KissMeData/143240/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	202500	234487180	15530	15530	15530	15530	46
3	20250327	202400	234487180	15530	15530	15530	15530	0
4	20250327	202300	234487180	15530	15530	15530	15530	0
5	20250327	202200	234487180	15530	15530	15530	15530	0
6	20250327	202100	234487180	15530	15530	15530	15530	0
7	20250327	202000	234487180	15530	15530	15530	15530	0
8	20250327	201900	234487180	15530	15530	15530	15530	0
9	20250327	201800	234487180	15530	15530	15530	15530	0
10	20250327	201700	234487180	15530	15530	15530	15530	0
11	20250327	201600	234487180	15530	15530	15530	15530	0
12	20250327	201500	234487180	15530	15530	15530	15530	0
13	20250327	201400	234487180	15530	15530	15530	15530	0
14	20250327	201300	234487180	15530	15530	15530	15530	0
15	20250327	201200	234487180	15530	15530	15530	15530	0
16	20250327	201100	234487180	15530	15530	15530	15530	0
17	20250327	201000	234487180	15530	15530	15530	15530	0
18	20250327	200900	234487180	15530	15530	15530	15530	0
19	20250327	200800	234487180	15530	15530	15530	15530	0
20	20250327	200700	234487180	15530	15530	15530	15530	0
21	20250327	200600	234487180	15530	15530	15530	15530	0
22	20250327	200500	234487180	15530	15530	15530	15530	0
23	20250327	200400	234487180	15530	15530	15530	15530	0
24	20250327	200300	234487180	15530	15530	15530	15530	0
25	20250327	200200	234487180	15530	15530	15530	15530	0
26	20250327	200100	234487180	15530	15530	15530	15530	0
27	20250327	200000	234487180	15530	15530	15530	15530	0
28	20250327	195900	234487180	15530	15530	15530	15530	0
29	20250327	195800	234487180	15530	15530	15530	15530	0
30	20250327	195700	234487180	15530	15530	15530	15530	0
31	20250327	195600	234487180	15530	15530	15530	15530	0
32	20250327	195500	234487180	15530	15530	15530	15530	46
33	20250327	195400	234487180	15530	15530	15530	15530	0
34	20250327	195300	234487180	15530	15530	15530	15530	0
35	20250327	195200	234487180	15530	15530	15530	15530	0
36	20250327	195100	234487180	15530	15530	15530	15530	0
37	20250327	195000	234487180	15530	15530	15530	15530	0
38	20250327	194900	234487180	15530	15530	15530	15530	0
39	20250327	194800	234487180	15530	15530	15530	15530	0
40	20250327	194700	234487180	15530	15530	15530	15530	0
41	20250327	194600	234487180	15530	15530	15530	15530	0
42	20250327	194500	234487180	15530	15530	15530	15530	0
43	20250327	194400	234487180	15530	15530	15530	15530	0
44	20250327	194300	234487180	15530	15530	15530	15530	0
45	20250327	194200	234487180	15530	15530	15530	15530	0
46	20250327	194100	234487180	15530	15530	15530	15530	0
47	20250327	194000	234487180	15530	15530	15530	15530	0
48	20250327	193900	234487180	15530	15530	15530	15530	0
49	20250327	193800	234487180	15530	15530	15530	15530	0
50	20250327	193700	234487180	15530	15530	15530	15530	0
51	20250327	193600	234487180	15530	15530	15530	15530	0
52	20250327	193500	234487180	15530	15530	15530	15530	0
53	20250327	193400	234487180	15530	15530	15530	15530	0
54	20250327	193300	234487180	15530	15530	15530	15530	0
55	20250327	193200	234487180	15530	15530	15530	15530	0
56	20250327	193100	234487180	15530	15530	15530	15530	0
57	20250327	193000	234487180	15530	15530	15530	15530	0
58	20250327	192900	234487180	15530	15530	15530	15530	0
59	20250327	192800	234487180	15530	15530	15530	15530	0
60	20250327	192700	234487180	15530	15530	15530	15530	0
61	20250327	192600	234487180	15530	15530	15530	15530	0
62	20250327	192500	234487180	15530	15530	15530	15530	46
63	20250327	192400	234487180	15530	15530	15530	15530	0
64	20250327	192300	234487180	15530	15530	15530	15530	0
65	20250327	192200	234487180	15530	15530	15530	15530	0
66	20250327	192100	234487180	15530	15530	15530	15530	0
67	20250327	192000	234487180	15530	15530	15530	15530	0
68	20250327	191900	234487180	15530	15530	15530	15530	0
69	20250327	191800	234487180	15530	15530	15530	15530	0
70	20250327	191700	234487180	15530	15530	15530	15530	0
71	20250327	191600	234487180	15530	15530	15530	15530	0
72	20250327	191500	234487180	15530	15530	15530	15530	0
73	20250327	191400	234487180	15530	15530	15530	15530	0
74	20250327	191300	234487180	15530	15530	15530	15530	0
75	20250327	191200	234487180	15530	15530	15530	15530	0
76	20250327	191100	234487180	15530	15530	15530	15530	0
77	20250327	191000	234487180	15530	15530	15530	15530	0
78	20250327	190900	234487180	15530	15530	15530	15530	0
79	20250327	190800	234487180	15530	15530	15530	15530	0
80	20250327	190700	234487180	15530	15530	15530	15530	0
81	20250327	190600	234487180	15530	15530	15530	15530	0
82	20250327	190500	234487180	15530	15530	15530	15530	0
83	20250327	190400	234487180	15530	15530	15530	15530	0
84	20250327	190300	234487180	15530	15530	15530	15530	0
85	20250327	190200	234487180	15530	15530	15530	15530	0
86	20250327	190100	234487180	15530	15530	15530	15530	0
87	20250327	190000	234487180	15530	15530	15530	15530	0
