KissMeData/011560/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	185600	533436735	9940	9940	9940	9940	2742
3	20250327	185500	533436735	9940	9940	9940	9940	0
4	20250327	185400	533436735	9940	9940	9940	9940	0
5	20250327	185300	533436735	9940	9940	9940	9940	0
6	20250327	185200	533436735	9940	9940	9940	9940	0
7	20250327	185100	533436735	9940	9940	9940	9940	0
8	20250327	185000	533436735	9940	9940	9940	9940	0
9	20250327	184900	533436735	9940	9940	9940	9940	0
10	20250327	184800	533436735	9940	9940	9940	9940	0
11	20250327	184700	533436735	9940	9940	9940	9940	0
12	20250327	184600	533436735	9940	9940	9940	9940	0
13	20250327	184500	533436735	9940	9940	9940	9940	0
14	20250327	184400	533436735	9940	9940	9940	9940	0
15	20250327	184300	533436735	9940	9940	9940	9940	0
16	20250327	184200	533436735	9940	9940	9940	9940	0
17	20250327	184100	533436735	9940	9940	9940	9940	0
18	20250327	184000	533436735	9940	9940	9940	9940	0
19	20250327	183900	533436735	9940	9940	9940	9940	0
20	20250327	183800	533436735	9940	9940	9940	9940	0
21	20250327	183700	533436735	9940	9940	9940	9940	0
22	20250327	183600	533436735	9940	9940	9940	9940	0
23	20250327	183500	533436735	9940	9940	9940	9940	0
24	20250327	183400	533436735	9940	9940	9940	9940	0
25	20250327	183300	533436735	9940	9940	9940	9940	0
26	20250327	183200	533436735	9940	9940	9940	9940	0
27	20250327	183100	533436735	9940	9940	9940	9940	0
28	20250327	183000	533436735	9940	9940	9940	9940	0
29	20250327	182900	533436735	9940	9940	9940	9940	0
30	20250327	182800	533436735	9940	9940	9940	9940	0
31	20250327	182700	533436735	9940	9940	9940	9940	0
32	20250327	182600	533436735	9940	9940	9940	9940	2742
33	20250327	182500	533436735	9940	9940	9940	9940	0
34	20250327	182400	533436735	9940	9940	9940	9940	0
35	20250327	182300	533436735	9940	9940	9940	9940	0
36	20250327	182200	533436735	9940	9940	9940	9940	0
37	20250327	182100	533436735	9940	9940	9940	9940	0
38	20250327	182000	533436735	9940	9940	9940	9940	0
39	20250327	181900	533436735	9940	9940	9940	9940	0
40	20250327	181800	533436735	9940	9940	9940	9940	0
41	20250327	181700	533436735	9940	9940	9940	9940	0
42	20250327	181600	533436735	9940	9940	9940	9940	0
43	20250327	181500	533436735	9940	9940	9940	9940	0
44	20250327	181400	533436735	9940	9940	9940	9940	0
45	20250327	181300	533436735	9940	9940	9940	9940	0
46	20250327	181200	533436735	9940	9940	9940	9940	0
47	20250327	181100	533436735	9940	9940	9940	9940	0
48	20250327	181000	533436735	9940	9940	9940	9940	0
49	20250327	180900	533436735	9940	9940	9940	9940	0
50	20250327	180800	533436735	9940	9940	9940	9940	0
51	20250327	180700	533436735	9940	9940	9940	9940	0
52	20250327	180600	533436735	9940	9940	9940	9940	0
53	20250327	180500	533436735	9940	9940	9940	9940	0
54	20250327	180400	533436735	9940	9940	9940	9940	0
55	20250327	180300	533436735	9940	9940	9940	9940	0
56	20250327	180200	533436735	9940	9940	9940	9940	0
57	20250327	180100	533436735	9940	9940	9940	9940	0
58	20250327	180000	533436735	9940	9940	9940	9940	0
59	20250327	175900	533436735	9940	9940	9940	9940	0
60	20250327	175800	533436735	9940	9940	9940	9940	0
61	20250327	175700	533436735	9940	9940	9940	9940	0
62	20250327	175600	533436735	9940	9940	9940	9940	2742
63	20250327	175500	533436735	9940	9940	9940	9940	0
64	20250327	175400	533436735	9940	9940	9940	9940	0
65	20250327	175300	533436735	9940	9940	9940	9940	0
66	20250327	175200	533436735	9940	9940	9940	9940	0
67	20250327	175100	533436735	9940	9940	9940	9940	0
68	20250327	175000	533436735	9940	9940	9940	9940	0
69	20250327	174900	533436735	9940	9940	9940	9940	0
70	20250327	174800	533436735	9940	9940	9940	9940	0
71	20250327	174700	533436735	9940	9940	9940	9940	0
72	20250327	174600	533436735	9940	9940	9940	9940	0
73	20250327	174500	533436735	9940	9940	9940	9940	0
74	20250327	174400	533436735	9940	9940	9940	9940	0
75	20250327	174300	533436735	9940	9940	9940	9940	0
76	20250327	174200	533436735	9940	9940	9940	9940	0
77	20250327	174100	533436735	9940	9940	9940	9940	0
78	20250327	174000	533436735	9940	9940	9940	9940	0
