KissMeData/006920/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184900	33924500	3005	3005	3005	3005	145
3	20250327	184800	33924500	3005	3005	3005	3005	0
4	20250327	184700	33924500	3005	3005	3005	3005	0
5	20250327	184600	33924500	3005	3005	3005	3005	0
6	20250327	184500	33924500	3005	3005	3005	3005	0
7	20250327	184400	33924500	3005	3005	3005	3005	0
8	20250327	184300	33924500	3005	3005	3005	3005	0
9	20250327	184200	33924500	3005	3005	3005	3005	0
10	20250327	184100	33924500	3005	3005	3005	3005	0
11	20250327	184000	33924500	3005	3005	3005	3005	0
12	20250327	183900	33924500	3005	3005	3005	3005	0
13	20250327	183800	33924500	3005	3005	3005	3005	0
14	20250327	183700	33924500	3005	3005	3005	3005	0
15	20250327	183600	33924500	3005	3005	3005	3005	0
16	20250327	183500	33924500	3005	3005	3005	3005	0
17	20250327	183400	33924500	3005	3005	3005	3005	0
18	20250327	183300	33924500	3005	3005	3005	3005	0
19	20250327	183200	33924500	3005	3005	3005	3005	0
20	20250327	183100	33924500	3005	3005	3005	3005	0
21	20250327	183000	33924500	3005	3005	3005	3005	0
22	20250327	182900	33924500	3005	3005	3005	3005	0
23	20250327	182800	33924500	3005	3005	3005	3005	0
24	20250327	182700	33924500	3005	3005	3005	3005	0
25	20250327	182600	33924500	3005	3005	3005	3005	0
26	20250327	182500	33924500	3005	3005	3005	3005	0
27	20250327	182400	33924500	3005	3005	3005	3005	0
28	20250327	182300	33924500	3005	3005	3005	3005	0
29	20250327	182200	33924500	3005	3005	3005	3005	0
30	20250327	182100	33924500	3005	3005	3005	3005	0
31	20250327	182000	33924500	3005	3005	3005	3005	0
32	20250327	181900	33924500	3005	3005	3005	3005	145
33	20250327	181800	33924500	3005	3005	3005	3005	0
34	20250327	181700	33924500	3005	3005	3005	3005	0
35	20250327	181600	33924500	3005	3005	3005	3005	0
36	20250327	181500	33924500	3005	3005	3005	3005	0
37	20250327	181400	33924500	3005	3005	3005	3005	0
38	20250327	181300	33924500	3005	3005	3005	3005	0
39	20250327	181200	33924500	3005	3005	3005	3005	0
40	20250327	181100	33924500	3005	3005	3005	3005	0
41	20250327	181000	33924500	3005	3005	3005	3005	0
42	20250327	180900	33924500	3005	3005	3005	3005	0
43	20250327	180800	33924500	3005	3005	3005	3005	0
44	20250327	180700	33924500	3005	3005	3005	3005	0
45	20250327	180600	33924500	3005	3005	3005	3005	0
46	20250327	180500	33924500	3005	3005	3005	3005	0
47	20250327	180400	33924500	3005	3005	3005	3005	0
48	20250327	180300	33924500	3005	3005	3005	3005	0
49	20250327	180200	33924500	3005	3005	3005	3005	0
50	20250327	180100	33924500	3005	3005	3005	3005	0
51	20250327	180000	33924500	3005	3005	3005	3005	0
52	20250327	175900	33924500	3005	3005	3005	3005	0
53	20250327	175800	33924500	3005	3005	3005	3005	0
54	20250327	175700	33924500	3005	3005	3005	3005	0
55	20250327	175600	33924500	3005	3005	3005	3005	0
56	20250327	175500	33924500	3005	3005	3005	3005	0
57	20250327	175400	33924500	3005	3005	3005	3005	0
58	20250327	175300	33924500	3005	3005	3005	3005	0
59	20250327	175200	33924500	3005	3005	3005	3005	0
60	20250327	175100	33924500	3005	3005	3005	3005	0
61	20250327	175000	33924500	3005	3005	3005	3005	0
62	20250327	174900	33924500	3005	3005	3005	3005	145
63	20250327	174800	33924500	3005	3005	3005	3005	0
64	20250327	174700	33924500	3005	3005	3005	3005	0
65	20250327	174600	33924500	3005	3005	3005	3005	0
66	20250327	174500	33924500	3005	3005	3005	3005	0
67	20250327	174400	33924500	3005	3005	3005	3005	0
68	20250327	174300	33924500	3005	3005	3005	3005	0
69	20250327	174200	33924500	3005	3005	3005	3005	0
70	20250327	174100	33924500	3005	3005	3005	3005	0
71	20250327	174000	33924500	3005	3005	3005	3005	0
72	20250327	173900	33924500	3005	3005	3005	3005	0
73	20250327	173800	33924500	3005	3005	3005	3005	0
74	20250327	173700	33924500	3005	3005	3005	3005	0
75	20250327	173600	33924500	3005	3005	3005	3005	0
76	20250327	173500	33924500	3005	3005	3005	3005	0
