KissMeData/065660/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	194400	200841340	19200	19200	19200	19200	396
3	20250327	194300	200841340	19200	19200	19200	19200	0
4	20250327	194200	200841340	19200	19200	19200	19200	0
5	20250327	194100	200841340	19200	19200	19200	19200	0
6	20250327	194000	200841340	19200	19200	19200	19200	0
7	20250327	193900	200841340	19200	19200	19200	19200	0
8	20250327	193800	200841340	19200	19200	19200	19200	0
9	20250327	193700	200841340	19200	19200	19200	19200	0
10	20250327	193600	200841340	19200	19200	19200	19200	0
11	20250327	193500	200841340	19200	19200	19200	19200	0
12	20250327	193400	200841340	19200	19200	19200	19200	0
13	20250327	193300	200841340	19200	19200	19200	19200	0
14	20250327	193200	200841340	19200	19200	19200	19200	0
15	20250327	193100	200841340	19200	19200	19200	19200	0
16	20250327	193000	200841340	19200	19200	19200	19200	0
17	20250327	192900	200841340	19200	19200	19200	19200	0
18	20250327	192800	200841340	19200	19200	19200	19200	0
19	20250327	192700	200841340	19200	19200	19200	19200	0
20	20250327	192600	200841340	19200	19200	19200	19200	0
21	20250327	192500	200841340	19200	19200	19200	19200	0
22	20250327	192400	200841340	19200	19200	19200	19200	0
23	20250327	192300	200841340	19200	19200	19200	19200	0
24	20250327	192200	200841340	19200	19200	19200	19200	0
25	20250327	192100	200841340	19200	19200	19200	19200	0
26	20250327	192000	200841340	19200	19200	19200	19200	0
27	20250327	191900	200841340	19200	19200	19200	19200	0
28	20250327	191800	200841340	19200	19200	19200	19200	0
29	20250327	191700	200841340	19200	19200	19200	19200	0
30	20250327	191600	200841340	19200	19200	19200	19200	0
31	20250327	191500	200841340	19200	19200	19200	19200	0
32	20250327	191400	200841340	19200	19200	19200	19200	396
33	20250327	191300	200841340	19200	19200	19200	19200	0
34	20250327	191200	200841340	19200	19200	19200	19200	0
35	20250327	191100	200841340	19200	19200	19200	19200	0
36	20250327	191000	200841340	19200	19200	19200	19200	0
37	20250327	190900	200841340	19200	19200	19200	19200	0
38	20250327	190800	200841340	19200	19200	19200	19200	0
39	20250327	190700	200841340	19200	19200	19200	19200	0
40	20250327	190600	200841340	19200	19200	19200	19200	0
41	20250327	190500	200841340	19200	19200	19200	19200	0
42	20250327	190400	200841340	19200	19200	19200	19200	0
43	20250327	190300	200841340	19200	19200	19200	19200	0
44	20250327	190200	200841340	19200	19200	19200	19200	0
45	20250327	190100	200841340	19200	19200	19200	19200	0
46	20250327	190000	200841340	19200	19200	19200	19200	0
47	20250327	185900	200841340	19200	19200	19200	19200	0
48	20250327	185800	200841340	19200	19200	19200	19200	0
49	20250327	185700	200841340	19200	19200	19200	19200	0
50	20250327	185600	200841340	19200	19200	19200	19200	0
51	20250327	185500	200841340	19200	19200	19200	19200	0
52	20250327	185400	200841340	19200	19200	19200	19200	0
53	20250327	185300	200841340	19200	19200	19200	19200	0
54	20250327	185200	200841340	19200	19200	19200	19200	0
55	20250327	185100	200841340	19200	19200	19200	19200	0
56	20250327	185000	200841340	19200	19200	19200	19200	0
57	20250327	184900	200841340	19200	19200	19200	19200	0
58	20250327	184800	200841340	19200	19200	19200	19200	0
59	20250327	184700	200841340	19200	19200	19200	19200	0
60	20250327	184600	200841340	19200	19200	19200	19200	0
61	20250327	184500	200841340	19200	19200	19200	19200	0
62	20250327	184400	200841340	19200	19200	19200	19200	396
63	20250327	184300	200841340	19200	19200	19200	19200	0
64	20250327	184200	200841340	19200	19200	19200	19200	0
65	20250327	184100	200841340	19200	19200	19200	19200	0
66	20250327	184000	200841340	19200	19200	19200	19200	0
67	20250327	183900	200841340	19200	19200	19200	19200	0
68	20250327	183800	200841340	19200	19200	19200	19200	0
69	20250327	183700	200841340	19200	19200	19200	19200	0
70	20250327	183600	200841340	19200	19200	19200	19200	0
71	20250327	183500	200841340	19200	19200	19200	19200	0
72	20250327	183400	200841340	19200	19200	19200	19200	0
73	20250327	183300	200841340	19200	19200	19200	19200	0
74	20250327	183200	200841340	19200	19200	19200	19200	0
75	20250327	183100	200841340	19200	19200	19200	19200	0
76	20250327	183000	200841340	19200	19200	19200	19200	0
77	20250327	182900	200841340	19200	19200	19200	19200	0
78	20250327	182800	200841340	19200	19200	19200	19200	0
79	20250327	182700	200841340	19200	19200	19200	19200	0
80	20250327	182600	200841340	19200	19200	19200	19200	0
81	20250327	182500	200841340	19200	19200	19200	19200	0
82	20250327	182400	200841340	19200	19200	19200	19200	0
