KissMeData/361390/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212400	650031690	16720	16720	16720	16720	841
3	20250326	212300	650031690	16720	16720	16720	16720	0
4	20250326	212200	650031690	16720	16720	16720	16720	0
5	20250326	212100	650031690	16720	16720	16720	16720	0
6	20250326	212000	650031690	16720	16720	16720	16720	0
7	20250326	211900	650031690	16720	16720	16720	16720	0
8	20250326	211800	650031690	16720	16720	16720	16720	0
9	20250326	211700	650031690	16720	16720	16720	16720	0
10	20250326	211600	650031690	16720	16720	16720	16720	0
11	20250326	211500	650031690	16720	16720	16720	16720	0
12	20250326	211400	650031690	16720	16720	16720	16720	0
13	20250326	211300	650031690	16720	16720	16720	16720	0
14	20250326	211200	650031690	16720	16720	16720	16720	0
15	20250326	211100	650031690	16720	16720	16720	16720	0
16	20250326	211000	650031690	16720	16720	16720	16720	0
17	20250326	210900	650031690	16720	16720	16720	16720	0
18	20250326	210800	650031690	16720	16720	16720	16720	0
19	20250326	210700	650031690	16720	16720	16720	16720	0
20	20250326	210600	650031690	16720	16720	16720	16720	0
21	20250326	210500	650031690	16720	16720	16720	16720	0
22	20250326	210400	650031690	16720	16720	16720	16720	0
23	20250326	210300	650031690	16720	16720	16720	16720	0
24	20250326	210200	650031690	16720	16720	16720	16720	0
25	20250326	210100	650031690	16720	16720	16720	16720	0
26	20250326	210000	650031690	16720	16720	16720	16720	0
27	20250326	205900	650031690	16720	16720	16720	16720	0
28	20250326	205800	650031690	16720	16720	16720	16720	0
29	20250326	205700	650031690	16720	16720	16720	16720	0
30	20250326	205600	650031690	16720	16720	16720	16720	0
31	20250326	205500	650031690	16720	16720	16720	16720	0
32	20250326	205400	650031690	16720	16720	16720	16720	841
33	20250326	205300	650031690	16720	16720	16720	16720	0
34	20250326	205200	650031690	16720	16720	16720	16720	0
35	20250326	205100	650031690	16720	16720	16720	16720	0
36	20250326	205000	650031690	16720	16720	16720	16720	0
37	20250326	204900	650031690	16720	16720	16720	16720	0
38	20250326	204800	650031690	16720	16720	16720	16720	0
39	20250326	204700	650031690	16720	16720	16720	16720	0
40	20250326	204600	650031690	16720	16720	16720	16720	0
41	20250326	204500	650031690	16720	16720	16720	16720	0
42	20250326	204400	650031690	16720	16720	16720	16720	0
43	20250326	204300	650031690	16720	16720	16720	16720	0
44	20250326	204200	650031690	16720	16720	16720	16720	0
45	20250326	204100	650031690	16720	16720	16720	16720	0
46	20250326	204000	650031690	16720	16720	16720	16720	0
47	20250326	203900	650031690	16720	16720	16720	16720	0
48	20250326	203800	650031690	16720	16720	16720	16720	0
49	20250326	203700	650031690	16720	16720	16720	16720	0
50	20250326	203600	650031690	16720	16720	16720	16720	0
51	20250326	203500	650031690	16720	16720	16720	16720	0
52	20250326	203400	650031690	16720	16720	16720	16720	0
53	20250326	203300	650031690	16720	16720	16720	16720	0
54	20250326	203200	650031690	16720	16720	16720	16720	0
55	20250326	203100	650031690	16720	16720	16720	16720	0
56	20250326	203000	650031690	16720	16720	16720	16720	0
57	20250326	202900	650031690	16720	16720	16720	16720	0
58	20250326	202800	650031690	16720	16720	16720	16720	0
59	20250326	202700	650031690	16720	16720	16720	16720	0
60	20250326	202600	650031690	16720	16720	16720	16720	0
61	20250326	202500	650031690	16720	16720	16720	16720	0
62	20250326	202400	650031690	16720	16720	16720	16720	841
63	20250326	202300	650031690	16720	16720	16720	16720	0
64	20250326	202200	650031690	16720	16720	16720	16720	0
65	20250326	202100	650031690	16720	16720	16720	16720	0
66	20250326	202000	650031690	16720	16720	16720	16720	0
67	20250326	201900	650031690	16720	16720	16720	16720	0
