	135200	215655730	19930	19970	19970	19930	2
290	20250327	135100	215615830	19900	19880	19980	19880	80
291	20250327	135000	214017930	20000	20000	20000	19880	115
292	20250327	134900	211725130	19990	20000	20000	19990	7
293	20250327	134800	211585140	20000	20000	20000	19990	9
294	20250327	134700	211405150	20000	19980	20000	19980	8
295	20250327	134600	211245200	19970	19970	19970	19970	0
296	20250327	134500	211245200	19970	19970	19970	19970	2
297	20250327	134400	211205260	19970	19970	19970	19970	14
298	20250327	134300	210925680	19980	19980	19980	19980	9
299	20250327	134200	210745860	19970	19960	19990	19950	76
300	20250327	134100	209227580	19920	19920	19920	19920	1
301	20250327	134000	209207660	19990	19920	19990	19920	2
302	20250327	133900	209167750	19920	19920	19920	19920	0
303	20250327	133800	209167750	19920	20000	20000	19920	4
304	20250327	133700	209087910	19920	19920	19920	19920	1
305	20250327	133600	209067990	19920	19920	19920	19920	0
306	20250327	133500	209067990	19920	19990	20000	19920	502
307	20250327	133400	199028180	20000	20000	20000	20000	27
308	20250327	133300	198488180	20050	20000	20050	20000	2
309	20250327	133200	198448130	20000	20000	20000	20000	0
310	20250327	133100	198448130	20000	20000	20000	20000	19
311	20250327	133000	198068130	20050	19970	20050	19970	156
312	20250327	132900	194949780	19980	19970	19980	19970	27
313	20250327	132800	194410340	19970	19960	19970	19960	31
314	20250327	132700	193791570	19980	19980	19980	19980	0
315	20250327	132600	193791570	19980	19930	19980	19920	125
316	20250327	132500	191299340	19990	19920	19990	19920	249
317	20250327	132400	186338450	19980	19870	19980	19860	2255
318	20250327	132300	141488410	19870	19870	19870	19870	3
319	20250327	132200	141428800	19870	19870	19870	19870	0
320	20250327	132100	141428800	19870	19870	19870	19870	0
321	20250327	132000	141428800	19870	19870	19870	19870	1
322	20250327	131900	141408930	19870	19870	19870	19870	0
323	20250327	131800	141408930	19870	19870	19870	19870	2
324	20250327	131700	141369190	19870	19870	19870	19870	0
325	20250327	131600	141369190	19870	19870	19870	19870	0
326	20250327	131500	141369190	19870	19870	19870	19870	2
327	20250327	131400	141329450	19850	19850	19850	19850	0
328	20250327	131300	141329450	19850	19850	19870	19850	38
329	20250327	131200	140574950	19870	19870	19870	19860	15
330	20250327	131100	140277010	19880	19880	19880	19880	2
331	20250327	131000	140237250	19880	19880	19880	19880	0
332	20250327	130900	140237250	19880	19880	19880	19880	0
333	20250327	130800	140237250	19880	19880	19880	19880	1
334	20250327	130700	140217370	19880	19880	19880	19880	0
335	20250327	130600	140217370	19880	19880	19880	19880	1
336	20250327	130500	140197490	19880	19850	19880	19850	6
337	20250327	130400	140078360	19880	19880	19880	19880	2
338	20250327	130300	140038600	19870	19870	19870	19870	0
339	20250327	130200	140038600	19870	19870	19870	19870	0
340	20250327	130100	140038600	19870	19880	19880	19870	5
341	20250327	130000	139939220	19880	19880	19880	19880	0
342	20250327	125900	139939220	19880	19880	19880	19880	1
343	20250327	125800	139919340	19850	19880	19880	19850	70
344	20250327	125700	138527910	19880	19880	19880	19880	0
345	20250327	125600	138527910	19880	19880	19880	19880	1
346	20250327	125500	138508030	19880	19880	19880	19880	1