88	20250327	185900	234487180	15530	15530	15530	15530	0
89	20250327	185800	234487180	15530	15530	15530	15530	0
90	20250327	185700	234487180	15530	15530	15530	15530	0
91	20250327	185600	234487180	15530	15530	15530	15530	0
92	20250327	185500	234487180	15530	15530	15530	15530	46
93	20250327	185400	234487180	15530	15530	15530	15530	0
94	20250327	185300	234487180	15530	15530	15530	15530	0
95	20250327	185200	234487180	15530	15530	15530	15530	0
96	20250327	185100	234487180	15530	15530	15530	15530	0
97	20250327	185000	234487180	15530	15530	15530	15530	0
98	20250327	184900	234487180	15530	15530	15530	15530	0
99	20250327	184800	234487180	15530	15530	15530	15530	0
100	20250327	184700	234487180	15530	15530	15530	15530	0
101	20250327	184600	234487180	15530	15530	15530	15530	0
102	20250327	184500	234487180	15530	15530	15530	15530	0
103	20250327	184400	234487180	15530	15530	15530	15530	0
104	20250327	184300	234487180	15530	15530	15530	15530	0
105	20250327	184200	234487180	15530	15530	15530	15530	0
106	20250327	184100	234487180	15530	15530	15530	15530	0
107	20250327	184000	234487180	15530	15530	15530	15530	0
108	20250327	183900	234487180	15530	15530	15530	15530	0
109	20250327	183800	234487180	15530	15530	15530	15530	0
110	20250327	183700	234487180	15530	15530	15530	15530	0
111	20250327	183600	234487180	15530	15530	15530	15530	0
112	20250327	183500	234487180	15530	15530	15530	15530	0
113	20250327	183400	234487180	15530	15530	15530	15530	0
114	20250327	183300	234487180	15530	15530	15530	15530	0
115	20250327	183200	234487180	15530	15530	15530	15530	0
116	20250327	183100	234487180	15530	15530	15530	15530	0
117	20250327	183000	234487180	15530	15530	15530	15530	0
118	20250327	182900	234487180	15530	15530	15530	15530	0
119	20250327	182800	234487180	15530	15530	15530	15530	0
120	20250327	182700	234487180	15530	15530	15530	15530	0
121	20250327	182600	234487180	15530	15530	15530	15530	0
122	20250327	182500	234487180	15530	15530	15530	15530	46
123	20250327	182400	234487180	15530	15530	15530	15530	0
124	20250327	182300	234487180	15530	15530	15530	15530	0
125	20250327	182200	234487180	15530	15530	15530	15530	0
126	20250327	182100	234487180	15530	15530	15530	15530	0
127	20250327	182000	234487180	15530	15530	15530	15530	0
128	20250327	181900	234487180	15530	15530	15530	15530	0
129	20250327	181800	234487180	15530	15530	15530	15530	0
130	20250327	181700	234487180	15530	15530	15530	15530	0
131	20250327	181600	234487180	15530	15530	15530	15530	0
132	20250327	181500	234487180	15530	15530	15530	15530	0
133	20250327	181400	234487180	15530	15530	15530	15530	0
134	20250327	181300	234487180	15530	15530	15530	15530	0
135	20250327	181200	234487180	15530	15530	15530	15530	0
136	20250327	181100	234487180	15530	15530	15530	15530	0
137	20250327	181000	234487180	15530	15530	15530	15530	0
138	20250327	180900	234487180	15530	15530	15530	15530	0
139	20250327	180800	234487180	15530	15530	15530	15530	0
140	20250327	180700	234487180	15530	15530	15530	15530	0
141	20250327	180600	234487180	15530	15530	15530	15530	0
142	20250327	180500	234487180	15530	15530	15530	15530	0
143	20250327	180400	234487180	15530	15530	15530	15530	0
144	20250327	180300	234487180	15530	15530	15530	15530	0
145	20250327	180200	234487180	15530	15530	15530	15530	0
146	20250327	180100	234487180	15530	15530	15530	15530	0
147	20250327	180000	234487180	15530	15530	15530	15530	0
148	20250327	175900	234487180	15530	15530	15530	15530	0
149	20250327	175800	234487180	15530	15530	15530	15530	0
150	20250327	175700	234487180	15530	15530	15530	15530	0
151	20250327	175600	234487180	15530	15530	15530	15530	0
152	20250327	175500	234487180	15530	15530	15530	15530	46
153	20250327	175400	234487180	15530	15530	15530	15530	0
154	20250327	175300	234487180	15530	15530	15530	15530	0
155	20250327	175200	234487180	15530	15530	15530	15530	0
156	20250327	175100	234487180	15530	15530	15530	15530	0
157	20250327	175000	234487180	15530	15530	15530	15530	0
158	20250327	174900	234487180	15530	15530	15530	15530	0
159	20250327	174800	234487180	15530	15530	15530	15530	0
160	20250327	174700	234487180	15530	15530	15530	15530	0
161	20250327	174600	234487180	15530	15530	15530	15530	0
162	20250327	174500	234487180	15530	15530	15530	15530	0
163	20250327	174400	234487180	15530	15530	15530	15530	0
164	20250327	174300	234487180	15530	15530	15530	15530	0
165	20250327	174200	234487180	15530	15530	15530	15530	0
166	20250327	174100	234487180	15530	15530	15530	15530	0
167	20250327	174000	234487180	15530	15530	15530	15530	0
168	20250327	173900	234487180	15530	15530	15530	15530	0
169	20250327	173800	234487180	15530	15530	15530	15530	0
170	20250327	173700	234487180	15530	15530	15530	15530	0
171	20250327	173600	234487180	15530	15530	15530	15530	0
172	20250327	173500	234487180	15530	15530	15530	15530	0
173	20250327	173400	234487180	15530	15530	15530	15530	0