77	20250327	173400	33924500	3005	3005	3005	3005	0
78	20250327	173300	33924500	3005	3005	3005	3005	0
79	20250327	173200	33924500	3005	3005	3005	3005	0
80	20250327	173100	33924500	3005	3005	3005	3005	0
81	20250327	173000	33924500	3005	3005	3005	3005	0
82	20250327	172900	33924500	3005	3005	3005	3005	0
83	20250327	172800	33924500	3005	3005	3005	3005	0
84	20250327	172700	33924500	3005	3005	3005	3005	0
85	20250327	172600	33924500	3005	3005	3005	3005	0
86	20250327	172500	33924500	3005	3005	3005	3005	0
87	20250327	172400	33924500	3005	3005	3005	3005	0
88	20250327	172300	33924500	3005	3005	3005	3005	0
89	20250327	172200	33924500	3005	3005	3005	3005	0
90	20250327	172100	33924500	3005	3005	3005	3005	0
91	20250327	172000	33924500	3005	3005	3005	3005	0
92	20250327	171900	33924500	3005	3005	3005	3005	145
93	20250327	171800	33924500	3005	3005	3005	3005	0
94	20250327	171700	33924500	3005	3005	3005	3005	0
95	20250327	171600	33924500	3005	3005	3005	3005	0
96	20250327	171500	33924500	3005	3005	3005	3005	0
97	20250327	171400	33924500	3005	3005	3005	3005	0
98	20250327	171300	33924500	3005	3005	3005	3005	0
99	20250327	171200	33924500	3005	3005	3005	3005	0
100	20250327	171100	33924500	3005	3005	3005	3005	0
101	20250327	171000	33924500	3005	3005	3005	3005	0
102	20250327	170900	33924500	3005	3005	3005	3005	0
103	20250327	170800	33924500	3005	3005	3005	3005	0
104	20250327	170700	33924500	3005	3005	3005	3005	0
105	20250327	170600	33924500	3005	3005	3005	3005	0
106	20250327	170500	33924500	3005	3005	3005	3005	0
107	20250327	170400	33924500	3005	3005	3005	3005	0
108	20250327	170300	33924500	3005	3005	3005	3005	0
109	20250327	170200	33924500	3005	3005	3005	3005	0
110	20250327	170100	33924500	3005	3005	3005	3005	0
111	20250327	170000	33924500	3005	3005	3005	3005	0
112	20250327	165900	33924500	3005	3005	3005	3005	0
113	20250327	165800	33924500	3005	3005	3005	3005	0
114	20250327	165700	33924500	3005	3005	3005	3005	0
115	20250327	165600	33924500	3005	3005	3005	3005	0
116	20250327	165500	33924500	3005	3005	3005	3005	0
117	20250327	165400	33924500	3005	3005	3005	3005	0
118	20250327	165300	33924500	3005	3005	3005	3005	0
119	20250327	165200	33924500	3005	3005	3005	3005	0
120	20250327	165100	33924500	3005	3005	3005	3005	0
121	20250327	165000	33924500	3005	3005	3005	3005	0
122	20250327	164900	33924500	3005	3005	3005	3005	145
123	20250327	164800	33924500	3005	3005	3005	3005	0
124	20250327	164700	33924500	3005	3005	3005	3005	0
125	20250327	164600	33924500	3005	3005	3005	3005	0
126	20250327	164500	33924500	3005	3005	3005	3005	0
127	20250327	164400	33924500	3005	3005	3005	3005	0
128	20250327	164300	33924500	3005	3005	3005	3005	0
129	20250327	164200	33924500	3005	3005	3005	3005	0
130	20250327	164100	33924500	3005	3005	3005	3005	0
131	20250327	164000	33924500	3005	3005	3005	3005	0
132	20250327	163900	33924500	3005	3005	3005	3005	0
133	20250327	163800	33924500	3005	3005	3005	3005	0
134	20250327	163700	33924500	3005	3005	3005	3005	0
135	20250327	163600	33924500	3005	3005	3005	3005	0
136	20250327	163500	33924500	3005	3005	3005	3005	0
137	20250327	163400	33924500	3005	3005	3005	3005	0
138	20250327	163300	33924500	3005	3005	3005	3005	0
139	20250327	163200	33924500	3005	3005	3005	3005	0
140	20250327	163100	33924500	3005	3005	3005	3005	0
141	20250327	163000	33924500	3005	3005	3005	3005	0
142	20250327	162900	33924500	3005	3005	3005	3005	0
143	20250327	162800	33924500	3005	3005	3005	3005	0
144	20250327	162700	33924500	3005	3005	3005	3005	0
145	20250327	162600	33924500	3005	3005	3005	3005	0
146	20250327	162500	33924500	3005	3005	3005	3005	0
147	20250327	162400	33924500	3005	3005	3005	3005	0
148	20250327	162300	33924500	3005	3005	3005	3005	0
149	20250327	162200	33924500	3005	3005	3005	3005	0
150	20250327	162100	33924500	3005	3005	3005	3005	0