79	20250327	173900	533436735	9940	9940	9940	9940	0
80	20250327	173800	533436735	9940	9940	9940	9940	0
81	20250327	173700	533436735	9940	9940	9940	9940	0
82	20250327	173600	533436735	9940	9940	9940	9940	0
83	20250327	173500	533436735	9940	9940	9940	9940	0
84	20250327	173400	533436735	9940	9940	9940	9940	0
85	20250327	173300	533436735	9940	9940	9940	9940	0
86	20250327	173200	533436735	9940	9940	9940	9940	0
87	20250327	173100	533436735	9940	9940	9940	9940	0
88	20250327	173000	533436735	9940	9940	9940	9940	0
89	20250327	172900	533436735	9940	9940	9940	9940	0
90	20250327	172800	533436735	9940	9940	9940	9940	0
91	20250327	172700	533436735	9940	9940	9940	9940	0
92	20250327	172600	533436735	9940	9940	9940	9940	2742
93	20250327	172500	533436735	9940	9940	9940	9940	0
94	20250327	172400	533436735	9940	9940	9940	9940	0
95	20250327	172300	533436735	9940	9940	9940	9940	0
96	20250327	172200	533436735	9940	9940	9940	9940	0
97	20250327	172100	533436735	9940	9940	9940	9940	0
98	20250327	172000	533436735	9940	9940	9940	9940	0
99	20250327	171900	533436735	9940	9940	9940	9940	0
100	20250327	171800	533436735	9940	9940	9940	9940	0
101	20250327	171700	533436735	9940	9940	9940	9940	0
102	20250327	171600	533436735	9940	9940	9940	9940	0
103	20250327	171500	533436735	9940	9940	9940	9940	0
104	20250327	171400	533436735	9940	9940	9940	9940	0
105	20250327	171300	533436735	9940	9940	9940	9940	0
106	20250327	171200	533436735	9940	9940	9940	9940	0
107	20250327	171100	533436735	9940	9940	9940	9940	0
108	20250327	171000	533436735	9940	9940	9940	9940	0
109	20250327	170900	533436735	9940	9940	9940	9940	0
110	20250327	170800	533436735	9940	9940	9940	9940	0
111	20250327	170700	533436735	9940	9940	9940	9940	0
112	20250327	170600	533436735	9940	9940	9940	9940	0
113	20250327	170500	533436735	9940	9940	9940	9940	0
114	20250327	170400	533436735	9940	9940	9940	9940	0
115	20250327	170300	533436735	9940	9940	9940	9940	0
116	20250327	170200	533436735	9940	9940	9940	9940	0
117	20250327	170100	533436735	9940	9940	9940	9940	0
118	20250327	170000	533436735	9940	9940	9940	9940	0
119	20250327	165900	533436735	9940	9940	9940	9940	0
120	20250327	165800	533436735	9940	9940	9940	9940	0
121	20250327	165700	533436735	9940	9940	9940	9940	0
122	20250327	165600	533436735	9940	9940	9940	9940	2742
123	20250327	165500	533436735	9940	9940	9940	9940	0
124	20250327	165400	533436735	9940	9940	9940	9940	0
125	20250327	165300	533436735	9940	9940	9940	9940	0
126	20250327	165200	533436735	9940	9940	9940	9940	0
127	20250327	165100	533436735	9940	9940	9940	9940	0
128	20250327	165000	533436735	9940	9940	9940	9940	0
129	20250327	164900	533436735	9940	9940	9940	9940	0
130	20250327	164800	533436735	9940	9940	9940	9940	0
131	20250327	164700	533436735	9940	9940	9940	9940	0
132	20250327	164600	533436735	9940	9940	9940	9940	0
133	20250327	164500	533436735	9940	9940	9940	9940	0
134	20250327	164400	533436735	9940	9940	9940	9940	0
135	20250327	164300	533436735	9940	9940	9940	9940	0
136	20250327	164200	533436735	9940	9940	9940	9940	0
137	20250327	164100	533436735	9940	9940	9940	9940	0
138	20250327	164000	533436735	9940	9940	9940	9940	0
139	20250327	163900	533436735	9940	9940	9940	9940	0
140	20250327	163800	533436735	9940	9940	9940	9940	0
141	20250327	163700	533436735	9940	9940	9940	9940	0
142	20250327	163600	533436735	9940	9940	9940	9940	0
143	20250327	163500	533436735	9940	9940	9940	9940	0
144	20250327	163400	533436735	9940	9940	9940	9940	0
145	20250327	163300	533436735	9940	9940	9940	9940	0
146	20250327	163200	533436735	9940	9940	9940	9940	0
147	20250327	163100	533436735	9940	9940	9940	9940	0
148	20250327	163000	533436735	9940	9940	9940	9940	0
149	20250327	162900	533436735	9940	9940	9940	9940	0
150	20250327	162800	533436735	9940	9940	9940	9940	0
151	20250327	162700	533436735	9940	9940	9940	9940	0
152	20250327	162600	533436735	9940	9940	9940	9940	2742
153	20250327	162500	533436735	9940	9940	9940	9940	0
154	20250327	162400	533436735	9940	9940	9940	9940	0
155	20250327	162300	533436735	9940	9940	9940	9940	0