174	20250327	173300	234487180	15530	15530	15530	15530	0
175	20250327	173200	234487180	15530	15530	15530	15530	0
176	20250327	173100	234487180	15530	15530	15530	15530	0
177	20250327	173000	234487180	15530	15530	15530	15530	0
178	20250327	172900	234487180	15530	15530	15530	15530	0
179	20250327	172800	234487180	15530	15530	15530	15530	0
180	20250327	172700	234487180	15530	15530	15530	15530	0
181	20250327	172600	234487180	15530	15530	15530	15530	0
182	20250327	172500	234487180	15530	15530	15530	15530	46
183	20250327	172400	234487180	15530	15530	15530	15530	0
184	20250327	172300	234487180	15530	15530	15530	15530	0
185	20250327	172200	234487180	15530	15530	15530	15530	0
186	20250327	172100	234487180	15530	15530	15530	15530	0
187	20250327	172000	234487180	15530	15530	15530	15530	0
188	20250327	171900	234487180	15530	15530	15530	15530	0
189	20250327	171800	234487180	15530	15530	15530	15530	0
190	20250327	171700	234487180	15530	15530	15530	15530	0
191	20250327	171600	234487180	15530	15530	15530	15530	0
192	20250327	171500	234487180	15530	15530	15530	15530	0
193	20250327	171400	234487180	15530	15530	15530	15530	0
194	20250327	171300	234487180	15530	15530	15530	15530	0
195	20250327	171200	234487180	15530	15530	15530	15530	0
196	20250327	171100	234487180	15530	15530	15530	15530	0
197	20250327	171000	234487180	15530	15530	15530	15530	0
198	20250327	170900	234487180	15530	15530	15530	15530	0
199	20250327	170800	234487180	15530	15530	15530	15530	0
200	20250327	170700	234487180	15530	15530	15530	15530	0
201	20250327	170600	234487180	15530	15530	15530	15530	0
202	20250327	170500	234487180	15530	15530	15530	15530	0
203	20250327	170400	234487180	15530	15530	15530	15530	0
204	20250327	170300	234487180	15530	15530	15530	15530	0
205	20250327	170200	234487180	15530	15530	15530	15530	0
206	20250327	170100	234487180	15530	15530	15530	15530	0
207	20250327	170000	234487180	15530	15530	15530	15530	0
208	20250327	165900	234487180	15530	15530	15530	15530	0
209	20250327	165800	234487180	15530	15530	15530	15530	0
210	20250327	165700	234487180	15530	15530	15530	15530	0
211	20250327	165600	234487180	15530	15530	15530	15530	0
212	20250327	165500	234487180	15530	15530	15530	15530	46
213	20250327	165400	234487180	15530	15530	15530	15530	0
214	20250327	165300	234487180	15530	15530	15530	15530	0
215	20250327	165200	234487180	15530	15530	15530	15530	0
216	20250327	165100	234487180	15530	15530	15530	15530	0
217	20250327	165000	234487180	15530	15530	15530	15530	0
218	20250327	164900	234487180	15530	15530	15530	15530	0
219	20250327	164800	234487180	15530	15530	15530	15530	0
220	20250327	164700	234487180	15530	15530	15530	15530	0
221	20250327	164600	234487180	15530	15530	15530	15530	0
222	20250327	164500	234487180	15530	15530	15530	15530	0
223	20250327	164400	234487180	15530	15530	15530	15530	0
224	20250327	164300	234487180	15530	15530	15530	15530	0
225	20250327	164200	234487180	15530	15530	15530	15530	0
226	20250327	164100	234487180	15530	15530	15530	15530	0
227	20250327	164000	234487180	15530	15530	15530	15530	0
228	20250327	163900	234487180	15530	15530	15530	15530	0
229	20250327	163800	234487180	15530	15530	15530	15530	0
230	20250327	163700	234487180	15530	15530	15530	15530	0
231	20250327	163600	234487180	15530	15530	15530	15530	0
232	20250327	163500	234487180	15530	15530	15530	15530	0
233	20250327	163400	234487180	15530	15530	15530	15530	0
234	20250327	163300	234487180	15530	15530	15530	15530	0
235	20250327	163200	234487180	15530	15530	15530	15530	0
236	20250327	163100	234487180	15530	15530	15530	15530	0
237	20250327	163000	234487180	15530	15530	15530	15530	0
238	20250327	162900	234487180	15530	15530	15530	15530	0
239	20250327	162800	234487180	15530	15530	15530	15530	0
240	20250327	162700	234487180	15530	15530	15530	15530	0
241	20250327	162600	234487180	15530	15530	15530	15530	0
242	20250327	162500	234487180	15530	15530	15530	15530	46
243	20250327	162400	234487180	15530	15530	15530	15530	0
244	20250327	162300	234487180	15530	15530	15530	15530	0
245	20250327	162200	234487180	15530	15530	15530	15530	0
246	20250327	162100	234487180	15530	15530	15530	15530	0
247	20250327	162000	234487180	15530	15530	15530	15530	0
248	20250327	161900	234487180	15530	15530	15530	15530	0
249	20250327	161800	234487180	15530	15530	15530	15530	0
250	20250327	161700	234487180	15530	15530	15530	15530	0
251	20250327	161600	234487180	15530	15530	15530	15530	0
252	20250327	161500	234487180	15530	15530	15530	15530	0
253	20250327	161400	234487180	15530	15530	15530	15530	0
254	20250327	161300	234487180	15530	15530	15530	15530	0
255	20250327	161200	234487180	15530	15530	15530	15530	0
256	20250327	161100	234487180	15530	15530	15530	15530	0
257	20250327	161000	234487180	15530	15530	15530	15530	0
258	20250327	160900	234487180	15530	15530	15530	15530	0
259	20250327	160800	234487180	15530	15530	15530	15530	0