151	20250327	162000	33924500	3005	3005	3005	3005	0
152	20250327	161900	33924500	3005	3005	3005	3005	145
153	20250327	161800	33924500	3005	3005	3005	3005	0
154	20250327	161700	33924500	3005	3005	3005	3005	0
155	20250327	161600	33924500	3005	3005	3005	3005	0
156	20250327	161500	33924500	3005	3005	3005	3005	0
157	20250327	161400	33924500	3005	3005	3005	3005	0
158	20250327	161300	33924500	3005	3005	3005	3005	0
159	20250327	161200	33924500	3005	3005	3005	3005	0
160	20250327	161100	33924500	3005	3005	3005	3005	0
161	20250327	161000	33924500	3005	3005	3005	3005	0
162	20250327	160900	33924500	3005	3005	3005	3005	0
163	20250327	160800	33924500	3005	3005	3005	3005	0
164	20250327	160700	33924500	3005	3005	3005	3005	0
165	20250327	160600	33924500	3005	3005	3005	3005	0
166	20250327	160500	33924500	3005	3005	3005	3005	0
167	20250327	160400	33924500	3005	3005	3005	3005	0
168	20250327	160300	33924500	3005	3005	3005	3005	0
169	20250327	160200	33924500	3005	3005	3005	3005	0
170	20250327	160100	33924500	3005	3005	3005	3005	0
171	20250327	160000	33924500	3005	3005	3005	3005	0
172	20250327	155900	33924500	3005	3005	3005	3005	0
173	20250327	155800	33924500	3005	3005	3005	3005	0
174	20250327	155700	33924500	3005	3005	3005	3005	0
175	20250327	155600	33924500	3005	3005	3005	3005	0
176	20250327	155500	33924500	3005	3005	3005	3005	0
177	20250327	155400	33924500	3005	3005	3005	3005	0
178	20250327	155300	33924500	3005	3005	3005	3005	0
179	20250327	155200	33924500	3005	3005	3005	3005	0
180	20250327	155100	33924500	3005	3005	3005	3005	0
181	20250327	155000	33924500	3005	3005	3005	3005	0
182	20250327	154900	33924500	3005	3005	3005	3005	145
183	20250327	154800	33924500	3005	3005	3005	3005	0
184	20250327	154700	33924500	3005	3005	3005	3005	0
185	20250327	154600	33924500	3005	3005	3005	3005	0
186	20250327	154500	33924500	3005	3005	3005	3005	0
187	20250327	154400	33924500	3005	3005	3005	3005	0
188	20250327	154300	33924500	3005	3005	3005	3005	0
189	20250327	154200	33924500	3005	3005	3005	3005	0
190	20250327	154100	33924500	3005	3005	3005	3005	0
191	20250327	154000	33924500	3005	3005	3005	3005	0
192	20250327	153900	33924500	3005	3005	3005	3005	0
193	20250327	153800	33924500	3005	3005	3005	3005	0
194	20250327	153700	33924500	3005	3005	3005	3005	0
195	20250327	153600	33924500	3005	3005	3005	3005	0
196	20250327	153500	33924500	3005	3005	3005	3005	0
197	20250327	153400	33924500	3005	3005	3005	3005	0
198	20250327	153300	33924500	3005	3005	3005	3005	0
199	20250327	153200	33924500	3005	3005	3005	3005	0
200	20250327	153100	33924500	3005	3005	3005	3005	0
201	20250327	153000	33924500	3005	3005	3005	3005	145
202	20250327	152900	33488775	3000	3000	3000	3000	0
203	20250327	152800	33488775	3000	3000	3000	3000	0
204	20250327	152700	33488775	3000	3000	3000	3000	0
205	20250327	152600	33488775	3000	3000	3000	3000	0
206	20250327	152500	33488775	3000	3000	3000	3000	0
207	20250327	152400	33488775	3000	3000	3000	3000	0
208	20250327	152300	33488775	3000	3000	3000	3000	0
209	20250327	152200	33488775	3000	3000	3000	3000	0
210	20250327	152100	33488775	3000	3000	3000	3000	0
211	20250327	152000	33488775	3000	3000	3000	3000	0
212	20250327	151900	33488775	3000	3000	3000	3000	0
213	20250327	151800	33488775	3000	3000	3000	3000	0
214	20250327	151700	33488775	3000	3000	3000	3000	0
215	20250327	151600	33488775	3000	3000	3000	3000	0
216	20250327	151500	33488775	3000	3010	3010	3000	418
217	20250327	151400	32233610	3015	3015	3015	3015	0
218	20250327	151300	32233610	3015	3015	3015	3015	1
219	20250327	151200	32230595	3015	3015	3015	3015	799
220	20250327	151100	29821610	3015	3015	3015	3015	0
221	20250327	151000	29821610	3015	3015	3015	3015	0
222	20250327	150900	29821610	3015	3015	3015	3015	0
223	20250327	150800	29821610	3015	3015	3015	3015	0
224	20250327	150700	29821610	3015	3015	3015	3015	0