347	20250327	125400	138488150	19880	19880	19880	19880	2
348	20250327	125300	138448390	19850	19870	19880	19850	70
349	20250327	125200	137057600	19870	19870	19870	19870	0
350	20250327	125100	137057600	19870	19840	19870	19840	5
351	20250327	125000	136958340	19870	19870	19870	19870	0
352	20250327	124900	136958340	19870	19870	19870	19840	105
353	20250327	124800	134874450	19870	19870	19870	19870	0
354	20250327	124700	134874450	19870	19870	19870	19870	0
355	20250327	124600	134874450	19870	19870	19870	19870	1
356	20250327	124500	134854580	19810	19820	19820	19810	2
357	20250327	124400	134814950	19870	19870	19870	19870	2
358	20250327	124300	134775210	19870	19870	19870	19870	0
359	20250327	124200	134775210	19870	19870	19870	19870	0
360	20250327	124100	134775210	19870	19870	19870	19810	132
361	20250327	124000	132152930	19880	19880	19880	19880	0
362	20250327	123900	132152930	19880	19880	19880	19880	1
363	20250327	123800	132133050	19880	19880	19880	19880	0
364	20250327	123700	132133050	19880	19860	19880	19800	319
365	20250327	123600	125796860	19860	19800	19860	19770	30
366	20250327	123500	125202200	19850	19850	19850	19850	39
367	20250327	123400	124428050	19850	19850	19850	19850	0
368	20250327	123300	124428050	19850	19810	19850	19800	135
369	20250327	123200	121754710	19810	19820	19820	19810	2
370	20250327	123100	121715080	19880	19880	19880	19880	1
371	20250327	123000	121695200	19820	19880	19880	19820	3
372	20250327	122900	121635680	19810	19830	19830	19810	54
373	20250327	122800	120565300	19830	19830	19830	19830	0
374	20250327	122700	120565300	19830	19830	19830	19830	0
375	20250327	122600	120565300	19830	19820	19830	19820	81
376	20250327	122500	118959760	19870	19880	19890	19830	73
377	20250327	122400	117511190	19850	19850	19850	19850	1
378	20250327	122300	117491340	19890	19890	19890	19890	0
379	20250327	122200	117491340	19890	19890	19890	19890	1
380	20250327	122100	117471450	19890	19890	19890	19890	0
381	20250327	122000	117471450	19890	19890	19890	19890	1
382	20250327	121900	117451560	19900	19900	19900	19900	0
383	20250327	121800	117451560	19900	19900	19900	19900	0
384	20250327	121700	117451560	19900	19900	19900	19900	2
385	20250327	121600	117411760	19850	19870	19870	19850	3
386	20250327	121500	117352170	19900	19870	19900	19850	8
387	20250327	121400	117193170	19900	19900	19900	19900	0
388	20250327	121300	117193170	19900	19900	19900	19900	0
389	20250327	121200	117193170	19900	19900	19900	19900	1
390	20250327	121100	117173270	19900	19900	19900	19900	0
391	20250327	121000	117173270	19900	19900	19900	19860	8
392	20250327	120900	117014240	19900	19900	19900	19900	0
393	20250327	120800	117014240	19900	19900	19900	19900	0
394	20250327	120700	117014240	19900	19900	19900	19900	1
395	20250327	120600	116994340	19900	19900	19900	19900	2
396	20250327	120500	116954540	19900	19900	19900	19900	0
397	20250327	120400	116954540	19900	19900	19900	19900	0
398	20250327	120300	116954540	19900	19900	19900	19900	0
399	20250327	120200	116954540	19900	19900	19900	19900	1
400	20250327	120100	116934640	19870	19900	19900	19870	9
401	20250327	120000	116755630	19900	19900	19900	19900	0
402	20250327	115900	116755630	19900	19900	19900	19900	0
403	20250327	115800	116755630	19900	19900	19900	19900	0
404	20250327	115700	116755630	19900	19900	19900	19900	1