260	20250327	160700	234487180	15530	15530	15530	15530	0
261	20250327	160600	234487180	15530	15530	15530	15530	0
262	20250327	160500	234487180	15530	15530	15530	15530	0
263	20250327	160400	234487180	15530	15530	15530	15530	0
264	20250327	160300	234487180	15530	15530	15530	15530	0
265	20250327	160200	234487180	15530	15530	15530	15530	0
266	20250327	160100	234487180	15530	15530	15530	15530	0
267	20250327	160000	234487180	15530	15530	15530	15530	0
268	20250327	155900	234487180	15530	15530	15530	15530	0
269	20250327	155800	234487180	15530	15530	15530	15530	0
270	20250327	155700	234487180	15530	15530	15530	15530	0
271	20250327	155600	234487180	15530	15530	15530	15530	0
272	20250327	155500	234487180	15530	15530	15530	15530	46
273	20250327	155400	234487180	15530	15530	15530	15530	0
274	20250327	155300	234487180	15530	15530	15530	15530	0
275	20250327	155200	234487180	15530	15530	15530	15530	0
276	20250327	155100	234487180	15530	15530	15530	15530	0
277	20250327	155000	234487180	15530	15530	15530	15530	0
278	20250327	154900	234487180	15530	15530	15530	15530	0
279	20250327	154800	234487180	15530	15530	15530	15530	0
280	20250327	154700	234487180	15530	15530	15530	15530	0
281	20250327	154600	234487180	15530	15530	15530	15530	0
282	20250327	154500	234487180	15530	15530	15530	15530	0
283	20250327	154400	234487180	15530	15530	15530	15530	0
284	20250327	154300	234487180	15530	15530	15530	15530	0
285	20250327	154200	234487180	15530	15530	15530	15530	0
286	20250327	154100	234487180	15530	15530	15530	15530	0
287	20250327	154000	234487180	15530	15530	15530	15530	0
288	20250327	153900	234487180	15530	15530	15530	15530	0
289	20250327	153800	234487180	15530	15530	15530	15530	0
290	20250327	153700	234487180	15530	15530	15530	15530	0
291	20250327	153600	234487180	15530	15530	15530	15530	0
292	20250327	153500	234487180	15530	15530	15530	15530	0
293	20250327	153400	234487180	15530	15530	15530	15530	0
294	20250327	153300	234487180	15530	15530	15530	15530	0
295	20250327	153200	234487180	15530	15530	15530	15530	0
296	20250327	153100	234487180	15530	15530	15530	15530	0
297	20250327	153000	234487180	15530	15530	15530	15530	46
298	20250327	152900	233772800	15450	15450	15450	15450	0
299	20250327	152800	233772800	15450	15450	15450	15450	0
300	20250327	152700	233772800	15450	15450	15450	15450	0
301	20250327	152600	233772800	15450	15450	15450	15450	0
302	20250327	152500	233772800	15450	15450	15450	15450	0
303	20250327	152400	233772800	15450	15450	15450	15450	0
304	20250327	152300	233772800	15450	15450	15450	15450	0
305	20250327	152200	233772800	15450	15450	15450	15450	0
306	20250327	152100	233772800	15450	15450	15450	15450	0
307	20250327	152000	233772800	15450	15450	15450	15450	0
308	20250327	151900	233772800	15450	15460	15460	15450	559
309	20250327	151800	225131690	15485	15485	15485	15485	10
310	20250327	151700	224976840	15460	15460	15460	15460	0
311	20250327	151600	224976840	15460	15460	15460	15460	60
312	20250327	151500	224049240	15460	15470	15470	15460	137
313	20250327	151400	221930690	15510	15510	15510	15510	0
314	20250327	151300	221930690	15510	15510	15510	15510	2
315	20250327	151200	221899670	15510	15510	15510	15510	0
316	20250327	151100	221899670	15510	15510	15510	15510	0
317	20250327	151000	221899670	15510	15510	15510	15510	0
318	20250327	150900	221899670	15510	15510	15510	15510	0
319	20250327	150800	221899670	15510	15510	15510	15510	0
320	20250327	150700	221899670	15510	15470	15510	15470	22
321	20250327	150600	221559250	15520	15520	15520	15520	0
322	20250327	150500	221559250	15520	15520	15520	15520	0
323	20250327	150400	221559250	15520	15520	15520	15520	0
324	20250327	150300	221559250	15520	15520	15520	15520	0
325	20250327	150200	221559250	15520	15520	15520	15520	0
326	20250327	150100	221559250	15520	15520	15520	15520	0
327	20250327	150000	221559250	15520	15470	15520	15470	27
328	20250327	145900	221140510	15520	15470	15520	15470	492
329	20250327	145800	213528650	15470	15470	15470	15470	1
330	20250327	145700	213513180	15470	15490	15490	15470	48
331	20250327	145600	212770480	15490	15490	15490	15490	0
332	20250327	145500	212770480	15490	15490	15490	15490	0
333	20250327	145400	212770480	15490	15490	15490	15490	0
334	20250327	145300	212770480	15490	15490	15490	15490	3
335	20250327	145200	212724010	15490	15490	15490	15490	3
336	20250327	145100	212677540	15490	15490	15490	15490	0
337	20250327	145000	212677540	15490	15490	15490	15490	4
338	20250327	144900	212615580	15490	15490	15490	15490	6
339	20250327	144800	212522640	15490	15490	15490	15490	0
340	20250327	144700	212522640	15490	15490	15490	15490	0
341	20250327	144600	212522640	15490	15490	15490	15490	5
342	20250327	144500	212445190	15490	15490	15490	15490	0
343	20250327	144400	212445190	15490	15490	15490	15490	0
344	20250327	144300	212445190	15490	15490	15490	15490	0
345	20250327	144200	212445190	15490	15490	15490	15490	0