156	20250327	162200	533436735	9940	9940	9940	9940	0
157	20250327	162100	533436735	9940	9940	9940	9940	0
158	20250327	162000	533436735	9940	9940	9940	9940	0
159	20250327	161900	533436735	9940	9940	9940	9940	0
160	20250327	161800	533436735	9940	9940	9940	9940	0
161	20250327	161700	533436735	9940	9940	9940	9940	0
162	20250327	161600	533436735	9940	9940	9940	9940	0
163	20250327	161500	533436735	9940	9940	9940	9940	0
164	20250327	161400	533436735	9940	9940	9940	9940	0
165	20250327	161300	533436735	9940	9940	9940	9940	0
166	20250327	161200	533436735	9940	9940	9940	9940	0
167	20250327	161100	533436735	9940	9940	9940	9940	0
168	20250327	161000	533436735	9940	9940	9940	9940	0
169	20250327	160900	533436735	9940	9940	9940	9940	0
170	20250327	160800	533436735	9940	9940	9940	9940	0
171	20250327	160700	533436735	9940	9940	9940	9940	0
172	20250327	160600	533436735	9940	9940	9940	9940	0
173	20250327	160500	533436735	9940	9940	9940	9940	0
174	20250327	160400	533436735	9940	9940	9940	9940	0
175	20250327	160300	533436735	9940	9940	9940	9940	0
176	20250327	160200	533436735	9940	9940	9940	9940	0
177	20250327	160100	533436735	9940	9940	9940	9940	0
178	20250327	160000	533436735	9940	9940	9940	9940	0
179	20250327	155900	533436735	9940	9940	9940	9940	0
180	20250327	155800	533436735	9940	9940	9940	9940	0
181	20250327	155700	533436735	9940	9940	9940	9940	0
182	20250327	155600	533436735	9940	9940	9940	9940	2742
183	20250327	155500	533436735	9940	9940	9940	9940	0
184	20250327	155400	533436735	9940	9940	9940	9940	0
185	20250327	155300	533436735	9940	9940	9940	9940	0
186	20250327	155200	533436735	9940	9940	9940	9940	0
187	20250327	155100	533436735	9940	9940	9940	9940	0
188	20250327	155000	533436735	9940	9940	9940	9940	0
189	20250327	154900	533436735	9940	9940	9940	9940	0
190	20250327	154800	533436735	9940	9940	9940	9940	0
191	20250327	154700	533436735	9940	9940	9940	9940	0
192	20250327	154600	533436735	9940	9940	9940	9940	0
193	20250327	154500	533436735	9940	9940	9940	9940	0
194	20250327	154400	533436735	9940	9940	9940	9940	0
195	20250327	154300	533436735	9940	9940	9940	9940	0
196	20250327	154200	533436735	9940	9940	9940	9940	0
197	20250327	154100	533436735	9940	9940	9940	9940	0
198	20250327	154000	533436735	9940	9940	9940	9940	0
199	20250327	153900	533436735	9940	9940	9940	9940	0
200	20250327	153800	533436735	9940	9940	9940	9940	0
201	20250327	153700	533436735	9940	9940	9940	9940	0
202	20250327	153600	533436735	9940	9940	9940	9940	0
203	20250327	153500	533436735	9940	9940	9940	9940	0
204	20250327	153400	533436735	9940	9940	9940	9940	0
205	20250327	153300	533436735	9940	9940	9940	9940	0
206	20250327	153200	533436735	9940	9940	9940	9940	0
207	20250327	153100	533436735	9940	9940	9940	9940	0
208	20250327	153000	533436735	9940	9940	9940	9940	2742
209	20250327	152900	506181255	9890	9890	9890	9890	0
210	20250327	152800	506181255	9890	9890	9890	9890	0
211	20250327	152700	506181255	9890	9890	9890	9890	0
212	20250327	152600	506181255	9890	9890	9890	9890	0
213	20250327	152500	506181255	9890	9890	9890	9890	0
214	20250327	152400	506181255	9890	9890	9890	9890	0
215	20250327	152300	506181255	9890	9890	9890	9890	0
216	20250327	152200	506181255	9890	9890	9890	9890	0
217	20250327	152100	506181255	9890	9890	9890	9890	0
218	20250327	152000	506181255	9890	9890	9890	9890	0
219	20250327	151900	506181255	9890	9890	9890	9890	44
220	20250327	151800	505746095	9890	9890	9890	9890	1
221	20250327	151700	505736205	9890	9890	9890	9890	10
222	20250327	151600	505637305	9890	9900	9900	9890	315
223	20250327	151500	502521915	9900	9900	9900	9900	0
224	20250327	151400	502521915	9900	9900	9900	9900	60
225	20250327	151300	501927915	9910	9910	9910	9910	50
226	20250327	151200	501432415	9900	9915	9915	9900	29
227	20250327	151100	501145270	9910	9910	9910	9910	29
228	20250327	151000	500857880	9920	9920	9920	9920	170
229	20250327	150900	499171480	9920	9920	9920	9920	0
230	20250327	150800	499171480	9920	9890	9920	9890	520
231	20250327	150700	494016080	9920	9920	9920	9900	1693
232	20250327	150600	477249360	9900	9900	9900	9900	0