225	20250327	150600	29821610	3015	3015	3015	3015	0
226	20250327	150500	29821610	3015	3015	3015	3015	0
227	20250327	150400	29821610	3015	3015	3015	3015	9
228	20250327	150300	29794475	3015	3010	3015	3010	101
229	20250327	150200	29490460	3010	3010	3010	3010	0
230	20250327	150100	29490460	3010	3010	3010	3010	0
231	20250327	150000	29490460	3010	3010	3010	3010	100
232	20250327	145900	29189460	3010	3010	3010	3010	0
233	20250327	145800	29189460	3010	3010	3010	3010	0
234	20250327	145700	29189460	3010	3010	3010	3010	0
235	20250327	145600	29189460	3010	3010	3010	3010	0
236	20250327	145500	29189460	3010	3010	3010	3010	0
237	20250327	145400	29189460	3010	3010	3010	3010	0
238	20250327	145300	29189460	3010	3010	3010	3010	0
239	20250327	145200	29189460	3010	3010	3010	3010	31
240	20250327	145100	29096150	3010	3010	3010	3010	0
241	20250327	145000	29096150	3010	3010	3010	3010	112
242	20250327	144900	28759030	3010	3010	3010	3010	24
243	20250327	144800	28686790	3010	3010	3010	3010	11
244	20250327	144700	28653680	3010	3010	3010	3010	23
245	20250327	144600	28584450	3010	3010	3010	3010	12
246	20250327	144500	28548330	3010	3010	3010	3010	23
247	20250327	144400	28479100	3010	3010	3010	3010	11
248	20250327	144300	28445990	3010	3010	3010	3010	24
249	20250327	144200	28373750	3010	3010	3010	3010	12
250	20250327	144100	28337630	3005	3010	3010	3005	31
251	20250327	144000	28244360	3010	3010	3010	3010	11
252	20250327	143900	28211250	3010	3010	3010	3010	23
253	20250327	143800	28142020	3005	3005	3005	3005	27
254	20250327	143700	28060885	3005	3005	3005	3005	23
255	20250327	143600	27991770	3005	3005	3005	3005	12
256	20250327	143500	27955710	3005	3005	3005	3005	24
257	20250327	143400	27883590	3005	3005	3005	3005	11
258	20250327	143300	27850535	3005	3005	3005	3005	23
259	20250327	143200	27781420	3005	3010	3010	3005	16
260	20250327	143100	27733280	3000	3010	3010	3000	24
261	20250327	143000	27661050	3010	3010	3010	3010	11
262	20250327	142900	27627940	3010	3010	3010	3010	23
263	20250327	142800	27558710	3010	3010	3010	3010	12
264	20250327	142700	27522590	3010	3010	3010	3010	24
265	20250327	142600	27450350	3010	3010	3010	3010	11
266	20250327	142500	27417240	3010	3010	3010	3010	23
267	20250327	142400	27348010	3010	3010	3010	3010	11
268	20250327	142300	27314900	3010	3010	3010	3010	23
269	20250327	142200	27245670	3005	3010	3010	3005	42
270	20250327	142100	27119400	3010	3010	3010	3010	23
271	20250327	142000	27050170	3010	3010	3010	3010	11
272	20250327	141900	27017060	3010	3010	3010	3005	37
273	20250327	141800	26905730	3010	3010	3010	3010	12
274	20250327	141700	26869610	3010	3010	3010	3010	23
275	20250327	141600	26800380	3010	3010	3010	3010	11
276	20250327	141500	26767270	3010	3010	3010	3010	23
277	20250327	141400	26698040	3010	3010	3010	3010	12
278	20250327	141300	26661920	3010	3010	3010	3010	23
279	20250327	141200	26592690	3010	3010	3010	3010	11
280	20250327	141100	26559580	3010	3010	3010	3010	24
281	20250327	141000	26487340	3010	3010	3010	3010	11
282	20250327	140900	26454230	3010	3010	3010	3010	23
283	20250327	140800	26385000	3010	3010	3010	3010	12
284	20250327	140700	26348880	3010	3010	3010	3010	23
285	20250327	140600	26279650	3010	3005	3010	3005	33
286	20250327	140500	26180435	3005	3005	3005	3005	23
287	20250327	140400	26111320	3005	3010	3010	3005	68
288	20250327	140300	25906860	3010	3010	3010	3010	24
289	20250327	140200	25834620	3010	3010	3010	3010	11
290	20250327	140100	25801510	3010	3010	3010	3010	23
291	20250327	140000	25732280	3010	3010	3010	3010	12
292	20250327	135900	25696160	3010	3010	3010	3010	23
293	20250327	135800	25626930	3005	3005	3005	3005	7
294	20250327	135700	25605895	2995	3005	3005	2995	31
295	20250327	135600	25512820	3005	3000	3005	3000	11
296	20250327	135500	25479810	3000	3005	3005	3000	30
297	20250327	135400	25389690	3010	3010	3010	3010	12
298	20250327	135300	25353570	3010	3005	3010	3005	23