346	20250327	144100	212445190	15490	15490	15490	15490	0
347	20250327	144000	212445190	15490	15490	15490	15490	0
348	20250327	143900	212445190	15490	15490	15490	15490	3
349	20250327	143800	212398720	15490	15490	15490	15490	112
350	20250327	143700	210663840	15490	15490	15490	15490	0
351	20250327	143600	210663840	15490	15490	15490	15490	0
352	20250327	143500	210663840	15490	15500	15500	15490	20
353	20250327	143400	210354030	15510	15510	15510	15510	107
354	20250327	143300	208694460	15510	15510	15510	15510	0
355	20250327	143200	208694460	15510	15510	15510	15510	1
356	20250327	143100	208678950	15510	15510	15510	15510	0
357	20250327	143000	208678950	15510	15510	15510	15510	0
358	20250327	142900	208678950	15510	15510	15510	15510	0
359	20250327	142800	208678950	15510	15510	15510	15510	1
360	20250327	142700	208663440	15530	15530	15530	15530	0
361	20250327	142600	208663440	15530	15530	15530	15530	0
362	20250327	142500	208663440	15530	15530	15530	15530	0
363	20250327	142400	208663440	15530	15530	15530	15530	0
364	20250327	142300	208663440	15530	15530	15530	15530	0
365	20250327	142200	208663440	15530	15530	15530	15530	0
366	20250327	142100	208663440	15530	15530	15530	15530	5
367	20250327	142000	208585790	15530	15530	15530	15530	2
368	20250327	141900	208554730	15510	15510	15510	15510	0
369	20250327	141800	208554730	15510	15510	15510	15510	0
370	20250327	141700	208554730	15510	15520	15520	15510	10
371	20250327	141600	208399580	15530	15530	15530	15530	0
372	20250327	141500	208399580	15530	15530	15530	15530	0
373	20250327	141400	208399580	15530	15530	15530	15530	0
374	20250327	141300	208399580	15530	15530	15530	15530	0
375	20250327	141200	208399580	15530	15530	15530	15530	0
376	20250327	141100	208399580	15530	15530	15530	15530	0
377	20250327	141000	208399580	15530	15530	15530	15530	0
378	20250327	140900	208399580	15530	15530	15530	15530	0
379	20250327	140800	208399580	15530	15530	15530	15530	0
380	20250327	140700	208399580	15530	15530	15530	15530	0
381	20250327	140600	208399580	15530	15530	15530	15530	0
382	20250327	140500	208399580	15530	15530	15530	15530	0
383	20250327	140400	208399580	15530	15530	15530	15530	5
384	20250327	140300	208321930	15530	15530	15530	15530	0
385	20250327	140200	208321930	15530	15530	15530	15530	0
386	20250327	140100	208321930	15530	15530	15530	15530	0
387	20250327	140000	208321930	15530	15530	15530	15530	0
388	20250327	135900	208321930	15530	15530	15530	15530	3
389	20250327	135800	208275340	15510	15510	15510	15510	0
390	20250327	135700	208275340	15510	15510	15510	15510	0
391	20250327	135600	208275340	15510	15510	15510	15510	13
392	20250327	135500	208073710	15520	15520	15520	15520	2
393	20250327	135400	208042670	15530	15530	15530	15530	4
394	20250327	135300	207980550	15530	15530	15530	15530	0
395	20250327	135200	207980550	15530	15530	15530	15530	2
396	20250327	135100	207949490	15530	15530	15530	15530	0
397	20250327	135000	207949490	15530	15530	15530	15530	0
398	20250327	134900	207949490	15530	15530	15530	15530	0
399	20250327	134800	207949490	15530	15510	15530	15510	269
400	20250327	134700	203777200	15510	15510	15510	15510	0
401	20250327	134600	203777200	15510	15510	15510	15510	0
402	20250327	134500	203777200	15510	15510	15510	15510	3
403	20250327	134400	203730670	15510	15510	15510	15510	0
404	20250327	134300	203730670	15510	15510	15510	15510	2
405	20250327	134200	203699650	15510	15510	15510	15510	0
406	20250327	134100	203699650	15510	15510	15510	15510	2
407	20250327	134000	203668630	15500	15500	15500	15500	0
408	20250327	133900	203668630	15500	15500	15500	15500	0
409	20250327	133800	203668630	15500	15500	15500	15500	0
410	20250327	133700	203668630	15500	15500	15500	15500	0
411	20250327	133600	203668630	15500	15500	15500	15500	0
412	20250327	133500	203668630	15500	15500	15500	15500	0
413	20250327	133400	203668630	15500	15500	15500	15500	16
414	20250327	133300	203420630	15510	15520	15520	15510	14
415	20250327	133200	203203420	15530	15530	15530	15530	0
416	20250327	133100	203203420	15530	15530	15530	15530	0
417	20250327	133000	203203420	15530	15530	15530	15530	0
418	20250327	132900	203203420	15530	15530	15530	15530	0
419	20250327	132800	203203420	15530	15530	15530	15530	0
420	20250327	132700	203203420	15530	15530	15530	15530	0
421	20250327	132600	203203420	15530	15530	15530	15530	0
422	20250327	132500	203203420	15530	15530	15530	15530	0
423	20250327	132400	203203420	15530	15530	15530	15530	0
424	20250327	132300	203203420	15530	15530	15530	15530	0
425	20250327	132200	203203420	15530	15530	15530	15530	0
426	20250327	132100	203203420	15530	15530	15530	15530	0
427	20250327	132000	203203420	15530	15530	15530	15530	11
428	20250327	131900	203032590	15520	15520	15520	15520	0
429	20250327	131800	203032590	15520	15520	15520	15520	0
430	20250327	131700	203032590	15520	15520	15520	15520	0
