KissMeData/002800/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183800	217362455	5220	5220	5220	5220	1017
3	20250327	183700	217362455	5220	5220	5220	5220	0
4	20250327	183600	217362455	5220	5220	5220	5220	0
5	20250327	183500	217362455	5220	5220	5220	5220	0
6	20250327	183400	217362455	5220	5220	5220	5220	0
7	20250327	183300	217362455	5220	5220	5220	5220	0
8	20250327	183200	217362455	5220	5220	5220	5220	0
9	20250327	183100	217362455	5220	5220	5220	5220	0
10	20250327	183000	217362455	5220	5220	5220	5220	0
11	20250327	182900	217362455	5220	5220	5220	5220	0
12	20250327	182800	217362455	5220	5220	5220	5220	0
13	20250327	182700	217362455	5220	5220	5220	5220	0
14	20250327	182600	217362455	5220	5220	5220	5220	0
15	20250327	182500	217362455	5220	5220	5220	5220	0
16	20250327	182400	217362455	5220	5220	5220	5220	0
17	20250327	182300	217362455	5220	5220	5220	5220	0
18	20250327	182200	217362455	5220	5220	5220	5220	0
19	20250327	182100	217362455	5220	5220	5220	5220	0
20	20250327	182000	217362455	5220	5220	5220	5220	0
21	20250327	181900	217362455	5220	5220	5220	5220	0
22	20250327	181800	217362455	5220	5220	5220	5220	0
23	20250327	181700	217362455	5220	5220	5220	5220	0
24	20250327	181600	217362455	5220	5220	5220	5220	0
25	20250327	181500	217362455	5220	5220	5220	5220	0
26	20250327	181400	217362455	5220	5220	5220	5220	0
27	20250327	181300	217362455	5220	5220	5220	5220	0
28	20250327	181200	217362455	5220	5220	5220	5220	0
29	20250327	181100	217362455	5220	5220	5220	5220	0
30	20250327	181000	217362455	5220	5220	5220	5220	0
31	20250327	180900	217362455	5220	5220	5220	5220	0
32	20250327	180800	217362455	5220	5220	5220	5220	1017
33	20250327	180700	217362455	5220	5220	5220	5220	0
34	20250327	180600	217362455	5220	5220	5220	5220	0
35	20250327	180500	217362455	5220	5220	5220	5220	0
36	20250327	180400	217362455	5220	5220	5220	5220	0
37	20250327	180300	217362455	5220	5220	5220	5220	0
38	20250327	180200	217362455	5220	5220	5220	5220	0
39	20250327	180100	217362455	5220	5220	5220	5220	0
40	20250327	180000	217362455	5220	5220	5220	5220	0
41	20250327	175900	217362455	5220	5220	5220	5220	0
42	20250327	175800	217362455	5220	5220	5220	5220	0
43	20250327	175700	217362455	5220	5220	5220	5220	0
44	20250327	175600	217362455	5220	5220	5220	5220	0
45	20250327	175500	217362455	5220	5220	5220	5220	0
46	20250327	175400	217362455	5220	5220	5220	5220	0
47	20250327	175300	217362455	5220	5220	5220	5220	0
48	20250327	175200	217362455	5220	5220	5220	5220	0
49	20250327	175100	217362455	5220	5220	5220	5220	0
50	20250327	175000	217362455	5220	5220	5220	5220	0
51	20250327	174900	217362455	5220	5220	5220	5220	0
52	20250327	174800	217362455	5220	5220	5220	5220	0
53	20250327	174700	217362455	5220	5220	5220	5220	0
54	20250327	174600	217362455	5220	5220	5220	5220	0
55	20250327	174500	217362455	5220	5220	5220	5220	0
56	20250327	174400	217362455	5220	5220	5220	5220	0
57	20250327	174300	217362455	5220	5220	5220	5220	0
58	20250327	174200	217362455	5220	5220	5220	5220	0
59	20250327	174100	217362455	5220	5220	5220	5220	0
60	20250327	174000	217362455	5220	5220	5220	5220	0
61	20250327	173900	217362455	5220	5220	5220	5220	0
62	20250327	173800	217362455	5220	5220	5220	5220	1017
63	20250327	173700	217362455	5220	5220	5220	5220	0
64	20250327	173600	217362455	5220	5220	5220	5220	0
65	20250327	173500	217362455	5220	5220	5220	5220	0
66	20250327	173400	217362455	5220	5220	5220	5220	0
67	20250327	173300	217362455	5220	5220	5220	5220	0
68	20250327	173200	217362455	5220	5220	5220	5220	0
69	20250327	173100	217362455	5220	5220	5220	5220	0
70	20250327	173000	217362455	5220	5220	5220	5220	0
71	20250327	172900	217362455	5220	5220	5220	5220	0
72	20250327	172800	217362455	5220	5220	5220	5220	0
73	20250327	172700	217362455	5220	5220	5220	5220	0
74	20250327	172600	217362455	5220	5220	5220	5220	0