299	20250327	135200	25284365	3005	3005	3005	3005	11
300	20250327	135100	25251310	3005	3000	3005	3000	103
301	20250327	135000	24942260	3000	3000	3000	3000	12
302	20250327	134900	24906260	3000	3000	3000	3000	23
303	20250327	134800	24837260	3000	3000	3000	3000	11
304	20250327	134700	24804260	3000	2995	3000	2995	24
305	20250327	134600	24732265	2995	2995	2995	2995	12
306	20250327	134500	24696325	2995	2995	2995	2995	23
307	20250327	134400	24627440	2995	2995	2995	2995	11
308	20250327	134300	24594495	2995	2995	2995	2995	23
309	20250327	134200	24525610	2995	2990	2995	2990	11
310	20250327	134100	24492690	2990	2990	2990	2990	23
311	20250327	134000	24423920	2990	2990	2990	2990	12
312	20250327	133900	24388040	2985	2985	2985	2985	34
313	20250327	133800	24286550	2985	2980	2985	2980	11
314	20250327	133700	24253730	2980	2980	2980	2980	23
315	20250327	133600	24185190	2980	2980	2980	2980	12
316	20250327	133500	24149430	2975	2980	2980	2975	31
317	20250327	133400	24057090	2980	2980	2980	2980	11
318	20250327	133300	24024310	2980	2980	2980	2980	27
319	20250327	133200	23943850	2980	2980	2980	2980	12
320	20250327	133100	23908090	2980	2980	2980	2980	24
321	20250327	133000	23836570	2980	2980	2980	2980	11
322	20250327	132900	23803790	2980	2980	2980	2980	24
323	20250327	132800	23732270	2980	2980	2980	2980	11
324	20250327	132700	23699490	2980	2980	2980	2980	23
325	20250327	132600	23630950	2980	2980	2980	2980	12
326	20250327	132500	23595190	2980	2980	2980	2980	23
327	20250327	132400	23526650	2980	2980	2980	2980	11
328	20250327	132300	23493870	2980	2980	2980	2980	24
329	20250327	132200	23422350	2980	2980	2980	2980	12
330	20250327	132100	23386590	2980	2980	2980	2980	23
331	20250327	132000	23318050	2980	2980	2980	2980	11
332	20250327	131900	23285270	2980	2980	2980	2980	23
333	20250327	131800	23216730	2975	2975	2975	2975	172
334	20250327	131700	22705030	2975	2975	2975	2975	24
335	20250327	131600	22633630	2975	2975	2975	2975	11
336	20250327	131500	22600905	2975	2975	2975	2975	23
337	20250327	131400	22532480	2975	2975	2975	2975	11
338	20250327	131300	22499755	2965	2975	2975	2965	31
339	20250327	131200	22407610	2975	2975	2975	2975	12
340	20250327	131100	22371910	2975	2975	2975	2975	23
341	20250327	131000	22303485	2975	2975	2975	2975	101
342	20250327	130900	22003010	2975	2975	2975	2975	24
343	20250327	130800	21931610	2975	2975	2975	2975	12
344	20250327	130700	21895910	2975	2975	2975	2975	23
345	20250327	130600	21827485	2975	2975	2975	2975	16
346	20250327	130500	21779885	2975	2975	2975	2975	23
347	20250327	130400	21711460	2975	2975	2975	2975	12
348	20250327	130300	21675760	2975	2975	2975	2975	23
349	20250327	130200	21607335	2975	2975	2975	2975	11
350	20250327	130100	21574610	2975	2975	2975	2975	24
351	20250327	130000	21503210	2975	2975	2975	2975	11
352	20250327	125900	21470485	2975	2975	2975	2975	23
353	20250327	125800	21402060	2975	2975	2975	2975	12
354	20250327	125700	21366360	2975	2975	2975	2975	23
355	20250327	125600	21297935	2975	2975	2975	2975	11
356	20250327	125500	21265210	2975	2975	2975	2975	23
357	20250327	125400	21196785	2975	2975	2975	2975	12
358	20250327	125300	21161085	2975	2975	2975	2975	24
359	20250327	125200	21089685	2975	2975	2975	2975	11
360	20250327	125100	21056960	2965	2975	2975	2965	31
361	20250327	125000	20964815	2975	2975	2975	2975	12
362	20250327	124900	20929115	2975	2975	2975	2975	23
363	20250327	124800	20860690	2975	2975	2975	2975	11
364	20250327	124700	20827965	2975	2975	2975	2975	23
365	20250327	124600	20759540	2975	2975	2975	2975	11
366	20250327	124500	20726815	2975	2975	2975	2975	24
367	20250327	124400	20655415	2975	2975	2975	2975	12
368	20250327	124300	20619715	2975	2975	2975	2975	23
369	20250327	124200	20551290	2975	2975	2975	2975	11
370	20250327	124100	20518565	2975	2975	2975	2975	23