431	20250327	131600	203032590	15520	15520	15520	15520	0
432	20250327	131500	203032590	15520	15520	15520	15520	0
433	20250327	131400	203032590	15520	15520	15520	15520	0
434	20250327	131300	203032590	15520	15520	15520	15520	0
435	20250327	131200	203032590	15520	15520	15520	15520	0
436	20250327	131100	203032590	15520	15520	15520	15520	4
437	20250327	131000	202970510	15510	15510	15510	15510	2
438	20250327	130900	202939490	15520	15520	15520	15510	91
439	20250327	130800	201527830	15530	15530	15530	15530	0
440	20250327	130700	201527830	15530	15530	15530	15530	0
441	20250327	130600	201527830	15530	15530	15530	15530	0
442	20250327	130500	201527830	15530	15530	15530	15530	0
443	20250327	130400	201527830	15530	15530	15530	15530	0
444	20250327	130300	201527830	15530	15530	15530	15530	0
445	20250327	130200	201527830	15530	15530	15530	15530	0
446	20250327	130100	201527830	15530	15530	15530	15530	0
447	20250327	130000	201527830	15530	15530	15530	15530	0
448	20250327	125900	201527830	15530	15530	15530	15530	0
449	20250327	125800	201527830	15530	15530	15530	15530	0
450	20250327	125700	201527830	15530	15530	15530	15530	6
451	20250327	125600	201434650	15530	15540	15540	15530	200
452	20250327	125500	198328430	15550	15550	15550	15550	1
453	20250327	125400	198312880	15550	15550	15550	15550	0
454	20250327	125300	198312880	15550	15550	15550	15550	0
455	20250327	125200	198312880	15550	15550	15550	15550	2
456	20250327	125100	198281780	15550	15550	15550	15550	0
457	20250327	125000	198281780	15550	15550	15550	15550	2
458	20250327	124900	198250680	15530	15530	15530	15530	0
459	20250327	124800	198250680	15530	15530	15530	15530	0
460	20250327	124700	198250680	15530	15530	15530	15530	0
461	20250327	124600	198250680	15530	15530	15530	15530	0
462	20250327	124500	198250680	15530	15530	15530	15530	0
463	20250327	124400	198250680	15530	15530	15530	15530	0
464	20250327	124300	198250680	15530	15530	15530	15530	0
465	20250327	124200	198250680	15530	15530	15530	15530	0
466	20250327	124100	198250680	15530	15530	15530	15530	0
467	20250327	124000	198250680	15530	15530	15530	15530	0
468	20250327	123900	198250680	15530	15530	15530	15530	1
469	20250327	123800	198235150	15550	15550	15550	15550	0
470	20250327	123700	198235150	15550	15550	15550	15550	12
471	20250327	123600	198048550	15550	15550	15550	15550	0
472	20250327	123500	198048550	15550	15550	15550	15550	0
473	20250327	123400	198048550	15550	15550	15550	15550	0
474	20250327	123300	198048550	15550	15550	15550	15550	0
475	20250327	123200	198048550	15550	15550	15550	15550	0
476	20250327	123100	198048550	15550	15550	15550	15550	0
477	20250327	123000	198048550	15550	15550	15550	15550	12
478	20250327	122900	197861950	15560	15560	15560	15560	0
479	20250327	122800	197861950	15560	15560	15560	15560	0
480	20250327	122700	197861950	15560	15560	15560	15560	0
481	20250327	122600	197861950	15560	15560	15560	15560	0
482	20250327	122500	197861950	15560	15560	15560	15560	0
483	20250327	122400	197861950	15560	15560	15560	15560	0
484	20250327	122300	197861950	15560	15560	15560	15560	3
485	20250327	122200	197815270	15560	15560	15560	15560	0
486	20250327	122100	197815270	15560	15560	15560	15560	0
487	20250327	122000	197815270	15560	15560	15560	15560	17
488	20250327	121900	197550750	15570	15570	15570	15570	0
489	20250327	121800	197550750	15570	15570	15570	15570	0
490	20250327	121700	197550750	15570	15570	15570	15570	0
491	20250327	121600	197550750	15570	15570	15570	15570	0
492	20250327	121500	197550750	15570	15570	15570	15570	0
493	20250327	121400	197550750	15570	15570	15570	15570	0
494	20250327	121300	197550750	15570	15570	15570	15570	0
495	20250327	121200	197550750	15570	15570	15570	15570	0
496	20250327	121100	197550750	15570	15570	15570	15570	0
497	20250327	121000	197550750	15570	15570	15570	15570	30
498	20250327	120900	197083650	15570	15570	15570	15570	1
499	20250327	120800	197068080	15570	15570	15570	15570	2
500	20250327	120700	197036940	15570	15570	15570	15570	2
501	20250327	120600	197005800	15570	15570	15570	15570	2
502	20250327	120500	196974660	15570	15570	15570	15570	9
503	20250327	120400	196834530	15570	15570	15570	15570	17
504	20250327	120300	196569840	15560	15560	15560	15560	2
505	20250327	120200	196538720	15560	15560	15560	15560	0
506	20250327	120100	196538720	15560	15560	15560	15560	22
507	20250327	120000	196196400	15580	15580	15580	15580	0
508	20250327	115900	196196400	15580	15580	15580	15580	0
509	20250327	115800	196196400	15580	15580	15580	15580	5
510	20250327	115700	196118500	15560	15560	15560	15560	0
511	20250327	115600	196118500	15560	15560	15560	15560	20
512	20250327	115500	195807300	15600	15600	15600	15600	0
513	20250327	115400	195807300	15600	15600	15600	15600	0
514	20250327	115300	195807300	15600	15600	15600	15600	0
515	20250327	115200	195807300	15600	15600	15600	15600	0
516	20250327	115100	195807300	15600	15600	15600	15600	0