233	20250327	150500	477249360	9900	9900	9900	9900	0
234	20250327	150400	477249360	9900	9900	9900	9900	0
235	20250327	150300	477249360	9900	9900	9900	9900	0
236	20250327	150200	477249360	9900	9900	9900	9900	0
237	20250327	150100	477249360	9900	9920	9920	9900	2617
238	20250327	150000	451326220	9920	9940	9940	9920	222
239	20250327	145900	449123920	9930	9940	9940	9930	6
240	20250327	145800	449064300	9940	9930	9940	9930	3
241	20250327	145700	449034500	9930	9930	9930	9930	84
242	20250327	145600	448200380	9940	9940	9940	9940	0
243	20250327	145500	448200380	9940	9940	9940	9940	20
244	20250327	145400	448001580	9940	9940	9940	9940	0
245	20250327	145300	448001580	9940	9940	9940	9940	0
246	20250327	145200	448001580	9940	9940	9940	9940	0
247	20250327	145100	448001580	9940	9940	9940	9940	10
248	20250327	145000	447902180	9940	9940	9940	9940	0
249	20250327	144900	447902180	9940	9940	9940	9940	0
250	20250327	144800	447902180	9940	9940	9940	9940	0
251	20250327	144700	447902180	9940	9930	9940	9920	617
252	20250327	144600	441776360	9930	9930	9930	9920	381
253	20250327	144500	437993230	9930	9940	9940	9930	733
254	20250327	144400	430714430	9940	9940	9940	9940	0
255	20250327	144300	430714430	9940	9940	9940	9940	20
256	20250327	144200	430515630	9940	9940	9940	9940	0
257	20250327	144100	430515630	9940	9940	9940	9940	20
258	20250327	144000	430316830	9940	9930	9940	9930	201
259	20250327	143900	428319890	9930	9950	9950	9930	1048
260	20250327	143800	417892820	9960	9960	9960	9960	0
261	20250327	143700	417892820	9960	9960	9960	9960	0
262	20250327	143600	417892820	9960	9960	9960	9960	5
263	20250327	143500	417843020	9970	9970	9970	9970	0
264	20250327	143400	417843020	9970	9970	9970	9970	0
265	20250327	143300	417843020	9970	9970	9970	9970	0
266	20250327	143200	417843020	9970	9970	9970	9970	0
267	20250327	143100	417843020	9970	9970	9970	9970	0
268	20250327	143000	417843020	9970	9970	9970	9970	50
269	20250327	142900	417344520	9950	9950	9950	9950	0
270	20250327	142800	417344520	9950	9950	9950	9950	0
271	20250327	142700	417344520	9950	9950	9950	9950	52
272	20250327	142600	416827120	9950	9950	9970	9950	1306
273	20250327	142500	403832400	9950	9950	9950	9950	1
274	20250327	142400	403822450	9940	9940	9940	9940	0
275	20250327	142300	403822450	9940	9940	9940	9930	261
276	20250327	142200	401228310	9940	9940	9940	9940	0
277	20250327	142100	401228310	9940	9940	9940	9940	167
278	20250327	142000	399568330	9950	9950	9950	9950	0
279	20250327	141900	399568330	9950	9950	9950	9950	1
280	20250327	141800	399558380	9940	9980	9980	9940	86
281	20250327	141700	398702860	9980	9980	9980	9980	0
282	20250327	141600	398702860	9980	9980	9980	9980	0
283	20250327	141500	398702860	9980	9980	9980	9980	0
284	20250327	141400	398702860	9980	9980	9980	9980	0
285	20250327	141300	398702860	9980	9980	9980	9980	0
286	20250327	141200	398702860	9980	9980	9980	9980	0
287	20250327	141100	398702860	9980	9980	9980	9980	0
288	20250327	141000	398702860	9980	9980	9980	9980	0
289	20250327	140900	398702860	9980	9980	9980	9980	0
290	20250327	140800	398702860	9980	9980	9980	9980	0
291	20250327	140700	398702860	9980	9980	9980	9980	0
292	20250327	140600	398702860	9980	9980	9980	9980	0
293	20250327	140500	398702860	9980	9980	9980	9980	0
294	20250327	140400	398702860	9980	9980	9980	9980	0
295	20250327	140300	398702860	9980	9980	9980	9980	0
296	20250327	140200	398702860	9980	9950	9990	9940	547
297	20250327	140100	393265580	9940	9960	9960	9940	1155
298	20250327	140000	381773170	9960	9960	9960	9960	32
299	20250327	135900	381454450	10000	10000	10000	10000	0
300	20250327	135800	381454450	10000	10000	10000	10000	0
301	20250327	135700	381454450	10000	10000	10000	10000	0
302	20250327	135600	381454450	10000	10000	10000	10000	5
303	20250327	135500	381404450	9960	9960	9960	9960	0
304	20250327	135400	381404450	9960	9960	9960	9960	34
305	20250327	135300	381065810	9960	9960	9960	9960	0
306	20250327	135200	381065810	9960	9960	9960	9960	0
307	20250327	135100	381065810	9960	9960	9960	9960	42
308	20250327	135000	380647490	10000	10000	10000	10000	0