75	20250327	172500	217362455	5220	5220	5220	5220	0
76	20250327	172400	217362455	5220	5220	5220	5220	0
77	20250327	172300	217362455	5220	5220	5220	5220	0
78	20250327	172200	217362455	5220	5220	5220	5220	0
79	20250327	172100	217362455	5220	5220	5220	5220	0
80	20250327	172000	217362455	5220	5220	5220	5220	0
81	20250327	171900	217362455	5220	5220	5220	5220	0
82	20250327	171800	217362455	5220	5220	5220	5220	0
83	20250327	171700	217362455	5220	5220	5220	5220	0
84	20250327	171600	217362455	5220	5220	5220	5220	0
85	20250327	171500	217362455	5220	5220	5220	5220	0
86	20250327	171400	217362455	5220	5220	5220	5220	0
87	20250327	171300	217362455	5220	5220	5220	5220	0
88	20250327	171200	217362455	5220	5220	5220	5220	0
89	20250327	171100	217362455	5220	5220	5220	5220	0
90	20250327	171000	217362455	5220	5220	5220	5220	0
91	20250327	170900	217362455	5220	5220	5220	5220	0
92	20250327	170800	217362455	5220	5220	5220	5220	1017
93	20250327	170700	217362455	5220	5220	5220	5220	0
94	20250327	170600	217362455	5220	5220	5220	5220	0
95	20250327	170500	217362455	5220	5220	5220	5220	0
96	20250327	170400	217362455	5220	5220	5220	5220	0
97	20250327	170300	217362455	5220	5220	5220	5220	0
98	20250327	170200	217362455	5220	5220	5220	5220	0
99	20250327	170100	217362455	5220	5220	5220	5220	0
100	20250327	170000	217362455	5220	5220	5220	5220	0
101	20250327	165900	217362455	5220	5220	5220	5220	0
102	20250327	165800	217362455	5220	5220	5220	5220	0
103	20250327	165700	217362455	5220	5220	5220	5220	0
104	20250327	165600	217362455	5220	5220	5220	5220	0
105	20250327	165500	217362455	5220	5220	5220	5220	0
106	20250327	165400	217362455	5220	5220	5220	5220	0
107	20250327	165300	217362455	5220	5220	5220	5220	0
108	20250327	165200	217362455	5220	5220	5220	5220	0
109	20250327	165100	217362455	5220	5220	5220	5220	0
110	20250327	165000	217362455	5220	5220	5220	5220	0
111	20250327	164900	217362455	5220	5220	5220	5220	0
112	20250327	164800	217362455	5220	5220	5220	5220	0
113	20250327	164700	217362455	5220	5220	5220	5220	0
114	20250327	164600	217362455	5220	5220	5220	5220	0
115	20250327	164500	217362455	5220	5220	5220	5220	0
116	20250327	164400	217362455	5220	5220	5220	5220	0
117	20250327	164300	217362455	5220	5220	5220	5220	0
118	20250327	164200	217362455	5220	5220	5220	5220	0
119	20250327	164100	217362455	5220	5220	5220	5220	0
120	20250327	164000	217362455	5220	5220	5220	5220	0
121	20250327	163900	217362455	5220	5220	5220	5220	0
122	20250327	163800	217362455	5220	5220	5220	5220	1017
123	20250327	163700	217362455	5220	5220	5220	5220	0
124	20250327	163600	217362455	5220	5220	5220	5220	0
125	20250327	163500	217362455	5220	5220	5220	5220	0
126	20250327	163400	217362455	5220	5220	5220	5220	0
127	20250327	163300	217362455	5220	5220	5220	5220	0
128	20250327	163200	217362455	5220	5220	5220	5220	0
129	20250327	163100	217362455	5220	5220	5220	5220	0
130	20250327	163000	217362455	5220	5220	5220	5220	0
131	20250327	162900	217362455	5220	5220	5220	5220	0
132	20250327	162800	217362455	5220	5220	5220	5220	0
133	20250327	162700	217362455	5220	5220	5220	5220	0
134	20250327	162600	217362455	5220	5220	5220	5220	0
135	20250327	162500	217362455	5220	5220	5220	5220	0
136	20250327	162400	217362455	5220	5220	5220	5220	0
137	20250327	162300	217362455	5220	5220	5220	5220	0
138	20250327	162200	217362455	5220	5220	5220	5220	0
139	20250327	162100	217362455	5220	5220	5220	5220	0
140	20250327	162000	217362455	5220	5220	5220	5220	0
141	20250327	161900	217362455	5220	5220	5220	5220	0
142	20250327	161800	217362455	5220	5220	5220	5220	0
143	20250327	161700	217362455	5220	5220	5220	5220	0
144	20250327	161600	217362455	5220	5220	5220	5220	0
145	20250327	161500	217362455	5220	5220	5220	5220	0
146	20250327	161400	217362455	5220	5220	5220	5220	0
147	20250327	161300	217362455	5220	5220	5220	5220	0