68	20250326	201800	650031690	16720	16720	16720	16720	0
69	20250326	201700	650031690	16720	16720	16720	16720	0
70	20250326	201600	650031690	16720	16720	16720	16720	0
71	20250326	201500	650031690	16720	16720	16720	16720	0
72	20250326	201400	650031690	16720	16720	16720	16720	0
73	20250326	201300	650031690	16720	16720	16720	16720	0
74	20250326	201200	650031690	16720	16720	16720	16720	0
75	20250326	201100	650031690	16720	16720	16720	16720	0
76	20250326	201000	650031690	16720	16720	16720	16720	0
77	20250326	200900	650031690	16720	16720	16720	16720	0
78	20250326	200800	650031690	16720	16720	16720	16720	0
79	20250326	200700	650031690	16720	16720	16720	16720	0
80	20250326	200600	650031690	16720	16720	16720	16720	0
81	20250326	200500	650031690	16720	16720	16720	16720	0
82	20250326	200400	650031690	16720	16720	16720	16720	0
83	20250326	200300	650031690	16720	16720	16720	16720	0
84	20250326	200200	650031690	16720	16720	16720	16720	0
85	20250326	200100	650031690	16720	16720	16720	16720	0
86	20250326	200000	650031690	16720	16720	16720	16720	0
87	20250326	195900	650031690	16720	16720	16720	16720	0
88	20250326	195800	650031690	16720	16720	16720	16720	0
89	20250326	195700	650031690	16720	16720	16720	16720	0
90	20250326	195600	650031690	16720	16720	16720	16720	0
91	20250326	195500	650031690	16720	16720	16720	16720	0
92	20250326	195400	650031690	16720	16720	16720	16720	841
93	20250326	195300	650031690	16720	16720	16720	16720	0
94	20250326	195200	650031690	16720	16720	16720	16720	0
95	20250326	195100	650031690	16720	16720	16720	16720	0
96	20250326	195000	650031690	16720	16720	16720	16720	0
97	20250326	194900	650031690	16720	16720	16720	16720	0
98	20250326	194800	650031690	16720	16720	16720	16720	0
99	20250326	194700	650031690	16720	16720	16720	16720	0
100	20250326	194600	650031690	16720	16720	16720	16720	0
101	20250326	194500	650031690	16720	16720	16720	16720	0
102	20250326	194400	650031690	16720	16720	16720	16720	0
103	20250326	194300	650031690	16720	16720	16720	16720	0
104	20250326	194200	650031690	16720	16720	16720	16720	0
105	20250326	194100	650031690	16720	16720	16720	16720	0
106	20250326	194000	650031690	16720	16720	16720	16720	0
107	20250326	193900	650031690	16720	16720	16720	16720	0
108	20250326	193800	650031690	16720	16720	16720	16720	0
109	20250326	193700	650031690	16720	16720	16720	16720	0
110	20250326	193600	650031690	16720	16720	16720	16720	0
111	20250326	193500	650031690	16720	16720	16720	16720	0
112	20250326	193400	650031690	16720	16720	16720	16720	0
113	20250326	193300	650031690	16720	16720	16720	16720	0
114	20250326	193200	650031690	16720	16720	16720	16720	0
115	20250326	193100	650031690	16720	16720	16720	16720	0
116	20250326	193000	650031690	16720	16720	16720	16720	0
117	20250326	192900	650031690	16720	16720	16720	16720	0
118	20250326	192800	650031690	16720	16720	16720	16720	0
119	20250326	192700	650031690	16720	16720	16720	16720	0
120	20250326	192600	650031690	16720	16720	16720	16720	0
121	20250326	192500	650031690	16720	16720	16720	16720	0
122	20250326	192400	650031690	16720	16720	16720	16720	841
123	20250326	192300	650031690	16720	16720	16720	16720	0
124	20250326	192200	650031690	16720	16720	16720	16720	0
125	20250326	192100	650031690	16720	16720	16720	16720	0
126	20250326	192000	650031690	16720	16720	16720	16720	0
127	20250326	191900	650031690	16720	16720	16720	16720	0
128	20250326	191800	650031690	16720	16720	16720	16720	0
129	20250326	191700	650031690	16720	16720	16720	16720	0
130	20250326	191600	650031690	16720	16720	16720	16720	0
131	20250326	191500	650031690	16720	16720	16720	16720	0
132	20250326	191400	650031690	16720	16720	16720	16720	0
133	20250326	191300	650031690	16720	16720	16720	16720	0