309	20250327	134900	380647490	10000	10000	10000	10000	0
310	20250327	134800	380647490	10000	10000	10000	10000	0
311	20250327	134700	380647490	10000	10000	10000	10000	0
312	20250327	134600	380647490	10000	10000	10000	10000	0
313	20250327	134500	380647490	10000	10000	10000	10000	0
314	20250327	134400	380647490	10000	9970	10000	9960	536
315	20250327	134300	375305920	9980	9980	9980	9980	0
316	20250327	134200	375305920	9980	9980	9980	9980	0
317	20250327	134100	375305920	9980	9980	9980	9980	0
318	20250327	134000	375305920	9980	9980	9980	9980	0
319	20250327	133900	375305920	9980	9980	9980	9980	1
320	20250327	133800	375295940	10000	9970	10000	9970	225
321	20250327	133700	373052660	10000	10000	10000	10000	0
322	20250327	133600	373052660	10000	10000	10000	10000	0
323	20250327	133500	373052660	10000	10000	10000	10000	0
324	20250327	133400	373052660	10000	10000	10000	10000	0
325	20250327	133300	373052660	10000	9980	10000	9980	6
326	20250327	133200	372992760	9960	9960	9960	9960	200
327	20250327	133100	371000760	9980	9980	9980	9980	500
328	20250327	133000	366010760	10000	10000	10000	10000	0
329	20250327	132900	366010760	10000	10000	10000	10000	0
330	20250327	132800	366010760	10000	10000	10000	10000	0
331	20250327	132700	366010760	10000	10000	10000	10000	1
332	20250327	132600	366000760	9960	9970	9970	9960	488
333	20250327	132500	361140270	9960	9960	9960	9960	200
334	20250327	132400	359148270	9950	9950	9950	9950	0
335	20250327	132300	359148270	9950	9950	9950	9950	0
336	20250327	132200	359148270	9950	9950	9950	9950	0
337	20250327	132100	359148270	9950	9950	9950	9950	0
338	20250327	132000	359148270	9950	9950	9950	9950	0
339	20250327	131900	359148270	9950	9950	9950	9950	2
340	20250327	131800	359128370	9950	9950	9950	9950	501
341	20250327	131700	354143420	9950	9950	9950	9950	51
342	20250327	131600	353635970	9950	9960	9960	9940	991
343	20250327	131500	343770520	9970	9970	9970	9970	0
344	20250327	131400	343770520	9970	9970	9970	9970	10
345	20250327	131300	343670820	9970	9970	9970	9970	0
346	20250327	131200	343670820	9970	9970	9970	9970	0
347	20250327	131100	343670820	9970	9970	9970	9970	0
348	20250327	131000	343670820	9970	9970	9970	9970	0
349	20250327	130900	343670820	9970	10010	10010	9970	17
350	20250327	130800	343501290	9990	9990	9990	9990	4
351	20250327	130700	343461330	9990	9990	9990	9990	0
352	20250327	130600	343461330	9990	9990	9990	9990	100
353	20250327	130500	342462330	9990	9990	9990	9990	0
354	20250327	130400	342462330	9990	9990	9990	9990	301
355	20250327	130300	339455340	10010	10010	10010	10010	0
356	20250327	130200	339455340	10010	10010	10010	10010	0
357	20250327	130100	339455340	10010	10010	10010	10010	3
358	20250327	130000	339425310	10010	10010	10010	10010	0
359	20250327	125900	339425310	10010	10010	10010	10010	0
360	20250327	125800	339425310	10010	10010	10010	10010	0
361	20250327	125700	339425310	10010	10010	10010	10010	15
362	20250327	125600	339275160	10010	10010	10010	10010	0
363	20250327	125500	339275160	10010	10010	10010	10010	9
364	20250327	125400	339185070	10010	10010	10010	10010	0
365	20250327	125300	339185070	10010	10010	10010	10010	1
366	20250327	125200	339175060	10000	10000	10000	10000	0
367	20250327	125100	339175060	10000	9990	10000	9990	925
368	20250327	125000	329932060	9990	9980	9990	9980	200
369	20250327	124900	327935060	9980	9980	9980	9980	0
370	20250327	124800	327935060	9980	9980	9980	9980	0
371	20250327	124700	327935060	9980	9980	9980	9980	1
372	20250327	124600	327925080	9980	9980	9980	9980	0
373	20250327	124500	327925080	9980	9980	9980	9980	1
374	20250327	124400	327915100	9980	9980	9980	9980	0
375	20250327	124300	327915100	9980	9990	9990	9980	5
376	20250327	124200	327865160	9990	9950	9990	9950	11
377	20250327	124100	327755670	9950	9950	9950	9950	335
378	20250327	124000	324422420	10000	10000	10000	10000	0
379	20250327	123900	324422420	10000	10000	10000	10000	0
380	20250327	123800	324422420	10000	10000	10000	10000	0
381	20250327	123700	324422420	10000	10000	10000	10000	0
382	20250327	123600	324422420	10000	9960	10000	9940	475