83	20250327	182300	200841340	19200	19200	19200	19200	0
84	20250327	182200	200841340	19200	19200	19200	19200	0
85	20250327	182100	200841340	19200	19200	19200	19200	0
86	20250327	182000	200841340	19200	19200	19200	19200	0
87	20250327	181900	200841340	19200	19200	19200	19200	0
88	20250327	181800	200841340	19200	19200	19200	19200	0
89	20250327	181700	200841340	19200	19200	19200	19200	0
90	20250327	181600	200841340	19200	19200	19200	19200	0
91	20250327	181500	200841340	19200	19200	19200	19200	0
92	20250327	181400	200841340	19200	19200	19200	19200	396
93	20250327	181300	200841340	19200	19200	19200	19200	0
94	20250327	181200	200841340	19200	19200	19200	19200	0
95	20250327	181100	200841340	19200	19200	19200	19200	0
96	20250327	181000	200841340	19200	19200	19200	19200	0
97	20250327	180900	200841340	19200	19200	19200	19200	0
98	20250327	180800	200841340	19200	19200	19200	19200	0
99	20250327	180700	200841340	19200	19200	19200	19200	0
100	20250327	180600	200841340	19200	19200	19200	19200	0
101	20250327	180500	200841340	19200	19200	19200	19200	0
102	20250327	180400	200841340	19200	19200	19200	19200	0
103	20250327	180300	200841340	19200	19200	19200	19200	0
104	20250327	180200	200841340	19200	19200	19200	19200	0
105	20250327	180100	200841340	19200	19200	19200	19200	0
106	20250327	180000	200841340	19200	19200	19200	19200	0
107	20250327	175900	200841340	19200	19200	19200	19200	0
108	20250327	175800	200841340	19200	19200	19200	19200	0
109	20250327	175700	200841340	19200	19200	19200	19200	0
110	20250327	175600	200841340	19200	19200	19200	19200	0
111	20250327	175500	200841340	19200	19200	19200	19200	0
112	20250327	175400	200841340	19200	19200	19200	19200	0
113	20250327	175300	200841340	19200	19200	19200	19200	0
114	20250327	175200	200841340	19200	19200	19200	19200	0
115	20250327	175100	200841340	19200	19200	19200	19200	0
116	20250327	175000	200841340	19200	19200	19200	19200	0
117	20250327	174900	200841340	19200	19200	19200	19200	0
118	20250327	174800	200841340	19200	19200	19200	19200	0
119	20250327	174700	200841340	19200	19200	19200	19200	0
120	20250327	174600	200841340	19200	19200	19200	19200	0
121	20250327	174500	200841340	19200	19200	19200	19200	0
122	20250327	174400	200841340	19200	19200	19200	19200	396
123	20250327	174300	200841340	19200	19200	19200	19200	0
124	20250327	174200	200841340	19200	19200	19200	19200	0
125	20250327	174100	200841340	19200	19200	19200	19200	0
126	20250327	174000	200841340	19200	19200	19200	19200	0
127	20250327	173900	200841340	19200	19200	19200	19200	0
128	20250327	173800	200841340	19200	19200	19200	19200	0
129	20250327	173700	200841340	19200	19200	19200	19200	0
130	20250327	173600	200841340	19200	19200	19200	19200	0
131	20250327	173500	200841340	19200	19200	19200	19200	0
132	20250327	173400	200841340	19200	19200	19200	19200	0
133	20250327	173300	200841340	19200	19200	19200	19200	0
134	20250327	173200	200841340	19200	19200	19200	19200	0
135	20250327	173100	200841340	19200	19200	19200	19200	0
136	20250327	173000	200841340	19200	19200	19200	19200	0
137	20250327	172900	200841340	19200	19200	19200	19200	0
138	20250327	172800	200841340	19200	19200	19200	19200	0
139	20250327	172700	200841340	19200	19200	19200	19200	0
140	20250327	172600	200841340	19200	19200	19200	19200	0
141	20250327	172500	200841340	19200	19200	19200	19200	0
142	20250327	172400	200841340	19200	19200	19200	19200	0
143	20250327	172300	200841340	19200	19200	19200	19200	0
144	20250327	172200	200841340	19200	19200	19200	19200	0
145	20250327	172100	200841340	19200	19200	19200	19200	0
146	20250327	172000	200841340	19200	19200	19200	19200	0
147	20250327	171900	200841340	19200	19200	19200	19200	0
148	20250327	171800	200841340	19200	19200	19200	19200	0
149	20250327	171700	200841340	19200	19200	19200	19200	0
150	20250327	171600	200841340	19200	19200	19200	19200	0
151	20250327	171500	200841340	19200	19200	19200	19200	0
152	20250327	171400	200841340	19200	19200	19200	19200	396
153	20250327	171300	200841340	19200	19200	19200	19200	0
154	20250327	171200	200841340	19200	19200	19200	19200	0
155	20250327	171100	200841340	19200	19200	19200	19200	0
156	20250327	171000	200841340	19200	19200	19200	19200	0
157	20250327	170900	200841340	19200	19200	19200	19200	0
158	20250327	170800	200841340	19200	19200	19200	19200	0
159	20250327	170700	200841340	19200	19200	19200	19200	0
160	20250327	170600	200841340	19200	19200	19200	19200	0
161	20250327	170500	200841340	19200	19200	19200	19200	0
162	20250327	170400	200841340	19200	19200	19200	19200	0