134	20250326	191200	650031690	16720	16720	16720	16720	0
135	20250326	191100	650031690	16720	16720	16720	16720	0
136	20250326	191000	650031690	16720	16720	16720	16720	0
137	20250326	190900	650031690	16720	16720	16720	16720	0
138	20250326	190800	650031690	16720	16720	16720	16720	0
139	20250326	190700	650031690	16720	16720	16720	16720	0
140	20250326	190600	650031690	16720	16720	16720	16720	0
141	20250326	190500	650031690	16720	16720	16720	16720	0
142	20250326	190400	650031690	16720	16720	16720	16720	0
143	20250326	190300	650031690	16720	16720	16720	16720	0
144	20250326	190200	650031690	16720	16720	16720	16720	0
145	20250326	190100	650031690	16720	16720	16720	16720	0
146	20250326	190000	650031690	16720	16720	16720	16720	0
147	20250326	185900	650031690	16720	16720	16720	16720	0
148	20250326	185800	650031690	16720	16720	16720	16720	0
149	20250326	185700	650031690	16720	16720	16720	16720	0
150	20250326	185600	650031690	16720	16720	16720	16720	0
151	20250326	185500	650031690	16720	16720	16720	16720	0
152	20250326	185400	650031690	16720	16720	16720	16720	841
153	20250326	185300	650031690	16720	16720	16720	16720	0
154	20250326	185200	650031690	16720	16720	16720	16720	0
155	20250326	185100	650031690	16720	16720	16720	16720	0
156	20250326	185000	650031690	16720	16720	16720	16720	0
157	20250326	184900	650031690	16720	16720	16720	16720	0
158	20250326	184800	650031690	16720	16720	16720	16720	0
159	20250326	184700	650031690	16720	16720	16720	16720	0
160	20250326	184600	650031690	16720	16720	16720	16720	0
161	20250326	184500	650031690	16720	16720	16720	16720	0
162	20250326	184400	650031690	16720	16720	16720	16720	0
163	20250326	184300	650031690	16720	16720	16720	16720	0
164	20250326	184200	650031690	16720	16720	16720	16720	0
165	20250326	184100	650031690	16720	16720	16720	16720	0
166	20250326	184000	650031690	16720	16720	16720	16720	0
167	20250326	183900	650031690	16720	16720	16720	16720	0
168	20250326	183800	650031690	16720	16720	16720	16720	0
169	20250326	183700	650031690	16720	16720	16720	16720	0
170	20250326	183600	650031690	16720	16720	16720	16720	0
171	20250326	183500	650031690	16720	16720	16720	16720	0
172	20250326	183400	650031690	16720	16720	16720	16720	0
173	20250326	183300	650031690	16720	16720	16720	16720	0
174	20250326	183200	650031690	16720	16720	16720	16720	0
175	20250326	183100	650031690	16720	16720	16720	16720	0
176	20250326	183000	650031690	16720	16720	16720	16720	0
177	20250326	182900	650031690	16720	16720	16720	16720	0
178	20250326	182800	650031690	16720	16720	16720	16720	0
179	20250326	182700	650031690	16720	16720	16720	16720	0
180	20250326	182600	650031690	16720	16720	16720	16720	0
181	20250326	182500	650031690	16720	16720	16720	16720	0
182	20250326	182400	650031690	16720	16720	16720	16720	841
183	20250326	182300	650031690	16720	16720	16720	16720	0
184	20250326	182200	650031690	16720	16720	16720	16720	0
185	20250326	182100	650031690	16720	16720	16720	16720	0
186	20250326	182000	650031690	16720	16720	16720	16720	0
187	20250326	181900	650031690	16720	16720	16720	16720	0
188	20250326	181800	650031690	16720	16720	16720	16720	0
189	20250326	181700	650031690	16720	16720	16720	16720	0
190	20250326	181600	650031690	16720	16720	16720	16720	0
191	20250326	181500	650031690	16720	16720	16720	16720	0
192	20250326	181400	650031690	16720	16720	16720	16720	0
193	20250326	181300	650031690	16720	16720	16720	16720	0
194	20250326	181200	650031690	16720	16720	16720	16720	0
195	20250326	181100	650031690	16720	16720	16720	16720	0
196	20250326	181000	650031690	16720	16720	16720	16720	0
197	20250326	180900	650031690	16720	16720	16720	16720	0
198	20250326	180800	650031690	16720	16720	16720	16720	0