517	20250327	115000	195807300	15600	15610	15610	15600	102
518	20250327	114900	194216090	15620	15620	15620	15620	0
519	20250327	114800	194216090	15620	15620	15620	15620	9
520	20250327	114700	194075510	15630	15630	15630	15630	0
521	20250327	114600	194075510	15630	15630	15630	15630	11
522	20250327	114500	193903580	15630	15630	15630	15630	0
523	20250327	114400	193903580	15630	15630	15630	15630	0
524	20250327	114300	193903580	15630	15630	15630	15630	0
525	20250327	114200	193903580	15630	15630	15630	15630	0
526	20250327	114100	193903580	15630	15630	15630	15630	0
527	20250327	114000	193903580	15630	15630	15630	15630	0
528	20250327	113900	193903580	15630	15630	15630	15630	0
529	20250327	113800	193903580	15630	15660	15660	15630	304
530	20250327	113700	189146860	15660	15660	15660	15660	644
531	20250327	113600	179061820	15670	15670	15670	15670	0
532	20250327	113500	179061820	15670	15670	15670	15670	12
533	20250327	113400	178873780	15670	15670	15670	15670	0
534	20250327	113300	178873780	15670	15670	15670	15670	0
535	20250327	113200	178873780	15670	15670	15670	15670	0
536	20250327	113100	178873780	15670	15670	15670	15670	0
537	20250327	113000	178873780	15670	15680	15680	15670	450
538	20250327	112900	171821070	15710	15710	15710	15710	0
539	20250327	112800	171821070	15710	15710	15710	15710	0
540	20250327	112700	171821070	15710	15710	15710	15710	0
541	20250327	112600	171821070	15710	15710	15710	15710	0
542	20250327	112500	171821070	15710	15710	15710	15710	0
543	20250327	112400	171821070	15710	15710	15710	15710	0
544	20250327	112300	171821070	15710	15710	15710	15710	1
545	20250327	112200	171805360	15710	15710	15710	15710	0
546	20250327	112100	171805360	15710	15710	15710	15710	0
547	20250327	112000	171805360	15710	15710	15710	15710	0
548	20250327	111900	171805360	15710	15710	15710	15710	0
549	20250327	111800	171805360	15710	15710	15710	15710	0
550	20250327	111700	171805360	15710	15710	15710	15710	0
551	20250327	111600	171805360	15710	15710	15710	15710	7
552	20250327	111500	171695390	15710	15710	15710	15710	0
553	20250327	111400	171695390	15710	15710	15710	15710	20
554	20250327	111300	171381190	15710	15710	15710	15710	0
555	20250327	111200	171381190	15710	15710	15710	15710	0
556	20250327	111100	171381190	15710	15710	15710	15710	0
557	20250327	111000	171381190	15710	15710	15710	15710	0
558	20250327	110900	171381190	15710	15710	15710	15710	0
559	20250327	110800	171381190	15710	15710	15710	15710	4
560	20250327	110700	171318350	15710	15710	15710	15710	0
561	20250327	110600	171318350	15710	15710	15710	15710	8
562	20250327	110500	171192670	15710	15710	15710	15710	10
563	20250327	110400	171035570	15710	15700	15710	15700	6
564	20250327	110300	170941360	15700	15680	15700	15680	31
565	20250327	110200	170455260	15710	15710	15710	15710	0
566	20250327	110100	170455260	15710	15710	15710	15710	0
567	20250327	110000	170455260	15710	15710	15710	15710	0
568	20250327	105900	170455260	15710	15710	15710	15710	32
569	20250327	105800	169952540	15750	15750	15750	15750	0
570	20250327	105700	169952540	15750	15750	15750	15750	2
571	20250327	105600	169921040	15750	15750	15750	15750	0
572	20250327	105500	169921040	15750	15750	15750	15750	1
573	20250327	105400	169905290	15750	15750	15750	15750	0
574	20250327	105300	169905290	15750	15750	15750	15750	0
575	20250327	105200	169905290	15750	15750	15750	15750	0
576	20250327	105100	169905290	15750	15750	15750	15750	2
577	20250327	105000	169873790	15750	15750	15750	15750	21
578	20250327	104900	169543040	15750	15710	15750	15710	3
579	20250327	104800	169495870	15750	15710	15750	15710	4
580	20250327	104700	169432950	15750	15700	15750	15700	55
581	20250327	104600	168569240	15750	15750	15750	15750	0
582	20250327	104500	168569240	15750	15750	15750	15750	0
583	20250327	104400	168569240	15750	15750	15750	15750	0
584	20250327	104300	168569240	15750	15690	15750	15690	1154
585	20250327	104200	150400430	15700	15700	15700	15700	65
586	20250327	104100	149379930	15750	15750	15750	15750	0
587	20250327	104000	149379930	15750	15750	15750	15750	0
588	20250327	103900	149379930	15750	15700	15750	15700	201
589	20250327	103800	146220170	15740	15740	15740	15740	27
590	20250327	103700	145795190	15710	15710	15710	15710	2
591	20250327	103600	145763770	15750	15690	15750	15690	420
592	20250327	103500	139159450	15680	15680	15680	15680	22
593	20250327	103400	138814490	15650	15650	15650	15650	1
594	20250327	103300	138798840	15680	15680	15680	15680	0
595	20250327	103200	138798840	15680	15680	15680	15680	2
596	20250327	103100	138767480	15680	15680	15680	15680	2
597	20250327	103000	138736120	15670	15670	15670	15670	0
598	20250327	102900	138736120	15670	15670	15670	15670	20
599	20250327	102800	138422720	15670	15670	15670	15670	0
600	20250327	102700	138422720	15670	15670	15670	15670	1
601	20250327	102600	138407050	15680	15680	15680	15680	20