371	20250327	124000	20450140	2975	2975	2975	2975	12
372	20250327	123900	20414440	2975	2975	2975	2975	23
373	20250327	123800	20346015	2975	2975	2975	2975	11
374	20250327	123700	20313290	2975	2975	2975	2975	24
375	20250327	123600	20241890	2975	2975	2975	2975	28
376	20250327	123500	20158590	2975	2975	2975	2975	23
377	20250327	123400	20090165	2975	2975	2975	2975	11
378	20250327	123300	20057440	2975	2975	2975	2975	23
379	20250327	123200	19989015	2975	2975	2975	2975	11
380	20250327	123100	19956290	2975	2975	2975	2975	23
381	20250327	123000	19887865	2975	2975	2975	2975	12
382	20250327	122900	19852165	2965	2975	2975	2965	32
383	20250327	122800	19757045	2975	2975	2975	2975	11
384	20250327	122700	19724320	2975	2975	2975	2975	23
385	20250327	122600	19655895	2975	2975	2975	2975	12
386	20250327	122500	19620195	2975	2975	2975	2975	23
387	20250327	122400	19551770	2975	2975	2975	2975	11
388	20250327	122300	19519045	2975	2975	2975	2975	23
389	20250327	122200	19450620	2975	2975	2975	2975	12
390	20250327	122100	19414920	2975	2975	2975	2975	24
391	20250327	122000	19343520	2975	2975	2975	2975	11
392	20250327	121900	19310795	2975	2975	2975	2975	23
393	20250327	121800	19242370	2975	2975	2975	2975	11
394	20250327	121700	19209645	2975	2975	2975	2975	23
395	20250327	121600	19141220	2975	2975	2975	2975	12
396	20250327	121500	19105520	2975	2975	2975	2975	23
397	20250327	121400	19037095	2975	2975	2975	2975	11
398	20250327	121300	19004370	2975	2975	2975	2975	24
399	20250327	121200	18932970	2975	2975	2975	2975	12
400	20250327	121100	18897270	2975	2975	2975	2975	23
401	20250327	121000	18828845	2975	2975	2975	2975	11
402	20250327	120900	18796120	2975	2975	2975	2975	23
403	20250327	120800	18727695	2975	2975	2975	2975	12
404	20250327	120700	18691995	2965	2975	2975	2965	32
405	20250327	120600	18596885	2975	2975	2975	2975	11
406	20250327	120500	18564160	2975	2975	2975	2975	24
407	20250327	120400	18492760	2975	2975	2975	2975	11
408	20250327	120300	18460035	2975	2975	2975	2975	23
409	20250327	120200	18391610	2975	2975	2975	2975	12
410	20250327	120100	18355910	2975	2975	2975	2975	23
411	20250327	120000	18287485	2975	2975	2975	2975	11
412	20250327	115900	18254760	2975	2975	2975	2975	23
413	20250327	115800	18186335	2975	2975	2975	2975	12
414	20250327	115700	18150635	2975	2975	2975	2975	0
415	20250327	115600	18150635	2975	2975	2975	2975	11
416	20250327	115500	18117910	2975	2975	2975	2975	0
417	20250327	115400	18117910	2975	2975	2975	2975	12
418	20250327	115300	18082210	2975	2975	2975	2975	0
419	20250327	115200	18082210	2975	2975	2975	2975	11
420	20250327	115100	18049485	2975	2975	2975	2975	0
421	20250327	115000	18049485	2975	2970	2975	2970	11
422	20250327	114900	18016805	2970	2970	2970	2970	0
423	20250327	114800	18016805	2970	2970	2970	2970	12
424	20250327	114700	17981165	2970	2970	2970	2970	0
425	20250327	114600	17981165	2970	2970	2970	2970	11
426	20250327	114500	17948495	2965	2965	2965	2965	9
427	20250327	114400	17921810	2970	2970	2970	2970	12
428	20250327	114300	17886170	2970	2970	2970	2970	0
429	20250327	114200	17886170	2970	2970	2970	2970	11
430	20250327	114100	17853500	2970	2970	2970	2970	0
431	20250327	114000	17853500	2970	2970	2970	2970	12
432	20250327	113900	17817860	2970	2970	2970	2970	0
433	20250327	113800	17817860	2970	2970	2970	2970	11
434	20250327	113700	17785190	2970	2970	2970	2970	0
435	20250327	113600	17785190	2970	2970	2970	2970	11
436	20250327	113500	17752520	2970	2970	2970	2970	0
437	20250327	113400	17752520	2970	2970	2970	2970	12
438	20250327	113300	17716880	2970	2970	2970	2970	0
439	20250327	113200	17716880	2970	2970	2970	2970	11
440	20250327	113100	17684210	2970	2970	2970	2970	0
441	20250327	113000	17684210	2970	2970	2970	2970	12
442	20250327	112900	17648570	2975	2975	2975	2975	0
443	20250327	112800	17648570	2975	2970	2975	2970	11
444	20250327	112700	17615895	2975	2975	2975	2975	0