199	20250326	180700	650031690	16720	16720	16720	16720	0
200	20250326	180600	650031690	16720	16720	16720	16720	0
201	20250326	180500	650031690	16720	16720	16720	16720	0
202	20250326	180400	650031690	16720	16720	16720	16720	0
203	20250326	180300	650031690	16720	16720	16720	16720	0
204	20250326	180200	650031690	16720	16720	16720	16720	0
205	20250326	180100	650031690	16720	16720	16720	16720	0
206	20250326	180000	650031690	16720	16720	16720	16720	0
207	20250326	175900	650031690	16720	16720	16720	16720	0
208	20250326	175800	650031690	16720	16720	16720	16720	0
209	20250326	175700	650031690	16720	16720	16720	16720	0
210	20250326	175600	650031690	16720	16720	16720	16720	0
211	20250326	175500	650031690	16720	16720	16720	16720	0
212	20250326	175400	650031690	16720	16720	16720	16720	841
213	20250326	175300	650031690	16720	16720	16720	16720	0
214	20250326	175200	650031690	16720	16720	16720	16720	0
215	20250326	175100	650031690	16720	16720	16720	16720	0
216	20250326	175000	650031690	16720	16720	16720	16720	0
217	20250326	174900	650031690	16720	16720	16720	16720	0
218	20250326	174800	650031690	16720	16720	16720	16720	0
219	20250326	174700	650031690	16720	16720	16720	16720	0
220	20250326	174600	650031690	16720	16720	16720	16720	0
221	20250326	174500	650031690	16720	16720	16720	16720	0
222	20250326	174400	650031690	16720	16720	16720	16720	0
223	20250326	174300	650031690	16720	16720	16720	16720	0
224	20250326	174200	650031690	16720	16720	16720	16720	0
225	20250326	174100	650031690	16720	16720	16720	16720	0
226	20250326	174000	650031690	16720	16720	16720	16720	0
227	20250326	173900	650031690	16720	16720	16720	16720	0
228	20250326	173800	650031690	16720	16720	16720	16720	0
229	20250326	173700	650031690	16720	16720	16720	16720	0
230	20250326	173600	650031690	16720	16720	16720	16720	0
231	20250326	173500	650031690	16720	16720	16720	16720	0
232	20250326	173400	650031690	16720	16720	16720	16720	0
233	20250326	173300	650031690	16720	16720	16720	16720	0
234	20250326	173200	650031690	16720	16720	16720	16720	0
235	20250326	173100	650031690	16720	16720	16720	16720	0
236	20250326	173000	650031690	16720	16720	16720	16720	0
237	20250326	172900	650031690	16720	16720	16720	16720	0
238	20250326	172800	650031690	16720	16720	16720	16720	0
239	20250326	172700	650031690	16720	16720	16720	16720	0
240	20250326	172600	650031690	16720	16720	16720	16720	0
241	20250326	172500	650031690	16720	16720	16720	16720	0
242	20250326	172400	650031690	16720	16720	16720	16720	841
243	20250326	172300	650031690	16720	16720	16720	16720	0
244	20250326	172200	650031690	16720	16720	16720	16720	0
245	20250326	172100	650031690	16720	16720	16720	16720	0
246	20250326	172000	650031690	16720	16720	16720	16720	0
247	20250326	171900	650031690	16720	16720	16720	16720	0
248	20250326	171800	650031690	16720	16720	16720	16720	0
249	20250326	171700	650031690	16720	16720	16720	16720	0
250	20250326	171600	650031690	16720	16720	16720	16720	0
251	20250326	171500	650031690	16720	16720	16720	16720	0
252	20250326	171400	650031690	16720	16720	16720	16720	0
253	20250326	171300	650031690	16720	16720	16720	16720	0
254	20250326	171200	650031690	16720	16720	16720	16720	0
255	20250326	171100	650031690	16720	16720	16720	16720	0
256	20250326	171000	650031690	16720	16720	16720	16720	0
257	20250326	170900	650031690	16720	16720	16720	16720	0
258	20250326	170800	650031690	16720	16720	16720	16720	0
259	20250326	170700	650031690	16720	16720	16720	16720	0
260	20250326	170600	650031690	16720	16720	16720	16720	0
261	20250326	170500	650031690	16720	16720	16720	16720	0
262	20250326	170400	650031690	16720	16720	16720	16720	0
263	20250326	170300	650031690	16720	16720	16720	16720	0