163	20250327	170300	200841340	19200	19200	19200	19200	0
164	20250327	170200	200841340	19200	19200	19200	19200	0
165	20250327	170100	200841340	19200	19200	19200	19200	0
166	20250327	170000	200841340	19200	19200	19200	19200	0
167	20250327	165900	200841340	19200	19200	19200	19200	0
168	20250327	165800	200841340	19200	19200	19200	19200	0
169	20250327	165700	200841340	19200	19200	19200	19200	0
170	20250327	165600	200841340	19200	19200	19200	19200	0
171	20250327	165500	200841340	19200	19200	19200	19200	0
172	20250327	165400	200841340	19200	19200	19200	19200	0
173	20250327	165300	200841340	19200	19200	19200	19200	0
174	20250327	165200	200841340	19200	19200	19200	19200	0
175	20250327	165100	200841340	19200	19200	19200	19200	0
176	20250327	165000	200841340	19200	19200	19200	19200	0
177	20250327	164900	200841340	19200	19200	19200	19200	0
178	20250327	164800	200841340	19200	19200	19200	19200	0
179	20250327	164700	200841340	19200	19200	19200	19200	0
180	20250327	164600	200841340	19200	19200	19200	19200	0
181	20250327	164500	200841340	19200	19200	19200	19200	0
182	20250327	164400	200841340	19200	19200	19200	19200	396
183	20250327	164300	200841340	19200	19200	19200	19200	0
184	20250327	164200	200841340	19200	19200	19200	19200	0
185	20250327	164100	200841340	19200	19200	19200	19200	0
186	20250327	164000	200841340	19200	19200	19200	19200	0
187	20250327	163900	200841340	19200	19200	19200	19200	0
188	20250327	163800	200841340	19200	19200	19200	19200	0
189	20250327	163700	200841340	19200	19200	19200	19200	0
190	20250327	163600	200841340	19200	19200	19200	19200	0
191	20250327	163500	200841340	19200	19200	19200	19200	0
192	20250327	163400	200841340	19200	19200	19200	19200	0
193	20250327	163300	200841340	19200	19200	19200	19200	0
194	20250327	163200	200841340	19200	19200	19200	19200	0
195	20250327	163100	200841340	19200	19200	19200	19200	0
196	20250327	163000	200841340	19200	19200	19200	19200	0
197	20250327	162900	200841340	19200	19200	19200	19200	0
198	20250327	162800	200841340	19200	19200	19200	19200	0
199	20250327	162700	200841340	19200	19200	19200	19200	0
200	20250327	162600	200841340	19200	19200	19200	19200	0
201	20250327	162500	200841340	19200	19200	19200	19200	0
202	20250327	162400	200841340	19200	19200	19200	19200	0
203	20250327	162300	200841340	19200	19200	19200	19200	0
204	20250327	162200	200841340	19200	19200	19200	19200	0
205	20250327	162100	200841340	19200	19200	19200	19200	0
206	20250327	162000	200841340	19200	19200	19200	19200	0
207	20250327	161900	200841340	19200	19200	19200	19200	0
208	20250327	161800	200841340	19200	19200	19200	19200	0
209	20250327	161700	200841340	19200	19200	19200	19200	0
210	20250327	161600	200841340	19200	19200	19200	19200	0
211	20250327	161500	200841340	19200	19200	19200	19200	0
212	20250327	161400	200841340	19200	19200	19200	19200	396
213	20250327	161300	200841340	19200	19200	19200	19200	0
214	20250327	161200	200841340	19200	19200	19200	19200	0
215	20250327	161100	200841340	19200	19200	19200	19200	0
216	20250327	161000	200841340	19200	19200	19200	19200	0
217	20250327	160900	200841340	19200	19200	19200	19200	0
218	20250327	160800	200841340	19200	19200	19200	19200	0
219	20250327	160700	200841340	19200	19200	19200	19200	0
220	20250327	160600	200841340	19200	19200	19200	19200	0
221	20250327	160500	200841340	19200	19200	19200	19200	0
222	20250327	160400	200841340	19200	19200	19200	19200	0
223	20250327	160300	200841340	19200	19200	19200	19200	0
224	20250327	160200	200841340	19200	19200	19200	19200	0
225	20250327	160100	200841340	19200	19200	19200	19200	0
226	20250327	160000	200841340	19200	19200	19200	19200	0
227	20250327	155900	200841340	19200	19200	19200	19200	0
228	20250327	155800	200841340	19200	19200	19200	19200	0
229	20250327	155700	200841340	19200	19200	19200	19200	0
230	20250327	155600	200841340	19200	19200	19200	19200	0
231	20250327	155500	200841340	19200	19200	19200	19200	0
232	20250327	155400	200841340	19200	19200	19200	19200	0
233	20250327	155300	200841340	19200	19200	19200	19200	0
234	20250327	155200	200841340	19200	19200	19200	19200	0
235	20250327	155100	200841340	19200	19200	19200	19200	0
236	20250327	155000	200841340	19200	19200	19200	19200	0
237	20250327	154900	200841340	19200	19200	19200	19200	0
238	20250327	154800	200841340	19200	19200	19200	19200	0
239	20250327	154700	200841340	19200	19200	19200	19200	0
240	20250327	154600	200841340	19200	19200	19200	19200	0
241	20250327	154500	200841340	19200	19200	19200	19200	0
242	20250327	154400	200841340	19200	19200	19200	19200	396
243	20250327	154300	200841340	19200	19200	19200	19200	0