383	20250327	123500	319695870	9960	9960	9960	9960	0
384	20250327	123400	319695870	9960	9960	9960	9960	0
385	20250327	123300	319695870	9960	9960	9960	9960	0
386	20250327	123200	319695870	9960	9960	9960	9960	1
387	20250327	123100	319685910	9960	9960	9960	9960	0
388	20250327	123000	319685910	9960	9960	9960	9960	0
389	20250327	122900	319685910	9960	9960	9960	9960	0
390	20250327	122800	319685910	9960	9970	9970	9960	151
391	20250327	122700	318181940	9960	9960	9960	9960	0
392	20250327	122600	318181940	9960	9960	9960	9960	76
393	20250327	122500	317424980	9960	9980	9980	9960	231
394	20250327	122400	315123600	10000	10000	10000	10000	0
395	20250327	122300	315123600	10000	10000	10000	10000	0
396	20250327	122200	315123600	10000	10000	10000	10000	0
397	20250327	122100	315123600	10000	10000	10000	10000	0
398	20250327	122000	315123600	10000	10000	10000	10000	0
399	20250327	121900	315123600	10000	10000	10000	10000	0
400	20250327	121800	315123600	10000	10000	10000	10000	1
401	20250327	121700	315113600	9970	9980	9980	9970	26
402	20250327	121600	314854330	10000	10000	10000	10000	0
403	20250327	121500	314854330	10000	10000	10000	10000	9
404	20250327	121400	314764330	10000	10000	10000	10000	0
405	20250327	121300	314764330	10000	10000	10000	10000	0
406	20250327	121200	314764330	10000	10000	10000	10000	0
407	20250327	121100	314764330	10000	10000	10000	10000	2
408	20250327	121000	314744330	10000	10000	10000	10000	0
409	20250327	120900	314744330	10000	10000	10000	10000	0
410	20250327	120800	314744330	10000	10000	10000	10000	16
411	20250327	120700	314584330	10000	10000	10000	9960	518
412	20250327	120600	309424650	10000	10000	10000	10000	6
413	20250327	120500	309364650	10010	10010	10010	10010	4
414	20250327	120400	309324610	10000	9960	10000	9960	1147
415	20250327	120300	297890040	9960	9960	9960	9960	40
416	20250327	120200	297491640	9960	9960	9960	9960	10
417	20250327	120100	297392040	9960	9960	9960	9960	0
418	20250327	120000	297392040	9960	9960	9960	9960	4
419	20250327	115900	297352200	9950	9960	9960	9950	102
420	20250327	115800	296337280	9950	9950	9950	9950	23
421	20250327	115700	296108430	9960	9960	9960	9960	0
422	20250327	115600	296108430	9960	9960	9960	9960	101
423	20250327	115500	295102470	9960	9960	9960	9960	1
424	20250327	115400	295092510	9960	9960	9960	9960	103
425	20250327	115300	294066630	9950	9950	9950	9950	1177
426	20250327	115200	282355480	9950	9950	9950	9950	23
427	20250327	115100	282126630	9940	9950	9950	9940	1562
428	20250327	115000	266599950	9950	9950	9950	9950	507
429	20250327	114900	261555300	9960	9960	9960	9960	17
430	20250327	114800	261385980	9960	9970	9970	9960	843
431	20250327	114700	252989670	9970	9990	9990	9970	667
432	20250327	114600	246339660	9980	9980	9980	9980	60
433	20250327	114500	245740860	9980	9980	9980	9980	30
434	20250327	114400	245441460	9990	9990	9990	9980	214
435	20250327	114300	243305670	9990	9990	9990	9990	10
436	20250327	114200	243205770	9980	9980	9980	9980	0
437	20250327	114100	243205770	9980	9990	9990	9980	471
438	20250327	114000	238504080	10000	10000	10000	10000	11
439	20250327	113900	238394080	10020	10020	10020	10020	0
440	20250327	113800	238394080	10020	10010	10020	10010	11
441	20250327	113700	238283960	10020	10020	10020	10020	0
442	20250327	113600	238283960	10020	10020	10030	10000	10
443	20250327	113500	238183790	10020	10020	10020	10020	8
444	20250327	113400	238103630	10010	10010	10010	10010	6
445	20250327	113300	238043570	10000	10000	10000	10000	0
446	20250327	113200	238043570	10000	10000	10000	10000	0
447	20250327	113100	238043570	10000	10000	10000	10000	0
448	20250327	113000	238043570	10000	10000	10000	10000	4
449	20250327	112900	238003570	10000	10000	10000	10000	51
450	20250327	112800	237493570	10030	10030	10030	10030	0
451	20250327	112700	237493570	10030	10030	10030	10030	1
452	20250327	112600	237483540	10010	9980	10010	9980	21
453	20250327	112500	237273660	9980	9980	9980	9980	303
454	20250327	112400	234249720	10000	10000	10000	9980	1378
455	20250327	112300	220481430	10010	10010	10010	10010	6