148	20250327	161200	217362455	5220	5220	5220	5220	0
149	20250327	161100	217362455	5220	5220	5220	5220	0
150	20250327	161000	217362455	5220	5220	5220	5220	0
151	20250327	160900	217362455	5220	5220	5220	5220	0
152	20250327	160800	217362455	5220	5220	5220	5220	1017
153	20250327	160700	217362455	5220	5220	5220	5220	0
154	20250327	160600	217362455	5220	5220	5220	5220	0
155	20250327	160500	217362455	5220	5220	5220	5220	0
156	20250327	160400	217362455	5220	5220	5220	5220	0
157	20250327	160300	217362455	5220	5220	5220	5220	0
158	20250327	160200	217362455	5220	5220	5220	5220	0
159	20250327	160100	217362455	5220	5220	5220	5220	0
160	20250327	160000	217362455	5220	5220	5220	5220	0
161	20250327	155900	217362455	5220	5220	5220	5220	0
162	20250327	155800	217362455	5220	5220	5220	5220	0
163	20250327	155700	217362455	5220	5220	5220	5220	0
164	20250327	155600	217362455	5220	5220	5220	5220	0
165	20250327	155500	217362455	5220	5220	5220	5220	0
166	20250327	155400	217362455	5220	5220	5220	5220	0
167	20250327	155300	217362455	5220	5220	5220	5220	0
168	20250327	155200	217362455	5220	5220	5220	5220	0
169	20250327	155100	217362455	5220	5220	5220	5220	0
170	20250327	155000	217362455	5220	5220	5220	5220	0
171	20250327	154900	217362455	5220	5220	5220	5220	0
172	20250327	154800	217362455	5220	5220	5220	5220	0
173	20250327	154700	217362455	5220	5220	5220	5220	0
174	20250327	154600	217362455	5220	5220	5220	5220	0
175	20250327	154500	217362455	5220	5220	5220	5220	0
176	20250327	154400	217362455	5220	5220	5220	5220	0
177	20250327	154300	217362455	5220	5220	5220	5220	0
178	20250327	154200	217362455	5220	5220	5220	5220	0
179	20250327	154100	217362455	5220	5220	5220	5220	0
180	20250327	154000	217362455	5220	5220	5220	5220	0
181	20250327	153900	217362455	5220	5220	5220	5220	0
182	20250327	153800	217362455	5220	5220	5220	5220	1017
183	20250327	153700	217362455	5220	5220	5220	5220	0
184	20250327	153600	217362455	5220	5220	5220	5220	0
185	20250327	153500	217362455	5220	5220	5220	5220	0
186	20250327	153400	217362455	5220	5220	5220	5220	0
187	20250327	153300	217362455	5220	5220	5220	5220	0
188	20250327	153200	217362455	5220	5220	5220	5220	0
189	20250327	153100	217362455	5220	5220	5220	5220	0
190	20250327	153000	217362455	5220	5220	5220	5220	1017
191	20250327	152900	212053715	5250	5250	5250	5250	0
192	20250327	152800	212053715	5250	5250	5250	5250	0
193	20250327	152700	212053715	5250	5250	5250	5250	0
194	20250327	152600	212053715	5250	5250	5250	5250	0
195	20250327	152500	212053715	5250	5250	5250	5250	0
196	20250327	152400	212053715	5250	5250	5250	5250	0
197	20250327	152300	212053715	5250	5250	5250	5250	0
198	20250327	152200	212053715	5250	5250	5250	5250	0
199	20250327	152100	212053715	5250	5250	5250	5250	0
200	20250327	152000	212053715	5250	5250	5250	5250	0
201	20250327	151900	212053715	5250	5250	5250	5250	212
202	20250327	151800	210940715	5230	5230	5230	5230	0
203	20250327	151700	210940715	5230	5230	5230	5230	0
204	20250327	151600	210940715	5230	5230	5230	5230	141
205	20250327	151500	210203285	5230	5230	5230	5230	122
206	20250327	151400	209565225	5230	5220	5230	5220	1560
207	20250327	151300	201415645	5230	5230	5230	5230	0
208	20250327	151200	201415645	5230	5230	5230	5230	1269
209	20250327	151100	194778775	5230	5230	5230	5230	8
210	20250327	151000	194736935	5240	5240	5240	5240	0
211	20250327	150900	194736935	5240	5240	5240	5240	0
212	20250327	150800	194736935	5240	5240	5240	5240	10
213	20250327	150700	194684535	5240	5240	5240	5240	0
214	20250327	150600	194684535	5240	5240	5240	5240	0
215	20250327	150500	194684535	5240	5240	5240	5240	368
216	20250327	150400	192756215	5240	5240	5240	5240	117
217	20250327	150300	192143135	5250	5250	5250	5250	0
218	20250327	150200	192143135	5250	5250	5250	5250	0
219	20250327	150100	192143135	5250	5250	5250	5250	0