244	20250327	154200	200841340	19200	19200	19200	19200	0
245	20250327	154100	200841340	19200	19200	19200	19200	0
246	20250327	154000	200841340	19200	19200	19200	19200	0
247	20250327	153900	200841340	19200	19200	19200	19200	0
248	20250327	153800	200841340	19200	19200	19200	19200	0
249	20250327	153700	200841340	19200	19200	19200	19200	0
250	20250327	153600	200841340	19200	19200	19200	19200	0
251	20250327	153500	200841340	19200	19200	19200	19200	0
252	20250327	153400	200841340	19200	19200	19200	19200	0
253	20250327	153300	200841340	19200	19200	19200	19200	0
254	20250327	153200	200841340	19200	19200	19200	19200	0
255	20250327	153100	200841340	19200	19200	19200	19200	0
256	20250327	153000	200841340	19200	19200	19200	19200	396
257	20250327	152900	193238140	19230	19230	19230	19230	0
258	20250327	152800	193238140	19230	19230	19230	19230	0
259	20250327	152700	193238140	19230	19230	19230	19230	0
260	20250327	152600	193238140	19230	19230	19230	19230	0
261	20250327	152500	193238140	19230	19230	19230	19230	0
262	20250327	152400	193238140	19230	19230	19230	19230	0
263	20250327	152300	193238140	19230	19230	19230	19230	0
264	20250327	152200	193238140	19230	19230	19230	19230	0
265	20250327	152100	193238140	19230	19230	19230	19230	0
266	20250327	152000	193238140	19230	19230	19230	19230	0
267	20250327	151900	193238140	19230	19230	19230	19230	0
268	20250327	151800	193238140	19230	19250	19250	19230	276
269	20250327	151700	187929660	19240	19240	19240	19240	0
270	20250327	151600	187929660	19240	19250	19250	19240	326
271	20250327	151500	181655550	19250	19250	19250	19250	0
272	20250327	151400	181655550	19250	19250	19250	19250	0
273	20250327	151300	181655550	19250	19250	19250	19250	0
274	20250327	151200	181655550	19250	19250	19250	19250	35
275	20250327	151100	180981800	19240	19270	19270	19240	13
276	20250327	151000	180731650	19240	19240	19240	19240	0
277	20250327	150900	180731650	19240	19240	19240	19240	0
278	20250327	150800	180731650	19240	19250	19250	19240	48
279	20250327	150700	179807980	19240	19240	19240	19240	0
280	20250327	150600	179807980	19240	19240	19240	19240	0
281	20250327	150500	179807980	19240	19240	19240	19240	16
282	20250327	150400	179500140	19240	19240	19240	19240	49
283	20250327	150300	178557380	19210	19280	19330	19210	317
284	20250327	150200	172461400	19300	19300	19300	19300	0
285	20250327	150100	172461400	19300	19300	19300	19300	0
286	20250327	150000	172461400	19300	19290	19300	19290	13
287	20250327	145900	172210510	19270	19270	19270	19270	0
288	20250327	145800	172210510	19270	19270	19270	19270	0
289	20250327	145700	172210510	19270	19270	19270	19270	0
290	20250327	145600	172210510	19270	19270	19270	19270	2
291	20250327	145500	172171970	19300	19300	19300	19300	0
292	20250327	145400	172171970	19300	19330	19330	19300	211
293	20250327	145300	168099520	19300	19300	19300	19300	0
294	20250327	145200	168099520	19300	19300	19300	19300	0
295	20250327	145100	168099520	19300	19300	19300	19300	1
296	20250327	145000	168080220	19320	19320	19320	19320	0
297	20250327	144900	168080220	19320	19300	19320	19270	76
298	20250327	144800	166613470	19310	19310	19310	19310	0
299	20250327	144700	166613470	19310	19300	19310	19300	187
300	20250327	144600	163002910	19310	19310	19310	19310	0
301	20250327	144500	163002910	19310	19310	19310	19310	0
302	20250327	144400	163002910	19310	19310	19310	19310	0
303	20250327	144300	163002910	19310	19310	19310	19310	0
304	20250327	144200	163002910	19310	19370	19370	19300	349
305	20250327	144100	156266220	19430	19370	19430	19370	10
306	20250327	144000	156072340	19370	19370	19370	19370	3
307	20250327	143900	156014230	19340	19340	19340	19340	1
308	20250327	143800	155994890	19340	19340	19340	19340	0
309	20250327	143700	155994890	19340	19340	19340	19340	1
310	20250327	143600	155975550	19310	19310	19310	19310	13
311	20250327	143500	155724520	19300	19300	19300	19300	0
312	20250327	143400	155724520	19300	19300	19300	19300	0
313	20250327	143300	155724520	19300	19300	19300	19300	0
314	20250327	143200	155724520	19300	19300	19300	19300	0
315	20250327	143100	155724520	19300	19330	19330	19300	48
316	20250327	143000	154797850	19360	19360	19360	19360	0
317	20250327	142900	154797850	19360	19360	19360	19360	0
318	20250327	142800	154797850	19360	19360	19360	19360	1
319	20250327	142700	154778490	19345	19345	19345	19345	0
320	20250327	142600	154778490	19345	19330	19345	19330	7
321	20250327	142500	154643090	19350	19350	19350	19350	0
322	20250327	142400	154643090	19350	19350	19350	19350	0
323	20250327	142300	154643090	19350	19350	19350	19350	0