264	20250326	170200	650031690	16720	16720	16720	16720	0
265	20250326	170100	650031690	16720	16720	16720	16720	0
266	20250326	170000	650031690	16720	16720	16720	16720	0
267	20250326	165900	650031690	16720	16720	16720	16720	0
268	20250326	165800	650031690	16720	16720	16720	16720	0
269	20250326	165700	650031690	16720	16720	16720	16720	0
270	20250326	165600	650031690	16720	16720	16720	16720	0
271	20250326	165500	650031690	16720	16720	16720	16720	0
272	20250326	165400	650031690	16720	16720	16720	16720	841
273	20250326	165300	650031690	16720	16720	16720	16720	0
274	20250326	165200	650031690	16720	16720	16720	16720	0
275	20250326	165100	650031690	16720	16720	16720	16720	0
276	20250326	165000	650031690	16720	16720	16720	16720	0
277	20250326	164900	650031690	16720	16720	16720	16720	0
278	20250326	164800	650031690	16720	16720	16720	16720	0
279	20250326	164700	650031690	16720	16720	16720	16720	0
280	20250326	164600	650031690	16720	16720	16720	16720	0
281	20250326	164500	650031690	16720	16720	16720	16720	0
282	20250326	164400	650031690	16720	16720	16720	16720	0
283	20250326	164300	650031690	16720	16720	16720	16720	0
284	20250326	164200	650031690	16720	16720	16720	16720	0
285	20250326	164100	650031690	16720	16720	16720	16720	0
286	20250326	164000	650031690	16720	16720	16720	16720	0
287	20250326	163900	650031690	16720	16720	16720	16720	0
288	20250326	163800	650031690	16720	16720	16720	16720	0
289	20250326	163700	650031690	16720	16720	16720	16720	0
290	20250326	163600	650031690	16720	16720	16720	16720	0
291	20250326	163500	650031690	16720	16720	16720	16720	0
292	20250326	163400	650031690	16720	16720	16720	16720	0
293	20250326	163300	650031690	16720	16720	16720	16720	0
294	20250326	163200	650031690	16720	16720	16720	16720	0
295	20250326	163100	650031690	16720	16720	16720	16720	0
296	20250326	163000	650031690	16720	16720	16720	16720	0
297	20250326	162900	650031690	16720	16720	16720	16720	0
298	20250326	162800	650031690	16720	16720	16720	16720	0
299	20250326	162700	650031690	16720	16720	16720	16720	0
300	20250326	162600	650031690	16720	16720	16720	16720	0
301	20250326	162500	650031690	16720	16720	16720	16720	0
302	20250326	162400	650031690	16720	16720	16720	16720	841
303	20250326	162300	650031690	16720	16720	16720	16720	0
304	20250326	162200	650031690	16720	16720	16720	16720	0
305	20250326	162100	650031690	16720	16720	16720	16720	0
306	20250326	162000	650031690	16720	16720	16720	16720	0
307	20250326	161900	650031690	16720	16720	16720	16720	0
308	20250326	161800	650031690	16720	16720	16720	16720	0
309	20250326	161700	650031690	16720	16720	16720	16720	0
310	20250326	161600	650031690	16720	16720	16720	16720	0
311	20250326	161500	650031690	16720	16720	16720	16720	0
312	20250326	161400	650031690	16720	16720	16720	16720	0
313	20250326	161300	650031690	16720	16720	16720	16720	0
314	20250326	161200	650031690	16720	16720	16720	16720	0
315	20250326	161100	650031690	16720	16720	16720	16720	0
316	20250326	161000	650031690	16720	16720	16720	16720	0
317	20250326	160900	650031690	16720	16720	16720	16720	0
318	20250326	160800	650031690	16720	16720	16720	16720	0
319	20250326	160700	650031690	16720	16720	16720	16720	0
320	20250326	160600	650031690	16720	16720	16720	16720	0
321	20250326	160500	650031690	16720	16720	16720	16720	0
322	20250326	160400	650031690	16720	16720	16720	16720	0
323	20250326	160300	650031690	16720	16720	16720	16720	0
324	20250326	160200	650031690	16720	16720	16720	16720	0
325	20250326	160100	650031690	16720	16720	16720	16720	0
326	20250326	160000	650031690	16720	16720	16720	16720	0
327	20250326	155900	650031690	16720	16720	16720	16720	0
328	20250326	155800	650031690	16720	16720	16720	16720	0
329	20250326	155700	650031690	16720	16720	16720	16720	0