220	20250327	150000	192143135	5250	5250	5250	5250	0
221	20250327	145900	192143135	5250	5250	5250	5250	0
222	20250327	145800	192143135	5250	5250	5250	5250	0
223	20250327	145700	192143135	5250	5250	5250	5250	1
224	20250327	145600	192137885	5240	5240	5240	5240	0
225	20250327	145500	192137885	5240	5240	5240	5240	37
226	20250327	145400	191944005	5240	5240	5240	5240	0
227	20250327	145300	191944005	5240	5240	5240	5240	0
228	20250327	145200	191944005	5240	5240	5240	5240	19
229	20250327	145100	191844445	5240	5240	5240	5240	0
230	20250327	145000	191844445	5240	5240	5240	5240	0
231	20250327	144900	191844445	5240	5250	5250	5240	101
232	20250327	144800	191314205	5250	5250	5250	5250	101
233	20250327	144700	190783955	5250	5250	5250	5250	0
234	20250327	144600	190783955	5250	5250	5250	5250	100
235	20250327	144500	190258955	5240	5240	5240	5240	50
236	20250327	144400	189996955	5240	5240	5240	5240	11
237	20250327	144300	189939315	5240	5240	5240	5240	0
238	20250327	144200	189939315	5240	5240	5240	5240	0
239	20250327	144100	189939315	5240	5240	5240	5240	120
240	20250327	144000	189310515	5240	5240	5240	5240	2102
241	20250327	143900	178296035	5250	5250	5250	5250	0
242	20250327	143800	178296035	5250	5250	5250	5250	1
243	20250327	143700	178290785	5250	5250	5250	5250	0
244	20250327	143600	178290785	5250	5250	5250	5250	0
245	20250327	143500	178290785	5250	5250	5250	5250	0
246	20250327	143400	178290785	5250	5250	5250	5250	0
247	20250327	143300	178290785	5250	5250	5250	5250	0
248	20250327	143200	178290785	5250	5250	5250	5250	0
249	20250327	143100	178290785	5250	5260	5260	5250	1494
250	20250327	143000	170447275	5270	5270	5270	5270	0
251	20250327	142900	170447275	5270	5270	5270	5270	0
252	20250327	142800	170447275	5270	5270	5270	5270	0
253	20250327	142700	170447275	5270	5270	5270	5270	0
254	20250327	142600	170447275	5270	5270	5270	5270	0
255	20250327	142500	170447275	5270	5270	5270	5270	0
256	20250327	142400	170447275	5270	5270	5270	5270	0
257	20250327	142300	170447275	5270	5270	5270	5270	0
258	20250327	142200	170447275	5270	5270	5270	5270	0
259	20250327	142100	170447275	5270	5260	5270	5260	241
260	20250327	142000	169179605	5260	5260	5260	5260	2
261	20250327	141900	169169085	5270	5270	5270	5270	1
262	20250327	141800	169163815	5260	5260	5260	5260	0
263	20250327	141700	169163815	5260	5260	5260	5260	0
264	20250327	141600	169163815	5260	5260	5260	5260	0
265	20250327	141500	169163815	5260	5260	5260	5260	0
266	20250327	141400	169163815	5260	5260	5260	5260	50
267	20250327	141300	168900815	5260	5260	5260	5260	0
268	20250327	141200	168900815	5260	5260	5260	5260	34
269	20250327	141100	168721975	5260	5260	5260	5260	100
270	20250327	141000	168195975	5260	5260	5260	5260	0
271	20250327	140900	168195975	5260	5260	5260	5260	0
272	20250327	140800	168195975	5260	5260	5260	5260	0
273	20250327	140700	168195975	5260	5260	5260	5260	0
274	20250327	140600	168195975	5260	5260	5260	5260	0
275	20250327	140500	168195975	5260	5260	5260	5260	0
276	20250327	140400	168195975	5260	5260	5260	5260	0
277	20250327	140300	168195975	5260	5260	5260	5260	0
278	20250327	140200	168195975	5260	5260	5260	5260	575
279	20250327	140100	165171475	5250	5250	5250	5250	0
280	20250327	140000	165171475	5250	5250	5250	5250	0
281	20250327	135900	165171475	5250	5250	5250	5250	0
282	20250327	135800	165171475	5250	5250	5250	5250	0
283	20250327	135700	165171475	5250	5250	5250	5250	0
284	20250327	135600	165171475	5250	5250	5250	5250	0
285	20250327	135500	165171475	5250	5250	5250	5250	0
286	20250327	135400	165171475	5250	5250	5250	5250	0
287	20250327	135300	165171475	5250	5250	5250	5250	62
288	20250327	135200	164845975	5260	5260	5260	5260	61
289	20250327	135100	164525115	5250	5250	5250	5250	0
290	20250327	135000	164525115	5250	5250	5250	5250	0
291	20250327	134900	164525115	5250	5250	5250	5250	0