324	20250327	142200	154643090	19350	19350	19350	19350	0
325	20250327	142100	154643090	19350	19350	19350	19350	125
326	20250327	142000	152224340	19380	19380	19380	19380	0
327	20250327	141900	152224340	19380	19380	19380	19380	0
328	20250327	141800	152224340	19380	19380	19380	19380	0
329	20250327	141700	152224340	19380	19360	19440	19360	7
330	20250327	141600	152088400	19360	19360	19360	19360	0
331	20250327	141500	152088400	19360	19360	19360	19360	2
332	20250327	141400	152049680	19440	19440	19440	19440	3
333	20250327	141300	151991360	19330	19330	19330	19330	3
334	20250327	141200	151933370	19430	19430	19430	19430	0
335	20250327	141100	151933370	19430	19460	19460	19430	112
336	20250327	141000	149756880	19460	19460	19460	19460	0
337	20250327	140900	149756880	19460	19460	19460	19460	0
338	20250327	140800	149756880	19460	19470	19470	19440	8
339	20250327	140700	149601250	19530	19470	19530	19470	6
340	20250327	140600	149484130	19470	19500	19500	19470	521
341	20250327	140500	139325050	19510	19510	19510	19510	0
342	20250327	140400	139325050	19510	19510	19510	19510	0
343	20250327	140300	139325050	19510	19510	19510	19510	0
344	20250327	140200	139325050	19510	19510	19510	19510	2
345	20250327	140100	139286030	19610	19610	19610	19610	0
346	20250327	140000	139286030	19610	19550	19610	19550	7
347	20250327	135900	139149000	19550	19550	19620	19550	8
348	20250327	135800	138992250	19560	19560	19640	19560	6
349	20250327	135700	138874650	19560	19560	19560	19560	0
350	20250327	135600	138874650	19560	19590	19590	19560	2
351	20250327	135500	138835500	19610	19640	19640	19600	17
352	20250327	135400	138501990	19650	19690	19690	19600	41
353	20250327	135300	137696010	19770	19670	19770	19660	33
354	20250327	135200	137045090	19780	19630	19780	19630	36
355	20250327	135100	136333380	19620	19590	19620	19580	78
356	20250327	135000	134805380	19590	19760	19770	19580	90
357	20250327	134900	133039750	19530	19530	19530	19530	5
358	20250327	134800	132942100	19690	19470	19690	19470	34
359	20250327	134700	132275380	19520	19460	19520	19460	167
360	20250327	134600	129017640	19460	19430	19460	19430	51
361	20250327	134500	128026210	19430	19430	19430	19430	6
362	20250327	134400	127909630	19430	19430	19440	19430	27
363	20250327	134300	127384900	19390	19380	19390	19380	32
364	20250327	134200	126764460	19380	19380	19380	19380	16
365	20250327	134100	126454380	19380	19380	19380	19380	6
366	20250327	134000	126338100	19300	19300	19300	19300	0
367	20250327	133900	126338100	19300	19300	19300	19300	0
368	20250327	133800	126338100	19300	19300	19300	19300	0
369	20250327	133700	126338100	19300	19300	19300	19300	0
370	20250327	133600	126338100	19300	19300	19300	19300	0
371	20250327	133500	126338100	19300	19300	19300	19300	0
372	20250327	133400	126338100	19300	19300	19300	19300	0
373	20250327	133300	126338100	19300	19300	19300	19300	0
374	20250327	133200	126338100	19300	19300	19300	19300	51
375	20250327	133100	125353800	19300	19330	19330	19270	95
376	20250327	133000	123520000	19330	19330	19330	19330	0
377	20250327	132900	123520000	19330	19330	19330	19330	0
378	20250327	132800	123520000	19330	19330	19330	19330	0
379	20250327	132700	123520000	19330	19340	19340	19330	3
380	20250327	132600	123461990	19340	19340	19340	19340	8
381	20250327	132500	123307270	19330	19330	19330	19330	0
382	20250327	132400	123307270	19330	19330	19330	19330	6
383	20250327	132300	123191290	19330	19330	19330	19330	3
384	20250327	132200	123133300	19330	19330	19330	19330	0
385	20250327	132100	123133300	19330	19340	19340	19330	5
386	20250327	132000	123036630	19330	19330	19330	19330	0
387	20250327	131900	123036630	19330	19330	19330	19330	2
388	20250327	131800	122997970	19320	19320	19320	19320	0
389	20250327	131700	122997970	19320	19320	19320	19320	1
390	20250327	131600	122978650	19330	19320	19330	19320	18
391	20250327	131500	122630720	19330	19330	19330	19330	0
392	20250327	131400	122630720	19330	19330	19330	19330	0
393	20250327	131300	122630720	19330	19330	19330	19330	0
394	20250327	131200	122630720	19330	19330	19330	19330	0
395	20250327	131100	122630720	19330	19330	19330	19330	0
396	20250327	131000	122630720	19330	19330	19330	19330	0
397	20250327	130900	122630720	19330	19330	19330	19330	0
398	20250327	130800	122630720	19330	19270	19330	19270	37
399	20250327	130700	121915740	19260	19260	19260	19260	3
400	20250327	130600	121857960	19240	19230	19240	19230	31
401	20250327	130500	121261820	19210	19210	19210	19210	0
402	20250327	130400	121261820	19210	19210	19210	19210	0
403	20250327	130300	121261820	19210	19210	19210	19210	0