602	20250327	102500	138093450	15660	15660	15660	15660	0
603	20250327	102400	138093450	15660	15660	15660	15660	0
604	20250327	102300	138093450	15660	15660	15660	15660	0
605	20250327	102200	138093450	15660	15660	15660	15660	0
606	20250327	102100	138093450	15660	15660	15660	15660	50
607	20250327	102000	137310450	15665	15665	15665	15665	0
608	20250327	101900	137310450	15665	15665	15665	15665	0
609	20250327	101800	137310450	15665	15665	15665	15665	0
610	20250327	101700	137310450	15665	15665	15665	15665	0
611	20250327	101600	137310450	15665	15665	15665	15665	4
612	20250327	101500	137247790	15700	15700	15700	15700	69
613	20250327	101400	136164490	15680	15680	15680	15680	0
614	20250327	101300	136164490	15680	15660	15680	15660	706
615	20250327	101200	125105280	15660	15660	15660	15660	0
616	20250327	101100	125105280	15660	15660	15660	15660	0
617	20250327	101000	125105280	15660	15660	15660	15660	0
618	20250327	100900	125105280	15660	15660	15660	15660	0
619	20250327	100800	125105280	15660	15660	15660	15660	87
620	20250327	100700	123742860	15660	15660	15660	15660	3
621	20250327	100600	123695880	15650	15660	15660	15650	106
622	20250327	100500	122035980	15670	15670	15670	15670	12
623	20250327	100400	121847940	15670	15670	15670	15670	0
624	20250327	100300	121847940	15670	15670	15670	15670	20
625	20250327	100200	121534540	15670	15670	15670	15670	0
626	20250327	100100	121534540	15670	15670	15670	15670	0
627	20250327	100000	121534540	15670	15670	15670	15670	1
628	20250327	095900	121518870	15680	15680	15680	15680	0
629	20250327	095800	121518870	15680	15680	15680	15680	0
630	20250327	095700	121518870	15680	15670	15680	15670	41
631	20250327	095600	120876200	15690	15690	15690	15690	0
632	20250327	095500	120876200	15690	15690	15690	15690	2
633	20250327	095400	120844820	15690	15690	15690	15690	0
634	20250327	095300	120844820	15690	15690	15690	15690	5
635	20250327	095200	120766370	15690	15690	15690	15690	0
636	20250327	095100	120766370	15690	15690	15690	15690	0
637	20250327	095000	120766370	15690	15690	15690	15690	150
638	20250327	094900	118412870	15670	15680	15680	15670	20
639	20250327	094800	118099310	15700	15700	15700	15700	0
640	20250327	094700	118099310	15700	15700	15700	15700	0
641	20250327	094600	118099310	15700	15700	15700	15700	3
642	20250327	094500	118052210	15700	15700	15700	15700	0
643	20250327	094400	118052210	15700	15690	15700	15690	30
644	20250327	094300	117581310	15680	15680	15680	15680	204
645	20250327	094200	114382590	15670	15670	15670	15670	0
646	20250327	094100	114382590	15670	15670	15670	15670	30
647	20250327	094000	113912490	15670	15670	15670	15670	120
648	20250327	093900	112032090	15680	15680	15680	15680	38
649	20250327	093800	111436250	15680	15680	15680	15680	0
650	20250327	093700	111436250	15680	15700	15700	15680	600
651	20250327	093600	102023340	15720	15690	15720	15690	592
652	20250327	093500	92728520	15690	15690	15690	15690	200
653	20250327	093400	89590520	15690	15690	15690	15690	100
654	20250327	093300	88021520	15690	15690	15690	15690	104
655	20250327	093200	86389760	15690	15690	15690	15690	4
656	20250327	093100	86327000	15670	15690	15690	15670	370
657	20250327	093000	80528960	15680	15670	15680	15670	126
658	20250327	092900	78553370	15690	15690	15690	15690	0
659	20250327	092800	78553370	15690	15690	15690	15690	0
660	20250327	092700	78553370	15690	15680	15690	15680	11
661	20250327	092600	78380880	15690	15650	15690	15650	327
662	20250327	092500	73253530	15670	15660	15670	15660	241
663	20250327	092400	69479440	15670	15670	15670	15670	0
664	20250327	092300	69479440	15670	15670	15670	15670	7
665	20250327	092200	69369750	15570	15570	15570	15570	169
666	20250327	092100	66738420	15530	15530	15530	15530	0
667	20250327	092000	66738420	15530	15530	15530	15530	200
668	20250327	091900	63632420	15530	15530	15530	15530	0
669	20250327	091800	63632420	15530	15530	15530	15530	0
670	20250327	091700	63632420	15530	15560	15560	15530	15
671	20250327	091600	63399180	15550	15550	15550	15550	0
672	20250327	091500	63399180	15550	15560	15560	15550	88
673	20250327	091400	62030070	15600	15630	15630	15600	105
674	20250327	091300	60389070	15630	15690	15690	15630	85
675	20250327	091200	59058330	15690	15690	15690	15690	0
676	20250327	091100	59058330	15690	15660	15700	15660	252
677	20250327	091000	55108730	15670	15700	15700	15660	291
678	20250327	090900	50549830	15680	15710	15710	15680	236
679	20250327	090800	46847960	15750	15550	15750	15550	2748
680	20250327	090700	3892270	15550	15550	15550	15550	60
681	20250327	090600	2959270	15560	15560	15560	15560	2
682	20250327	090500	2928150	15550	15550	15550	15550	20
683	20250327	090400	2617150	15560	15550	15560	15550	13
684	20250327	090300	2414990	15550	15550	15550	15550	40
685	20250327	090200	1792990	15560	15560	15560	15560	0
686	20250327	090100	1792990	15560	15560	15560	15560	20
687	20250327	090000	1481790	15560	15600	15600	15430	95