405	20250327	115600	116735730	19900	19900	19900	19900	1
406	20250327	115500	116715830	19900	19860	19900	19860	28
407	20250327	115400	116158670	19910	19880	19910	19880	69
408	20250327	115300	114786700	19880	19880	19880	19880	0
409	20250327	115200	114786700	19880	19880	19880	19880	1
410	20250327	115100	114766820	19870	19870	19870	19870	23
411	20250327	115000	114309810	19870	19870	19870	19870	0
412	20250327	114900	114309810	19870	19860	19870	19860	111
413	20250327	114800	112104710	19850	19850	19850	19850	22
414	20250327	114700	111668010	19860	19860	19860	19860	1
415	20250327	114600	111648150	19860	19830	19860	19830	85
416	20250327	114500	109962520	19830	19830	19830	19830	0
417	20250327	114400	109962520	19830	19830	19830	19830	347
418	20250327	114300	103081510	19830	19830	19830	19830	160
419	20250327	114200	99908710	19830	19830	19830	19830	1
420	20250327	114100	99888880	19830	19830	19830	19830	2
421	20250327	114000	99849220	19830	19830	19830	19830	0
422	20250327	113900	99849220	19830	19830	19830	19830	1
423	20250327	113800	99829390	19830	19830	19830	19830	0
424	20250327	113700	99829390	19830	19830	19830	19830	1
425	20250327	113600	99809560	19830	19820	19830	19820	9
426	20250327	113500	99631130	19830	19830	19830	19830	0
427	20250327	113400	99631130	19830	19830	19830	19830	1
428	20250327	113300	99611300	19830	19830	19830	19830	1
429	20250327	113200	99591470	19820	19830	19830	19820	31
430	20250327	113100	98977040	19820	19820	19820	19820	0
431	20250327	113000	98977040	19820	19820	19820	19820	10
432	20250327	112900	98778840	19830	19830	19830	19830	0
433	20250327	112800	98778840	19830	19830	19830	19830	1
434	20250327	112700	98759010	19750	19820	19820	19750	401
435	20250327	112600	90837700	19790	19790	19790	19790	1
436	20250327	112500	90817910	19800	19800	19800	19800	51
437	20250327	112400	89808110	19820	19820	19820	19820	0
438	20250327	112300	89808110	19820	19820	19820	19820	1
439	20250327	112200	89788290	19820	19790	19820	19790	32
440	20250327	112100	89154080	19800	19800	19800	19800	50
441	20250327	112000	88164080	19810	19810	19810	19810	0
442	20250327	111900	88164080	19810	19810	19810	19810	0
443	20250327	111800	88164080	19810	19830	19830	19810	103
444	20250327	111700	86122630	19830	19830	19830	19830	1
445	20250327	111600	86102800	19830	19830	19830	19830	0
446	20250327	111500	86102800	19830	19830	19830	19830	3
447	20250327	111400	86043310	19830	19830	19830	19830	0
448	20250327	111300	86043310	19830	19830	19830	19830	1
449	20250327	111200	86023480	19830	19830	19830	19830	2
450	20250327	111100	85983820	19830	19830	19830	19830	0
451	20250327	111000	85983820	19830	19820	19830	19810	23
452	20250327	110900	85527920	19830	19830	19830	19830	0
453	20250327	110800	85527920	19830	19830	19830	19830	1
454	20250327	110700	85508090	19830	19830	19830	19830	1
455	20250327	110600	85488260	19830	19830	19830	19830	0
456	20250327	110500	85488260	19830	19830	19830	19830	97
457	20250327	110400	83564750	19880	19880	19880	19880	0
458	20250327	110300	83564750	19880	19880	19880	19880	2
459	20250327	110200	83524990	19880	19880	19880	19880	0
460	20250327	110100	83524990	19880	19880	19880	19880	50
461	20250327	110000	82530990	19880	19880	19880	19880	0
462	20250327	105900	82530990	19880	19880	19880	19880	0
463	20250327	105800	82530990	19880	19870	19880	19870	2