404	20250327	130200	121261820	19210	19210	19210	19210	0
405	20250327	130100	121261820	19210	19210	19210	19210	0
406	20250327	130000	121261820	19210	19210	19210	19210	0
407	20250327	125900	121261820	19210	19210	19210	19210	0
408	20250327	125800	121261820	19210	19210	19210	19210	0
409	20250327	125700	121261820	19210	19210	19210	19210	0
410	20250327	125600	121261820	19210	19210	19210	19210	0
411	20250327	125500	121261820	19210	19210	19210	19210	0
412	20250327	125400	121261820	19210	19210	19210	19210	0
413	20250327	125300	121261820	19210	19210	19210	19210	20
414	20250327	125200	120877620	19210	19210	19210	19210	0
415	20250327	125100	120877620	19210	19210	19210	19210	0
416	20250327	125000	120877620	19210	19210	19210	19210	0
417	20250327	124900	120877620	19210	19240	19320	19210	53
418	20250327	124800	119859320	19210	19220	19220	19210	15
419	20250327	124700	119571040	19210	19210	19210	19210	0
420	20250327	124600	119571040	19210	19210	19210	19210	0
421	20250327	124500	119571040	19210	19210	19210	19210	0
422	20250327	124400	119571040	19210	19210	19210	19210	0
423	20250327	124300	119571040	19210	19210	19210	19210	1
424	20250327	124200	119551830	19210	19210	19210	19210	0
425	20250327	124100	119551830	19210	19210	19210	19210	0
426	20250327	124000	119551830	19210	19210	19210	19210	0
427	20250327	123900	119551830	19210	19210	19210	19210	0
428	20250327	123800	119551830	19210	19210	19210	19210	0
429	20250327	123700	119551830	19210	19210	19210	19210	0
430	20250327	123600	119551830	19210	19210	19210	19210	0
431	20250327	123500	119551830	19210	19210	19210	19210	0
432	20250327	123400	119551830	19210	19210	19230	19210	25
433	20250327	123300	119071480	19240	19240	19240	19240	1
434	20250327	123200	119052240	19240	19240	19240	19240	0
435	20250327	123100	119052240	19240	19240	19330	19240	159
436	20250327	123000	115978950	19200	19220	19220	19200	604
437	20250327	122900	104376630	19210	19210	19210	19210	0
438	20250327	122800	104376630	19210	19210	19210	19210	0
439	20250327	122700	104376630	19210	19210	19210	19210	0
440	20250327	122600	104376630	19210	19210	19210	19210	0
441	20250327	122500	104376630	19210	19250	19250	19210	200
442	20250327	122400	100532540	19280	19280	19280	19280	0
443	20250327	122300	100532540	19280	19280	19280	19280	0
444	20250327	122200	100532540	19280	19280	19280	19280	0
445	20250327	122100	100532540	19280	19280	19280	19280	2
446	20250327	122000	100493980	19280	19280	19280	19280	0
447	20250327	121900	100493980	19280	19280	19280	19280	0
448	20250327	121800	100493980	19280	19280	19280	19280	0
449	20250327	121700	100493980	19280	19280	19280	19280	0
450	20250327	121600	100493980	19280	19280	19280	19280	2
451	20250327	121500	100455420	19270	19270	19270	19270	0
452	20250327	121400	100455420	19270	19270	19270	19270	0
453	20250327	121300	100455420	19270	19270	19270	19270	0
454	20250327	121200	100455420	19270	19270	19270	19270	0
455	20250327	121100	100455420	19270	19270	19270	19270	1
456	20250327	121000	100436150	19240	19240	19240	19240	0
457	20250327	120900	100436150	19240	19240	19240	19240	15
458	20250327	120800	100147550	19240	19240	19240	19240	0
459	20250327	120700	100147550	19240	19240	19240	19240	1
460	20250327	120600	100128310	19240	19310	19310	19240	39
461	20250327	120500	99375430	19240	19310	19310	19200	552
462	20250327	120400	88750020	19390	19390	19390	19390	0
463	20250327	120300	88750020	19390	19390	19390	19390	0
464	20250327	120200	88750020	19390	19340	19390	19340	81
465	20250327	120100	87179480	19310	19300	19310	19280	120
466	20250327	120000	84863480	19230	19230	19230	19230	6
467	20250327	115900	84748100	19230	19230	19230	19230	5
468	20250327	115800	84651950	19230	19230	19230	19230	10
469	20250327	115700	84459650	19230	19230	19230	19230	6
470	20250327	115600	84344270	19210	19210	19210	19210	11
471	20250327	115500	84132960	19200	19200	19200	19200	10
472	20250327	115400	83940960	19210	19210	19210	19210	6
473	20250327	115300	83825700	19210	19210	19210	19210	10
474	20250327	115200	83633600	19210	19210	19210	19210	11
475	20250327	115100	83422290	19210	19210	19210	19210	5
476	20250327	115000	83326240	19210	19210	19210	19210	10
477	20250327	114900	83134140	19210	19210	19210	19210	11
478	20250327	114800	82922830	19210	19210	19210	19210	5
479	20250327	114700	82826780	19210	19210	19210	19210	12
480	20250327	114600	82596260	19220	19220	19220	19220	9
481	20250327	114500	82423280	19220	19220	19220	19220	5
482	20250327	114400	82327180	19220	19220	19220	19220	11
483	20250327	114300	82115760	19220	19220	19220	19220	10