292	20250327	134800	164525115	5250	5250	5250	5250	10
293	20250327	134700	164472615	5250	5250	5250	5250	0
294	20250327	134600	164472615	5250	5250	5250	5250	0
295	20250327	134500	164472615	5250	5250	5250	5250	0
296	20250327	134400	164472615	5250	5250	5250	5250	0
297	20250327	134300	164472615	5250	5250	5250	5250	0
298	20250327	134200	164472615	5250	5250	5250	5250	0
299	20250327	134100	164472615	5250	5250	5250	5250	0
300	20250327	134000	164472615	5250	5250	5250	5250	0
301	20250327	133900	164472615	5250	5260	5260	5250	31
302	20250327	133800	164309665	5260	5260	5260	5260	0
303	20250327	133700	164309665	5260	5260	5260	5260	0
304	20250327	133600	164309665	5260	5260	5260	5260	0
305	20250327	133500	164309665	5260	5260	5260	5260	0
306	20250327	133400	164309665	5260	5260	5260	5260	0
307	20250327	133300	164309665	5260	5260	5260	5260	0
308	20250327	133200	164309665	5260	5260	5260	5260	0
309	20250327	133100	164309665	5260	5260	5260	5260	1
310	20250327	133000	164304405	5250	5250	5250	5250	0
311	20250327	132900	164304405	5250	5250	5250	5250	0
312	20250327	132800	164304405	5250	5250	5250	5250	0
313	20250327	132700	164304405	5250	5250	5250	5250	0
314	20250327	132600	164304405	5250	5250	5250	5250	0
315	20250327	132500	164304405	5250	5250	5250	5250	0
316	20250327	132400	164304405	5250	5250	5250	5250	0
317	20250327	132300	164304405	5250	5250	5250	5250	0
318	20250327	132200	164304405	5250	5250	5250	5250	0
319	20250327	132100	164304405	5250	5250	5250	5250	0
320	20250327	132000	164304405	5250	5250	5250	5250	0
321	20250327	131900	164304405	5250	5250	5250	5250	0
322	20250327	131800	164304405	5250	5250	5250	5250	0
323	20250327	131700	164304405	5250	5250	5250	5250	0
324	20250327	131600	164304405	5250	5250	5250	5250	0
325	20250327	131500	164304405	5250	5250	5250	5250	0
326	20250327	131400	164304405	5250	5250	5250	5250	50
327	20250327	131300	164041905	5250	5250	5250	5250	0
328	20250327	131200	164041905	5250	5250	5250	5250	50
329	20250327	131100	163779405	5240	5240	5240	5240	0
330	20250327	131000	163779405	5240	5240	5240	5240	0
331	20250327	130900	163779405	5240	5240	5240	5240	0
332	20250327	130800	163779405	5240	5240	5240	5240	0
333	20250327	130700	163779405	5240	5240	5240	5240	0
334	20250327	130600	163779405	5240	5240	5240	5240	0
335	20250327	130500	163779405	5240	5240	5240	5240	0
336	20250327	130400	163779405	5240	5240	5240	5240	0
337	20250327	130300	163779405	5240	5250	5250	5240	670
338	20250327	130200	160264905	5250	5270	5270	5250	829
339	20250327	130100	155908335	5270	5270	5270	5270	270
340	20250327	130000	154485435	5270	5270	5270	5270	571
341	20250327	125900	151476265	5280	5280	5280	5280	0
342	20250327	125800	151476265	5280	5280	5280	5280	0
343	20250327	125700	151476265	5280	5280	5280	5280	0
344	20250327	125600	151476265	5280	5280	5280	5280	0
345	20250327	125500	151476265	5280	5280	5280	5280	160
346	20250327	125400	150631465	5280	5280	5280	5280	0
347	20250327	125300	150631465	5280	5280	5280	5280	0
348	20250327	125200	150631465	5280	5280	5280	5280	0
349	20250327	125100	150631465	5280	5280	5280	5280	0
350	20250327	125000	150631465	5280	5280	5280	5280	0
351	20250327	124900	150631465	5280	5280	5280	5280	0
352	20250327	124800	150631465	5280	5280	5280	5280	0
353	20250327	124700	150631465	5280	5280	5280	5280	0
354	20250327	124600	150631465	5280	5280	5280	5280	0
355	20250327	124500	150631465	5280	5280	5280	5280	0
356	20250327	124400	150631465	5280	5280	5280	5280	0
357	20250327	124300	150631465	5280	5280	5280	5280	0
358	20250327	124200	150631465	5280	5280	5280	5280	0
359	20250327	124100	150631465	5280	5280	5280	5280	0
360	20250327	124000	150631465	5280	5280	5280	5280	0
361	20250327	123900	150631465	5280	5280	5280	5280	81
362	20250327	123800	150203785	5290	5290	5290	5290	11
363	20250327	123700	150145595	5270	5270	5270	5270	2