464	20250327	105700	82491240	19800	19800	19800	19800	0
465	20250327	105600	82491240	19800	19800	19800	19800	0
466	20250327	105500	82491240	19800	19880	19880	19800	39
467	20250327	105400	81717520	19880	19880	19880	19880	0
468	20250327	105300	81717520	19880	19880	19880	19880	2
469	20250327	105200	81677760	19830	19830	19830	19830	16
470	20250327	105100	81360480	19830	19830	19830	19830	120
471	20250327	105000	78980880	19830	19830	19830	19830	90
472	20250327	104900	77196180	19830	19830	19830	19830	30
473	20250327	104800	76601280	19880	19830	19880	19830	426
474	20250327	104700	68153650	19810	19810	19810	19810	0
475	20250327	104600	68153650	19810	19800	19830	19800	227
476	20250327	104500	63655280	19810	19810	19810	19810	0
477	20250327	104400	63655280	19810	19770	19810	19750	79
478	20250327	104300	62093670	19810	19810	19810	19810	16
479	20250327	104200	61776710	19770	19810	19810	19770	38
480	20250327	104100	61024930	19810	19810	19810	19810	0
481	20250327	104000	61024930	19810	19810	19810	19810	29
482	20250327	103900	60450440	19820	19760	19820	19760	116
483	20250327	103800	58157030	19760	19760	19760	19750	125
484	20250327	103700	55687370	19770	19770	19770	19770	0
485	20250327	103600	55687370	19770	19770	19770	19760	94
486	20250327	103500	53829330	19780	19800	19800	19780	66
487	20250327	103400	52522810	19820	19820	19820	19820	2
488	20250327	103300	52483170	19820	19820	19820	19820	0
489	20250327	103200	52483170	19820	19800	19820	19790	91
490	20250327	103100	50680410	19790	19830	19830	19790	52
491	20250327	103000	49649330	19790	19790	19790	19790	0
492	20250327	102900	49649330	19790	19830	19830	19790	31
493	20250327	102800	49035760	19830	19830	19830	19830	0
494	20250327	102700	49035760	19830	19830	19830	19830	0
495	20250327	102600	49035760	19830	19800	19830	19800	32
496	20250327	102500	48401230	19800	19800	19800	19800	30
497	20250327	102400	47807230	19830	19830	19830	19830	23
498	20250327	102300	47351140	19790	19800	19800	19790	8
499	20250327	102200	47192810	19790	19790	19790	19790	0
500	20250327	102100	47192810	19790	19790	19790	19790	0
501	20250327	102000	47192810	19790	19790	19790	19790	3
502	20250327	101900	47133440	19830	19830	19830	19830	2
503	20250327	101800	47093780	19800	19800	19800	19800	10
504	20250327	101700	46895780	19800	19800	19800	19800	2
505	20250327	101600	46856180	19790	19800	19800	19790	2
506	20250327	101500	46816590	19830	19830	19830	19830	0
507	20250327	101400	46816590	19830	19830	19830	19830	2
508	20250327	101300	46776930	19810	19810	19810	19810	2
509	20250327	101200	46737310	19820	19820	19820	19820	21
510	20250327	101100	46321090	19820	19820	19820	19820	8
511	20250327	101000	46162530	19830	19830	19830	19830	0
512	20250327	100900	46162530	19830	19830	19830	19830	2
513	20250327	100800	46122870	19780	19780	19780	19780	0
514	20250327	100700	46122870	19780	19810	19810	19780	72
515	20250327	100600	44698080	19830	19830	19830	19830	0
516	20250327	100500	44698080	19830	19830	19830	19830	0
517	20250327	100400	44698080	19830	19830	19830	19830	2
518	20250327	100300	44658420	19830	19830	19830	19830	0
519	20250327	100200	44658420	19830	19830	19830	19830	50
520	20250327	100100	43666920	19830	19830	19830	19830	0
521	20250327	100000	43666920	19830	19830	19830	19770	60
522	20250327	095900	42480470	19780	19780	19780	19780	105