484	20250327	114200	81923560	19220	19220	19220	19220	6
485	20250327	114100	81808240	19220	19220	19220	19220	0
486	20250327	114000	81808240	19220	19230	19230	19220	12
487	20250327	113900	81577490	19300	19300	19300	19300	0
488	20250327	113800	81577490	19300	19250	19300	19250	8
489	20250327	113700	81423390	19230	19230	19230	19230	9
490	20250327	113600	81250320	19250	19250	19250	19250	6
491	20250327	113500	81134820	19300	19300	19300	19300	0
492	20250327	113400	81134820	19300	19270	19300	19270	9
493	20250327	113300	80961300	19270	19270	19270	19270	6
494	20250327	113200	80845680	19270	19270	19270	19270	3
495	20250327	113100	80787870	19270	19270	19270	19270	6
496	20250327	113000	80672250	19270	19270	19270	19270	6
497	20250327	112900	80556630	19250	19250	19250	19250	6
498	20250327	112800	80441130	19250	19260	19270	19250	15
499	20250327	112700	80152280	19250	19260	19260	19250	5
500	20250327	112600	80056010	19280	19280	19280	19280	0
501	20250327	112500	80056010	19280	19280	19280	19270	21
502	20250327	112400	79651290	19300	19300	19330	19280	132
503	20250327	112300	77103790	19300	19300	19300	19300	3
504	20250327	112200	77045890	19300	19300	19300	19300	6
505	20250327	112100	76930090	19300	19300	19300	19300	6
506	20250327	112000	76814290	19300	19300	19300	19300	7
507	20250327	111900	76679190	19300	19360	19360	19300	708
508	20250327	111800	62992970	19390	19360	19390	19360	37
509	20250327	111700	62276100	19360	19360	19360	19360	3
510	20250327	111600	62218020	19390	19390	19390	19390	5
511	20250327	111500	62121070	19390	19420	19420	19370	964
512	20250327	111400	43419580	19420	19420	19420	19420	9
513	20250327	111300	43244800	19450	19450	19450	19450	0
514	20250327	111200	43244800	19450	19450	19450	19450	0
515	20250327	111100	43244800	19450	19450	19450	19450	10
516	20250327	111000	43050300	19440	19440	19440	19440	300
517	20250327	110900	37218300	19440	19440	19440	19440	0
518	20250327	110800	37218300	19440	19440	19440	19440	0
519	20250327	110700	37218300	19440	19440	19440	19440	0
520	20250327	110600	37218300	19440	19440	19440	19440	0
521	20250327	110500	37218300	19440	19440	19440	19440	0
522	20250327	110400	37218300	19440	19440	19440	19440	0
523	20250327	110300	37218300	19440	19440	19440	19440	0
524	20250327	110200	37218300	19440	19440	19440	19440	0
525	20250327	110100	37218300	19440	19440	19440	19440	0
526	20250327	110000	37218300	19440	19440	19440	19440	0
527	20250327	105900	37218300	19440	19440	19440	19440	0
528	20250327	105800	37218300	19440	19440	19440	19440	0
529	20250327	105700	37218300	19440	19440	19440	19440	5
530	20250327	105600	37121100	19420	19420	19420	19420	0
531	20250327	105500	37121100	19420	19420	19420	19420	0
532	20250327	105400	37121100	19420	19420	19420	19420	0
533	20250327	105300	37121100	19420	19420	19420	19420	0
534	20250327	105200	37121100	19420	19420	19420	19420	0
535	20250327	105100	37121100	19420	19420	19420	19420	0
536	20250327	105000	37121100	19420	19420	19420	19420	0
537	20250327	104900	37121100	19420	19420	19420	19420	0
538	20250327	104800	37121100	19420	19420	19420	19420	0
539	20250327	104700	37121100	19420	19420	19420	19420	0
540	20250327	104600	37121100	19420	19420	19420	19420	0
541	20250327	104500	37121100	19420	19420	19420	19420	0
542	20250327	104400	37121100	19420	19420	19420	19420	0
543	20250327	104300	37121100	19420	19420	19420	19420	0
544	20250327	104200	37121100	19420	19420	19420	19420	0
545	20250327	104100	37121100	19420	19420	19420	19420	0
546	20250327	104000	37121100	19420	19420	19420	19420	15
547	20250327	103900	36829800	19440	19440	19440	19440	10
548	20250327	103800	36635400	19440	19440	19440	19440	0
549	20250327	103700	36635400	19440	19440	19440	19440	0
550	20250327	103600	36635400	19440	19470	19470	19440	77
551	20250327	103500	35136670	19500	19500	19500	19500	0
552	20250327	103400	35136670	19500	19500	19500	19500	0
553	20250327	103300	35136670	19500	19500	19500	19500	0
554	20250327	103200	35136670	19500	19500	19500	19500	0
555	20250327	103100	35136670	19500	19500	19500	19500	1
556	20250327	103000	35117170	19500	19500	19500	19500	0
557	20250327	102900	35117170	19500	19500	19500	19500	0
558	20250327	102800	35117170	19500	19500	19500	19500	0
559	20250327	102700	35117170	19500	19530	19530	19500	5
560	20250327	102600	35019640	19610	19610	19610	19610	0
561	20250327	102500	35019640	19610	19610	19610	19610	0
562	20250327	102400	35019640	19610	19610	19610	19610	0
563	20250327	102300	35019640	19610	19610	19610	19610	0
564	20250327	102200	35019640	19610	19500	19610	19500	6
565	20250327	102100	34902090	19500	19500	19500	19500	0