456	20250327	112200	220421370	10040	10040	10040	10040	0
457	20250327	112100	220421370	10040	10040	10040	10040	0
458	20250327	112000	220421370	10040	10040	10040	10040	0
459	20250327	111900	220421370	10040	10040	10040	10040	0
460	20250327	111800	220421370	10040	10040	10040	10040	0
461	20250327	111700	220421370	10040	10040	10040	10040	0
462	20250327	111600	220421370	10040	10040	10040	10040	0
463	20250327	111500	220421370	10040	10040	10040	10040	0
464	20250327	111400	220421370	10040	10040	10040	10040	0
465	20250327	111300	220421370	10040	10040	10040	10040	1
466	20250327	111200	220411330	9990	9990	9990	9990	0
467	20250327	111100	220411330	9990	9990	9990	9990	0
468	20250327	111000	220411330	9990	10010	10010	9990	2800
469	20250327	110900	192425970	10020	10020	10020	10020	10
470	20250327	110800	192325770	10020	10020	10020	10010	59
471	20250327	110700	191734980	10010	10010	10010	10010	0
472	20250327	110600	191734980	10010	10010	10010	10010	300
473	20250327	110500	188731980	10020	10020	10020	10020	0
474	20250327	110400	188731980	10020	10020	10020	10020	11
475	20250327	110300	188621760	10020	10020	10020	10020	0
476	20250327	110200	188621760	10020	10020	10020	10020	30
477	20250327	110100	188321160	10010	10010	10010	10010	0
478	20250327	110000	188321160	10010	10020	10020	10010	25
479	20250327	105900	188070810	10010	10020	10020	10010	838
480	20250327	105800	179677430	10030	10030	10030	10030	0
481	20250327	105700	179677430	10030	10030	10030	10030	0
482	20250327	105600	179677430	10030	10030	10030	10030	6
483	20250327	105500	179617250	10030	10030	10030	10030	14
484	20250327	105400	179476830	10030	10030	10030	10030	1
485	20250327	105300	179466800	10030	10030	10030	10030	0
486	20250327	105200	179466800	10030	10030	10030	10030	500
487	20250327	105100	174451800	10020	10020	10020	10020	504
488	20250327	105000	169401720	10070	10070	10070	10070	3
489	20250327	104900	169371510	10070	10070	10070	10070	3
490	20250327	104800	169341300	10070	10020	10070	10020	9
491	20250327	104700	169250970	10070	10070	10070	10070	2
492	20250327	104600	169230830	10010	10010	10010	10010	134
493	20250327	104500	167889490	10020	10020	10020	10020	100
494	20250327	104400	166887490	10080	10080	10080	10080	0
495	20250327	104300	166887490	10080	10080	10080	10080	0
496	20250327	104200	166887490	10080	10070	10080	10070	50
497	20250327	104100	166383960	10030	10030	10030	10030	0
498	20250327	104000	166383960	10030	10030	10030	10030	0
499	20250327	103900	166383960	10030	10030	10030	10030	0
500	20250327	103800	166383960	10030	10030	10030	10030	0
501	20250327	103700	166383960	10030	10030	10030	10030	100
502	20250327	103600	165380960	10080	10080	10080	10080	0
503	20250327	103500	165380960	10080	10080	10080	10080	0
504	20250327	103400	165380960	10080	10080	10080	10080	0
505	20250327	103300	165380960	10080	10080	10080	10080	0
506	20250327	103200	165380960	10080	10070	10080	10070	50
507	20250327	103100	164877290	10070	10070	10070	10070	0
508	20250327	103000	164877290	10070	10070	10070	10070	0
509	20250327	102900	164877290	10070	10070	10070	10070	3
510	20250327	102800	164847080	10080	10010	10080	10010	20
511	20250327	102700	164646810	10080	10040	10080	10030	901
512	20250327	102600	155607020	10080	10080	10080	10080	1
513	20250327	102500	155596940	10080	10080	10080	10080	0
514	20250327	102400	155596940	10080	10080	10080	10080	0
515	20250327	102300	155596940	10080	10080	10080	10080	0
516	20250327	102200	155596940	10080	10080	10080	10080	2
517	20250327	102100	155576780	10080	10080	10080	10080	0
518	20250327	102000	155576780	10080	10080	10080	10080	5
519	20250327	101900	155526380	10090	10090	10090	10090	0
520	20250327	101800	155526380	10090	10090	10090	10090	0
521	20250327	101700	155526380	10090	10090	10090	10090	0
522	20250327	101600	155526380	10090	10090	10090	10090	1
523	20250327	101500	155516290	10020	10090	10090	10020	7316
524	20250327	101400	82200930	10090	10030	10090	10020	3
525	20250327	101300	82170790	10090	10030	10090	10020	4
526	20250327	101200	82130620	10090	10040	10090	10020	580