364	20250327	123600	150135055	5270	5270	5270	5270	85
365	20250327	123500	149687105	5270	5270	5270	5270	0
366	20250327	123400	149687105	5270	5270	5270	5270	100
367	20250327	123300	149160105	5280	5280	5280	5280	10
368	20250327	123200	149107305	5270	5270	5270	5270	50
369	20250327	123100	148843805	5270	5270	5270	5270	0
370	20250327	123000	148843805	5270	5280	5280	5270	205
371	20250327	122900	147762405	5280	5280	5280	5280	10
372	20250327	122800	147709605	5290	5290	5290	5290	100
373	20250327	122700	147180605	5290	5290	5290	5290	200
374	20250327	122600	146122605	5290	5290	5290	5290	0
375	20250327	122500	146122605	5290	5290	5290	5290	50
376	20250327	122400	145858105	5290	5290	5290	5290	0
377	20250327	122300	145858105	5290	5290	5290	5290	0
378	20250327	122200	145858105	5290	5290	5290	5290	0
379	20250327	122100	145858105	5290	5290	5290	5290	0
380	20250327	122000	145858105	5290	5290	5290	5290	0
381	20250327	121900	145858105	5290	5290	5290	5290	0
382	20250327	121800	145858105	5290	5290	5290	5290	6
383	20250327	121700	145826365	5290	5290	5290	5290	0
384	20250327	121600	145826365	5290	5290	5290	5290	0
385	20250327	121500	145826365	5290	5290	5290	5290	1
386	20250327	121400	145821075	5270	5270	5270	5270	0
387	20250327	121300	145821075	5270	5270	5270	5270	0
388	20250327	121200	145821075	5270	5270	5270	5270	1
389	20250327	121100	145815805	5270	5270	5270	5270	0
390	20250327	121000	145815805	5270	5270	5270	5270	0
391	20250327	120900	145815805	5270	5270	5270	5270	0
392	20250327	120800	145815805	5270	5270	5270	5270	50
393	20250327	120700	145552305	5270	5270	5270	5270	0
394	20250327	120600	145552305	5270	5270	5270	5270	0
395	20250327	120500	145552305	5270	5270	5270	5270	0
396	20250327	120400	145552305	5270	5270	5270	5270	2
397	20250327	120300	145541765	5280	5280	5280	5280	8
398	20250327	120200	145499525	5280	5280	5280	5280	614
399	20250327	120100	142257605	5290	5290	5290	5290	0
400	20250327	120000	142257605	5290	5290	5290	5290	0
401	20250327	115900	142257605	5290	5290	5290	5290	0
402	20250327	115800	142257605	5290	5290	5290	5290	74
403	20250327	115700	141866145	5290	5290	5290	5290	0
404	20250327	115600	141866145	5290	5290	5290	5290	205
405	20250327	115500	140781695	5300	5300	5300	5300	0
406	20250327	115400	140781695	5300	5300	5300	5300	0
407	20250327	115300	140781695	5300	5300	5300	5300	100
408	20250327	115200	140251695	5300	5300	5300	5300	0
409	20250327	115100	140251695	5300	5300	5300	5300	5
410	20250327	115000	140225195	5310	5310	5310	5310	0
411	20250327	114900	140225195	5310	5310	5310	5310	0
412	20250327	114800	140225195	5310	5310	5310	5310	0
413	20250327	114700	140225195	5310	5310	5310	5310	0
414	20250327	114600	140225195	5310	5310	5310	5310	1
415	20250327	114500	140219885	5290	5290	5290	5290	0
416	20250327	114400	140219885	5290	5290	5290	5290	0
417	20250327	114300	140219885	5290	5290	5290	5290	15
418	20250327	114200	140140535	5300	5300	5300	5300	200
419	20250327	114100	139080535	5300	5300	5300	5300	0
420	20250327	114000	139080535	5300	5300	5300	5300	1778
421	20250327	113900	129657135	5300	5300	5300	5300	447
422	20250327	113800	127288035	5300	5300	5300	5300	300
423	20250327	113700	125698035	5300	5300	5300	5300	0
424	20250327	113600	125698035	5300	5300	5300	5300	0
425	20250327	113500	125698035	5300	5300	5300	5300	1
426	20250327	113400	125692735	5300	5290	5300	5290	1523
427	20250327	113300	117626715	5280	5280	5280	5280	796
428	20250327	113200	113423835	5270	5270	5270	5270	3
429	20250327	113100	113408025	5270	5270	5270	5270	0
430	20250327	113000	113408025	5270	5270	5270	5270	0
431	20250327	112900	113408025	5270	5270	5270	5270	0
432	20250327	112800	113408025	5270	5270	5270	5270	0
433	20250327	112700	113408025	5270	5270	5270	5270	108
434	20250327	112600	112838865	5260	5260	5260	5260	0
435	20250327	112500	112838865	5260	5260	5260	5260	0