523	20250327	095800	40403570	19790	19790	19790	19790	0
524	20250327	095700	40403570	19790	19790	19790	19790	0
525	20250327	095600	40403570	19790	19790	19790	19790	0
526	20250327	095500	40403570	19790	19800	19800	19790	94
527	20250327	095400	38542960	19820	19820	19820	19820	0
528	20250327	095300	38542960	19820	19820	19820	19820	0
529	20250327	095200	38542960	19820	19820	19820	19820	3
530	20250327	095100	38483500	19830	19830	19830	19830	0
531	20250327	095000	38483500	19830	19820	19830	19820	172
532	20250327	094900	35074450	19790	19790	19790	19790	0
533	20250327	094800	35074450	19790	19790	19790	19790	0
534	20250327	094700	35074450	19790	19790	19790	19790	0
535	20250327	094600	35074450	19790	19790	19790	19790	19
536	20250327	094500	34698440	19800	19820	19820	19800	94
537	20250327	094400	32837130	19820	19820	19820	19820	0
538	20250327	094300	32837130	19820	19820	19820	19820	0
539	20250327	094200	32837130	19820	19830	19830	19820	6
540	20250327	094100	32718200	19820	19820	19820	19820	10
541	20250327	094000	32520000	19820	19820	19820	19820	3
542	20250327	093900	32460540	19820	19820	19820	19820	40
543	20250327	093800	31667740	19830	19830	19830	19830	0
544	20250327	093700	31667740	19830	19830	19830	19830	21
545	20250327	093600	31251310	19830	19830	19830	19830	0
546	20250327	093500	31251310	19830	19880	19880	19830	32
547	20250327	093400	30616600	19880	19880	19880	19880	0
548	20250327	093300	30616600	19880	19820	19880	19810	120
549	20250327	093200	28238720	19820	19840	19840	19820	7
550	20250327	093100	28099910	19890	19890	19890	19890	0
551	20250327	093000	28099910	19890	19890	19890	19890	1
552	20250327	092900	28080020	19870	19830	19870	19830	83
553	20250327	092800	26432970	19830	19830	19830	19830	5
554	20250327	092700	26333820	19820	19820	19820	19820	0
555	20250327	092600	26333820	19820	19840	19840	19820	225
556	20250327	092500	21873870	19820	19820	19820	19820	0
557	20250327	092400	21873870	19820	19820	19820	19820	0
558	20250327	092300	21873870	19820	19820	19820	19820	0
559	20250327	092200	21873870	19820	19820	19820	19820	0
560	20250327	092100	21873870	19820	19820	19820	19820	0
561	20250327	092000	21873870	19820	19820	19820	19820	0
562	20250327	091900	21873870	19820	19820	19820	19820	0
563	20250327	091800	21873870	19820	19820	19820	19820	0
564	20250327	091700	21873870	19820	19830	19830	19820	36
565	20250327	091600	21160030	19900	19900	19900	19900	0
566	20250327	091500	21160030	19900	19830	19900	19820	46
567	20250327	091400	20247110	19820	19820	19820	19820	0
568	20250327	091300	20247110	19820	19820	19820	19820	0
569	20250327	091200	20247110	19820	19840	19840	19820	61
570	20250327	091100	19037170	19850	19940	19940	19850	66
571	20250327	091000	17726750	19860	19860	19860	19860	6
572	20250327	090900	17607590	19860	19860	19860	19850	55
573	20250327	090800	16515430	19820	19820	19820	19820	0
574	20250327	090700	16515430	19820	19820	19820	19820	0
575	20250327	090600	16515430	19820	19820	19820	19820	0
576	20250327	090500	16515430	19820	19820	19820	19820	29
577	20250327	090400	15940650	19820	19820	19820	19820	0
578	20250327	090300	15940650	19820	19810	19820	19810	189
579	20250327	090200	12195050	19830	19710	19950	19710	284
580	20250327	090100	6569700	19750	19930	19940	19750	182
581	20250327	090000	2954920	19860	19830	19920	19830	149