527	20250327	101100	76316270	10090	10090	10090	10090	0
528	20250327	101000	76316270	10090	10030	10090	10030	192
529	20250327	100900	74390450	10030	10040	10040	10030	63
530	20250327	100800	73757940	10040	10070	10070	10040	3
531	20250327	100700	73727790	10090	10090	10090	10090	300
532	20250327	100600	70700790	10100	10100	10100	10100	0
533	20250327	100500	70700790	10100	10100	10100	10100	0
534	20250327	100400	70700790	10100	10100	10100	10100	0
535	20250327	100300	70700790	10100	10050	10100	10050	40
536	20250327	100200	70297150	10030	10030	10030	10030	187
537	20250327	100100	68421540	10050	10050	10050	10050	5
538	20250327	100000	68371290	10060	10060	10060	10060	0
539	20250327	095900	68371290	10060	10060	10060	10030	43
540	20250327	095800	67939440	10060	10060	10060	10060	1
541	20250327	095700	67929380	10080	10080	10080	10080	8
542	20250327	095600	67848740	10090	10090	10090	10090	0
543	20250327	095500	67848740	10090	10090	10090	10090	0
544	20250327	095400	67848740	10090	10090	10090	10090	0
545	20250327	095300	67848740	10090	10090	10090	10090	0
546	20250327	095200	67848740	10090	10090	10090	10090	0
547	20250327	095100	67848740	10090	10090	10090	10090	5
548	20250327	095000	67798290	10090	10090	10090	10090	0
549	20250327	094900	67798290	10090	10040	10090	10040	201
550	20250327	094800	65780200	10090	10030	10090	10030	125
551	20250327	094700	64526390	10090	10090	10090	10090	0
552	20250327	094600	64526390	10090	10090	10090	10090	0
553	20250327	094500	64526390	10090	10090	10090	10090	0
554	20250327	094400	64526390	10090	10090	10090	10030	306
555	20250327	094300	61456850	10090	10090	10090	10090	1
556	20250327	094200	61446760	10090	10090	10090	10090	1
557	20250327	094100	61436670	10080	10060	10080	10060	473
558	20250327	094000	56673340	10060	10060	10060	10060	0
559	20250327	093900	56673340	10060	10060	10060	10060	0
560	20250327	093800	56673340	10060	10060	10060	10060	0
561	20250327	093700	56673340	10060	10060	10060	10060	0
562	20250327	093600	56673340	10060	10060	10060	10060	5
563	20250327	093500	56623040	10000	10000	10000	10000	0
564	20250327	093400	56623040	10000	10000	10000	10000	0
565	20250327	093300	56623040	10000	10020	10020	10000	488
566	20250327	093200	51740760	10070	10070	10070	10070	60
567	20250327	093100	51136560	10070	10070	10070	10070	0
568	20250327	093000	51136560	10070	10070	10070	10070	5
569	20250327	092900	51086210	10000	10000	10000	10000	101
570	20250327	092800	50076210	10070	10020	10070	10000	1815
571	20250327	092700	31916320	10080	10080	10080	10080	0
572	20250327	092600	31916320	10080	10080	10080	10080	0
573	20250327	092500	31916320	10080	10080	10080	10080	0
574	20250327	092400	31916320	10080	10040	10080	10010	666
575	20250327	092300	25234590	10090	10090	10090	10040	42
576	20250327	092200	24810910	10110	10060	10110	10040	501
577	20250327	092100	19777400	10110	10080	10110	10055	351
578	20250327	092000	16243120	10120	10120	10120	10120	0
579	20250327	091900	16243120	10120	10120	10120	10120	0
580	20250327	091800	16243120	10120	10120	10120	10120	0
581	20250327	091700	16243120	10120	10120	10120	10120	0
582	20250327	091600	16243120	10120	10120	10120	10120	0
583	20250327	091500	16243120	10120	10120	10120	10120	0
584	20250327	091400	16243120	10120	10120	10120	10120	10
585	20250327	091300	16141920	10120	10080	10120	10070	66
586	20250327	091200	15477090	10120	10120	10120	10120	0
587	20250327	091100	15477090	10120	10120	10120	10120	0
588	20250327	091000	15477090	10120	10120	10120	10120	1
589	20250327	090900	15466970	10120	10120	10120	10120	0
590	20250327	090800	15466970	10120	10050	10120	10050	47
591	20250327	090700	14993470	10065	10080	10080	10065	100
592	20250327	090600	13986220	10080	10080	10080	10080	1
593	20250327	090500	13976140	10050	10050	10050	10050	0
594	20250327	090400	13976140	10050	10050	10050	10040	217
595	20250327	090300	11795830	10050	10050	10050	10050	0
596	20250327	090200	11795830	10050	10050	10050	10050	0
597	20250327	090100	11795830	10050	10070	10070	10050	747
598	20250327	090000	4285000	10080	10100	10150	10080	424