436	20250327	112400	112838865	5260	5260	5260	5260	99
437	20250327	112300	112318125	5270	5270	5270	5270	0
438	20250327	112200	112318125	5270	5270	5270	5270	0
439	20250327	112100	112318125	5270	5270	5270	5270	0
440	20250327	112000	112318125	5270	5270	5270	5270	0
441	20250327	111900	112318125	5270	5270	5270	5270	0
442	20250327	111800	112318125	5270	5270	5270	5270	0
443	20250327	111700	112318125	5270	5270	5270	5270	0
444	20250327	111600	112318125	5270	5270	5270	5270	0
445	20250327	111500	112318125	5270	5270	5270	5270	0
446	20250327	111400	112318125	5270	5270	5270	5270	0
447	20250327	111300	112318125	5270	5270	5270	5270	0
448	20250327	111200	112318125	5270	5270	5270	5270	0
449	20250327	111100	112318125	5270	5270	5270	5270	2000
450	20250327	111000	101778125	5270	5270	5270	5270	0
451	20250327	110900	101778125	5270	5270	5270	5270	0
452	20250327	110800	101778125	5270	5270	5270	5270	0
453	20250327	110700	101778125	5270	5270	5270	5270	0
454	20250327	110600	101778125	5270	5270	5270	5270	0
455	20250327	110500	101778125	5270	5270	5270	5270	0
456	20250327	110400	101778125	5270	5270	5270	5270	100
457	20250327	110300	101251125	5270	5270	5270	5270	0
458	20250327	110200	101251125	5270	5270	5270	5270	0
459	20250327	110100	101251125	5270	5270	5270	5270	0
460	20250327	110000	101251125	5270	5270	5270	5270	0
461	20250327	105900	101251125	5270	5270	5270	5270	6
462	20250327	105800	101219505	5270	5270	5270	5250	9
463	20250327	105700	101172125	5270	5270	5270	5270	21
464	20250327	105600	101061455	5280	5280	5280	5280	0
465	20250327	105500	101061455	5280	5280	5280	5280	0
466	20250327	105400	101061455	5280	5280	5280	5280	117
467	20250327	105300	100443695	5270	5270	5270	5270	78
468	20250327	105200	100032635	5270	5270	5270	5270	0
469	20250327	105100	100032635	5270	5270	5270	5270	0
470	20250327	105000	100032635	5270	5270	5270	5270	0
471	20250327	104900	100032635	5270	5270	5270	5270	7
472	20250327	104800	99995745	5270	5270	5270	5270	7
473	20250327	104700	99958855	5270	5270	5270	5270	7
474	20250327	104600	99921965	5260	5260	5260	5260	0
475	20250327	104500	99921965	5260	5260	5260	5260	0
476	20250327	104400	99921965	5260	5260	5260	5260	0
477	20250327	104300	99921965	5260	5260	5260	5260	0
478	20250327	104200	99921965	5260	5260	5260	5260	1201
479	20250327	104100	93604705	5260	5260	5260	5260	0
480	20250327	104000	93604705	5260	5260	5260	5260	0
481	20250327	103900	93604705	5260	5260	5260	5260	0
482	20250327	103800	93604705	5260	5260	5260	5260	0
483	20250327	103700	93604705	5260	5260	5260	5260	0
484	20250327	103600	93604705	5260	5260	5260	5260	0
485	20250327	103500	93604705	5260	5260	5260	5260	561
486	20250327	103400	90653845	5270	5270	5270	5270	166
487	20250327	103300	89779025	5270	5275	5275	5270	473
488	20250327	103200	87286265	5270	5270	5270	5270	3
489	20250327	103100	87270455	5270	5270	5270	5270	0
490	20250327	103000	87270455	5270	5270	5270	5270	0
491	20250327	102900	87270455	5270	5270	5270	5270	0
492	20250327	102800	87270455	5270	5270	5270	5270	0
493	20250327	102700	87270455	5270	5270	5270	5270	0
494	20250327	102600	87270455	5270	5270	5270	5270	4
495	20250327	102500	87249375	5270	5270	5270	5270	493
496	20250327	102400	84651265	5280	5280	5280	5280	0
497	20250327	102300	84651265	5280	5280	5280	5280	0
498	20250327	102200	84651265	5280	5280	5280	5280	378
499	20250327	102100	82655425	5280	5280	5280	5280	18
500	20250327	102000	82560385	5280	5280	5280	5280	0
501	20250327	101900	82560385	5280	5280	5285	5280	214
502	20250327	101800	81430340	5290	5290	5290	5290	0
503	20250327	101700	81430340	5290	5290	5290	5290	0
504	20250327	101600	81430340	5290	5280	5290	5280	354
505	20250327	101500	79559070	5280	5280	5280	5280	7
506	20250327	101400	79522110	5270	5270	5270	5270	0
507	20250327	101300	79522110	5270	5270	5270	5270	0