566	20250327	102000	34902090	19500	19490	19690	19490	11
567	20250327	101900	34685900	19490	19490	19490	19490	1
568	20250327	101800	34666410	19520	19490	19520	19490	11
569	20250327	101700	34451750	19490	19670	19670	19490	10
570	20250327	101600	34256420	19470	19470	19470	19470	15
571	20250327	101500	33964370	19460	19460	19460	19460	0
572	20250327	101400	33964370	19460	19460	19460	19460	0
573	20250327	101300	33964370	19460	19460	19460	19460	30
574	20250327	101200	33380570	19550	19550	19550	19550	5
575	20250327	101100	33282820	19470	19470	19470	19470	0
576	20250327	101000	33282820	19470	19470	19470	19470	16
577	20250327	100900	32971300	19470	19470	19470	19470	0
578	20250327	100800	32971300	19470	19470	19470	19470	4
579	20250327	100700	32893420	19560	19450	19560	19440	116
580	20250327	100600	30636780	19470	19470	19470	19470	2
581	20250327	100500	30597840	19470	19470	19470	19470	1
582	20250327	100400	30578370	19440	19470	19470	19440	28
583	20250327	100300	30034000	19560	19560	19560	19560	5
584	20250327	100200	29936200	19470	19500	19500	19470	20
585	20250327	100100	29546500	19500	19500	19500	19500	0
586	20250327	100000	29546500	19500	19500	19500	19500	47
587	20250327	095900	28630000	19500	19500	19500	19500	0
588	20250327	095800	28630000	19500	19500	19500	19500	0
589	20250327	095700	28630000	19500	19500	19500	19500	0
590	20250327	095600	28630000	19500	19500	19500	19500	3
591	20250327	095500	28571500	19880	19880	19880	19880	0
592	20250327	095400	28571500	19880	19880	19880	19880	0
593	20250327	095300	28571500	19880	19880	19880	19880	0
594	20250327	095200	28571500	19880	19880	19880	19880	0
595	20250327	095100	28571500	19880	19880	19880	19880	0
596	20250327	095000	28571500	19880	19880	19880	19880	0
597	20250327	094900	28571500	19880	19880	19880	19880	0
598	20250327	094800	28571500	19880	19880	19880	19880	15
599	20250327	094700	28273300	19890	19890	19890	19890	0
600	20250327	094600	28273300	19890	19890	19890	19890	0
601	20250327	094500	28273300	19890	19790	19890	19790	4
602	20250327	094400	28193940	19790	19740	19790	19740	10
603	20250327	094300	27996140	19790	19870	19890	19730	77
604	20250327	094200	26466750	19470	19440	19880	19440	202
605	20250327	094100	22466420	19660	19660	19660	19660	0
606	20250327	094000	22466420	19660	19660	19660	19660	0
607	20250327	093900	22466420	19660	19660	19660	19660	0
608	20250327	093800	22466420	19660	19660	19660	19660	0
609	20250327	093700	22466420	19660	19440	19660	19440	2
610	20250327	093600	22427320	19440	19440	19440	19440	0
611	20250327	093500	22427320	19440	19440	19440	19440	0
612	20250327	093400	22427320	19440	19440	19440	19440	0
613	20250327	093300	22427320	19440	19440	19440	19440	0
614	20250327	093200	22427320	19440	19440	19440	19440	0
615	20250327	093100	22427320	19440	19510	19510	19440	6
616	20250327	093000	22310330	19420	19420	19420	19420	0
617	20250327	092900	22310330	19420	19420	19420	19420	38
618	20250327	092800	21572370	19450	19450	19450	19450	0
619	20250327	092700	21572370	19450	19450	19450	19420	53
620	20250327	092600	20541990	19450	19450	19450	19450	2
621	20250327	092500	20503090	19540	19450	19540	19450	10
622	20250327	092400	20308140	19500	19610	19610	19500	25
623	20250327	092300	19820090	19730	19730	19730	19730	0
624	20250327	092200	19820090	19730	19730	19730	19730	2
625	20250327	092100	19780630	19420	19420	19420	19420	0
626	20250327	092000	19780630	19420	19420	19420	19420	1
627	20250327	091900	19761210	19440	19570	19570	19440	19
628	20250327	091800	19390470	19410	19410	19410	19410	0
629	20250327	091700	19390470	19410	19410	19410	19410	2
630	20250327	091600	19351650	19410	19410	19410	19410	0
631	20250327	091500	19351650	19410	19410	19410	19410	19
632	20250327	091400	18982860	19510	19510	19510	19510	10
633	20250327	091300	18787760	19310	19310	19310	19310	5
634	20250327	091200	18691210	19300	19310	19320	19300	134
635	20250327	091100	16104600	19400	19400	19400	19400	0
636	20250327	091000	16104600	19400	19400	19400	19400	1
637	20250327	090900	16085200	19400	19200	19400	19200	169
638	20250327	090800	12811010	19260	19260	19260	19260	10
639	20250327	090700	12618410	19160	19310	19310	19150	171
640	20250327	090600	9332390	19400	19400	19400	19400	0
641	20250327	090500	9332390	19400	19410	19410	19400	60
642	20250327	090400	8168340	19400	19520	19520	19400	142
643	20250327	090300	5412080	19500	19520	19520	19500	110
644	20250327	090200	3266450	19510	19510	19510	19510	0
645	20250327	090100	3266450	19510	19970	19970	19510	158
646	20250327	090000	119940	19990	19990	19990	19990	6