445	20250327	112600	17615895	2975	2970	2975	2970	12
446	20250327	112500	17580245	2975	2975	2975	2975	0
447	20250327	112400	17580245	2975	2975	2975	2975	11
448	20250327	112300	17547520	2965	2965	2965	2965	9
449	20250327	112200	17520835	2975	2975	2975	2975	11
450	20250327	112100	17488110	2975	2975	2975	2975	0
451	20250327	112000	17488110	2975	2975	2975	2975	12
452	20250327	111900	17452410	2975	2975	2975	2975	0
453	20250327	111800	17452410	2975	2970	2975	2970	12
454	20250327	111700	17416760	2975	2975	2975	2975	0
455	20250327	111600	17416760	2975	2970	2975	2970	12
456	20250327	111500	17381110	2975	2975	2975	2975	0
457	20250327	111400	17381110	2975	2970	2975	2970	11
458	20250327	111300	17348435	2975	2975	2975	2975	0
459	20250327	111200	17348435	2975	2975	2975	2975	12
460	20250327	111100	17312735	2975	2975	2975	2975	0
461	20250327	111000	17312735	2975	2975	2975	2975	11
462	20250327	110900	17280010	2975	2975	2975	2975	0
463	20250327	110800	17280010	2975	2975	2975	2975	11
464	20250327	110700	17247285	2975	2975	2975	2975	0
465	20250327	110600	17247285	2975	2975	2975	2975	12
466	20250327	110500	17211585	2975	2975	2975	2975	0
467	20250327	110400	17211585	2975	2970	2975	2970	11
468	20250327	110300	17178910	2975	2975	2975	2975	0
469	20250327	110200	17178910	2975	2970	2975	2970	12
470	20250327	110100	17143255	2965	2965	2965	2965	22
471	20250327	110000	17078025	2975	2975	2975	2975	11
472	20250327	105900	17045300	2970	2970	2970	2970	0
473	20250327	105800	17045300	2970	2975	2975	2970	13
474	20250327	105700	17006630	2975	2975	2975	2975	10
475	20250327	105600	16976880	2975	2975	2975	2975	60
476	20250327	105500	16798380	2975	2975	2975	2975	0
477	20250327	105400	16798380	2975	2975	2975	2975	11
478	20250327	105300	16765655	2975	2970	2975	2970	52
479	20250327	105200	16611210	2970	2970	2970	2970	12
480	20250327	105100	16575570	2970	2970	2970	2970	0
481	20250327	105000	16575570	2970	2970	2970	2970	11
482	20250327	104900	16542900	2970	2970	2970	2970	0
483	20250327	104800	16542900	2970	2970	2970	2970	12
484	20250327	104700	16507260	2965	2965	2965	2965	23
485	20250327	104600	16439065	2965	2975	2975	2965	18
486	20250327	104500	16385585	2975	2975	2975	2975	0
487	20250327	104400	16385585	2975	2975	2975	2975	12
488	20250327	104300	16349885	2975	2975	2975	2975	0
489	20250327	104200	16349885	2975	2975	2975	2975	11
490	20250327	104100	16317160	2975	2975	2975	2975	0
491	20250327	104000	16317160	2975	2975	2975	2975	11
492	20250327	103900	16284435	2965	2965	2965	2965	9
493	20250327	103800	16257750	2975	2975	2975	2975	12
494	20250327	103700	16222050	2975	2975	2975	2975	0
495	20250327	103600	16222050	2975	2975	2975	2975	11
496	20250327	103500	16189325	2975	2975	2975	2975	0
497	20250327	103400	16189325	2975	2975	2975	2975	12
498	20250327	103300	16153625	2965	2965	2965	2965	76
499	20250327	103200	15928285	2975	2975	2975	2975	11
500	20250327	103100	15895560	2975	2975	2975	2975	0
501	20250327	103000	15895560	2975	2975	2975	2975	12
502	20250327	102900	15859860	2975	2975	2975	2975	0
503	20250327	102800	15859860	2975	2975	2975	2975	11
504	20250327	102700	15827135	2975	2975	2975	2975	0
505	20250327	102600	15827135	2975	2975	2975	2975	11
506	20250327	102500	15794410	2975	2975	2975	2975	0
507	20250327	102400	15794410	2975	2975	2975	2975	12
508	20250327	102300	15758710	2975	2975	2975	2975	0
509	20250327	102200	15758710	2975	2975	2975	2975	11
510	20250327	102100	15725985	2975	2975	2975	2975	0
511	20250327	102000	15725985	2975	2975	2975	2975	12
512	20250327	101900	15690285	2975	2975	2975	2975	0
513	20250327	101800	15690285	2975	2975	2975	2975	11
514	20250327	101700	15657560	2965	2965	2965	2965	17
515	20250327	101600	15607155	2975	2975	2975	2975	12
516	20250327	101500	15571455	2975	2975	2975	2975	0
517	20250327	101400	15571455	2975	2975	2975	2975	11