508	20250327	101200	79522110	5270	5270	5270	5270	700
509	20250327	101100	75833110	5270	5270	5270	5270	0
510	20250327	101000	75833110	5270	5270	5270	5270	605
511	20250327	100900	72644760	5270	5270	5270	5270	44
512	20250327	100800	72412880	5270	5270	5270	5270	1789
513	20250327	100700	62984850	5280	5280	5280	5280	1
514	20250327	100600	62979570	5270	5270	5270	5270	0
515	20250327	100500	62979570	5270	5270	5270	5270	20
516	20250327	100400	62874170	5270	5270	5270	5270	3
517	20250327	100300	62858360	5270	5270	5270	5270	33
518	20250327	100200	62684450	5290	5290	5290	5290	1
519	20250327	100100	62679160	5290	5290	5290	5290	0
520	20250327	100000	62679160	5290	5290	5290	5260	287
521	20250327	095900	61165780	5280	5280	5280	5280	15
522	20250327	095800	61086580	5280	5270	5280	5270	85
523	20250327	095700	60637860	5270	5270	5270	5270	10
524	20250327	095600	60585160	5270	5270	5270	5270	0
525	20250327	095500	60585160	5270	5270	5270	5270	0
526	20250327	095400	60585160	5270	5270	5270	5270	0
527	20250327	095300	60585160	5270	5270	5270	5270	351
528	20250327	095200	58735390	5280	5280	5280	5280	0
529	20250327	095100	58735390	5280	5280	5280	5280	0
530	20250327	095000	58735390	5280	5280	5280	5280	304
531	20250327	094900	57130270	5300	5300	5300	5300	36
532	20250327	094800	56939470	5300	5290	5300	5290	310
533	20250327	094700	55297390	5280	5280	5280	5280	0
534	20250327	094600	55297390	5280	5280	5300	5280	1146
535	20250327	094500	49237030	5280	5280	5280	5280	946
536	20250327	094400	44242150	5280	5280	5280	5280	100
537	20250327	094300	43714150	5290	5280	5290	5280	2
538	20250327	094200	43703580	5290	5270	5290	5270	395
539	20250327	094100	41618030	5260	5260	5260	5260	50
540	20250327	094000	41355030	5250	5250	5250	5250	30
541	20250327	093900	41197530	5260	5260	5260	5260	100
542	20250327	093800	40671530	5290	5290	5290	5290	1
543	20250327	093700	40666240	5290	5290	5290	5290	0
544	20250327	093600	40666240	5290	5290	5290	5290	0
545	20250327	093500	40666240	5290	5270	5290	5270	451
546	20250327	093400	38289450	5270	5270	5270	5270	0
547	20250327	093300	38289450	5270	5270	5270	5270	0
548	20250327	093200	38289450	5270	5260	5270	5260	622
549	20250327	093100	35017720	5260	5260	5260	5260	182
550	20250327	093000	34060400	5250	5250	5250	5250	955
551	20250327	092900	29046650	5220	5220	5220	5220	0
552	20250327	092800	29046650	5220	5220	5220	5220	0
553	20250327	092700	29046650	5220	5220	5220	5220	0
554	20250327	092600	29046650	5220	5220	5220	5220	0
555	20250327	092500	29046650	5220	5220	5220	5220	20
556	20250327	092400	28942250	5220	5220	5220	5220	3
557	20250327	092300	28926590	5220	5230	5230	5220	394
558	20250327	092200	26869410	5250	5250	5250	5250	0
559	20250327	092100	26869410	5250	5250	5250	5250	0
560	20250327	092000	26869410	5250	5240	5250	5240	13
561	20250327	091900	26801280	5220	5220	5220	5220	100
562	20250327	091800	26279280	5240	5240	5240	5240	38
563	20250327	091700	26080160	5260	5260	5260	5260	0
564	20250327	091600	26080160	5260	5260	5260	5260	23
565	20250327	091500	25959180	5260	5260	5260	5260	1
566	20250327	091400	25953920	5260	5260	5260	5260	104
567	20250327	091300	25406880	5260	5260	5260	5260	0
568	20250327	091200	25406880	5260	5250	5260	5250	192
569	20250327	091100	24397960	5230	5230	5230	5230	185
570	20250327	091000	23430410	5230	5230	5230	5230	390
571	20250327	090900	21390710	5240	5240	5240	5240	0
572	20250327	090800	21390710	5240	5240	5240	5240	201
573	20250327	090700	20337470	5240	5240	5240	5240	49
574	20250327	090600	20080710	5240	5240	5240	5240	1
575	20250327	090500	20075470	5240	5240	5240	5240	0
576	20250327	090400	20075470	5240	5240	5240	5240	0
577	20250327	090300	20075470	5240	5270	5270	5240	1001
578	20250327	090200	14830200	5230	5230	5230	5230	0
579	20250327	090100	14830200	5230	5270	5270	5230	402
580	20250327	090000	12715770	5270	5220	5270	5220	2430