518	20250327	101300	15538730	2975	2975	2975	2975	0
519	20250327	101200	15538730	2975	2975	2975	2975	11
520	20250327	101100	15506005	2965	2965	2965	2965	0
521	20250327	101000	15506005	2965	2975	2975	2965	17
522	20250327	100900	15455480	2965	2965	2965	2965	0
523	20250327	100800	15455480	2965	2965	2965	2965	11
524	20250327	100700	15422865	2975	2975	2975	2975	0
525	20250327	100600	15422865	2975	2950	2975	2950	900
526	20250327	100500	12747345	2940	2940	2940	2940	2
527	20250327	100400	12741465	2950	2950	2950	2950	11
528	20250327	100300	12709015	2950	2950	2950	2950	157
529	20250327	100200	12245865	2950	2950	2950	2950	12
530	20250327	100100	12210465	2950	2950	2950	2950	0
531	20250327	100000	12210465	2950	2950	2950	2950	11
532	20250327	095900	12178015	2950	2935	2950	2935	2
533	20250327	095800	12172130	2940	2950	2950	2940	61
534	20250327	095700	11992525	2950	2950	2950	2950	0
535	20250327	095600	11992525	2950	2950	2950	2950	12
536	20250327	095500	11957125	2950	2955	2955	2950	137
537	20250327	095400	11552945	2965	2965	2965	2965	11
538	20250327	095300	11520330	2965	2965	2965	2965	0
539	20250327	095200	11520330	2965	2975	2975	2965	18
540	20250327	095100	11466840	2970	2970	2970	2970	0
541	20250327	095000	11466840	2970	2985	2985	2970	41
542	20250327	094900	11344880	2975	2975	2975	2975	0
543	20250327	094800	11344880	2975	2985	2985	2975	26
544	20250327	094700	11267410	2980	2980	2980	2980	0
545	20250327	094600	11267410	2980	2985	2985	2980	13
546	20250327	094500	11228610	2985	2985	2985	2985	7
547	20250327	094400	11207715	2990	2990	2990	2980	16
548	20250327	094300	11159915	2990	2990	2990	2990	0
549	20250327	094200	11159915	2990	2980	2990	2980	78
550	20250327	094100	10927005	2980	2955	2980	2955	158
551	20250327	094000	10459065	2955	2950	2955	2950	11
552	20250327	093900	10426565	2950	2950	2950	2950	10
553	20250327	093800	10397065	2950	2950	2950	2950	12
554	20250327	093700	10361665	2950	2950	2950	2950	2
555	20250327	093600	10355765	2935	2935	2935	2935	0
556	20250327	093500	10355765	2935	2935	2935	2935	0
557	20250327	093400	10355765	2935	2935	2935	2935	0
558	20250327	093300	10355765	2935	2945	2945	2935	9
559	20250327	093200	10329280	2955	2955	2955	2955	14
560	20250327	093100	10287910	2955	2950	2955	2950	846
561	20250327	093000	7788310	2950	2940	2950	2940	514
562	20250327	092900	6273130	2935	2935	2935	2935	100
563	20250327	092800	5979630	2940	2940	2940	2940	27
564	20250327	092700	5900250	2940	2940	2940	2940	0
565	20250327	092600	5900250	2940	2940	2940	2940	11
566	20250327	092500	5867910	2940	2940	2940	2940	0
567	20250327	092400	5867910	2940	2940	2940	2940	12
568	20250327	092300	5832630	2940	2940	2940	2940	0
569	20250327	092200	5832630	2940	2940	2940	2940	14
570	20250327	092100	5791470	2940	2940	2940	2940	0
571	20250327	092000	5791470	2940	2940	2940	2940	12
572	20250327	091900	5756190	2940	2940	2940	2940	1
573	20250327	091800	5753250	2940	2940	2940	2940	11
574	20250327	091700	5720910	2940	2940	2940	2940	0
575	20250327	091600	5720910	2940	2940	2940	2940	11
576	20250327	091500	5688570	2935	2935	2935	2935	0
577	20250327	091400	5688570	2935	2940	2940	2935	13
578	20250327	091300	5650355	2940	2940	2940	2940	0
579	20250327	091200	5650355	2940	2940	2940	2940	11
580	20250327	091100	5618015	2935	2935	2935	2935	0
581	20250327	091000	5618015	2935	2940	2940	2935	13
582	20250327	090900	5579800	2940	2940	2940	2940	500
583	20250327	090800	4109800	2930	2940	2940	2930	185
584	20250327	090700	3567640	2930	2930	2930	2930	659
585	20250327	090600	1636770	2940	2940	2940	2940	12
586	20250327	090500	1601490	2940	2940	2940	2940	300
587	20250327	090400	719490	2940	2940	2940	2940	12
588	20250327	090300	684210	2940	2940	2940	2940	0
589	20250327	090200	684210	2940	2950	2950	2940	46
590	20250327	090100	548860	2950	2950	2950	2950	153
591	20250327	090000	97510	2955	2955	2955	2950	33