330	20250326	155600	650031690	16720	16720	16720	16720	0
331	20250326	155500	650031690	16720	16720	16720	16720	0
332	20250326	155400	650031690	16720	16720	16720	16720	841
333	20250326	155300	650031690	16720	16720	16720	16720	0
334	20250326	155200	650031690	16720	16720	16720	16720	0
335	20250326	155100	650031690	16720	16720	16720	16720	0
336	20250326	155000	650031690	16720	16720	16720	16720	0
337	20250326	154900	650031690	16720	16720	16720	16720	0
338	20250326	154800	650031690	16720	16720	16720	16720	0
339	20250326	154700	650031690	16720	16720	16720	16720	0
340	20250326	154600	650031690	16720	16720	16720	16720	0
341	20250326	154500	650031690	16720	16720	16720	16720	0
342	20250326	154400	650031690	16720	16720	16720	16720	0
343	20250326	154300	650031690	16720	16720	16720	16720	0
344	20250326	154200	650031690	16720	16720	16720	16720	0
345	20250326	154100	650031690	16720	16720	16720	16720	0
346	20250326	154000	650031690	16720	16720	16720	16720	0
347	20250326	153900	650031690	16720	16720	16720	16720	0
348	20250326	153800	650031690	16720	16720	16720	16720	0
349	20250326	153700	650031690	16720	16720	16720	16720	0
350	20250326	153600	650031690	16720	16720	16720	16720	0
351	20250326	153500	650031690	16720	16720	16720	16720	0
352	20250326	153400	650031690	16720	16720	16720	16720	0
353	20250326	153300	650031690	16720	16720	16720	16720	0
354	20250326	153200	650031690	16720	16720	16720	16720	0
355	20250326	153100	650031690	16720	16720	16720	16720	0
356	20250326	153000	650031690	16720	16720	16720	16720	841
357	20250326	152900	635970170	16740	16740	16740	16740	0
358	20250326	152800	635970170	16740	16740	16740	16740	0
359	20250326	152700	635970170	16740	16740	16740	16740	0
360	20250326	152600	635970170	16740	16740	16740	16740	0
361	20250326	152500	635970170	16740	16740	16740	16740	0
362	20250326	152400	635970170	16740	16740	16740	16740	0
363	20250326	152300	635970170	16740	16740	16740	16740	0
364	20250326	152200	635970170	16740	16740	16740	16740	0
365	20250326	152100	635970170	16740	16740	16740	16740	0
366	20250326	152000	635970170	16740	16740	16740	16740	0
367	20250326	151900	635970170	16740	16740	16740	16740	0
368	20250326	151800	635970170	16740	16740	16740	16740	159
369	20250326	151700	633308510	16740	16750	16750	16740	37
370	20250326	151600	632688860	16750	16750	16750	16750	13
371	20250326	151500	632471110	16750	16750	16750	16750	0
372	20250326	151400	632471110	16750	16750	16750	16750	52
373	20250326	151300	631600110	16740	16740	16740	16740	17
374	20250326	151200	631315530	16740	16740	16740	16740	2
375	20250326	151100	631282050	16740	16740	16740	16740	0
376	20250326	151000	631282050	16740	16740	16740	16740	0
377	20250326	150900	631282050	16740	16740	16740	16740	0
378	20250326	150800	631282050	16740	16740	16740	16740	0
379	20250326	150700	631282050	16740	16740	16740	16740	0
380	20250326	150600	631282050	16740	16740	16740	16740	0
381	20250326	150500	631282050	16740	16740	16740	16740	109
382	20250326	150400	629457390	16750	16750	16750	16750	140
383	20250326	150300	627112390	16750	16770	16770	16750	70
384	20250326	150200	625939690	16760	16780	16780	16760	123
385	20250326	150100	623877690	16780	16780	16780	16780	51
386	20250326	150000	623021910	16780	16790	16790	16780	126
387	20250326	145900	620906400	16800	16810	16810	16800	37
388	20250326	145800	620284480	16840	16840	16840	16840	0
389	20250326	145700	620284480	16840	16840	16840	16840	0
390	20250326	145600	620284480	16840	16820	16840	16810	34
391	20250326	145500	619712590	16820	16820	16820	16820	1
392	20250326	145400	619695770	16790	16790	16790	16790	0
393	20250326	145300	619695770	16790	16790	16790	16790	1
394	20250326	145200	619678980	16860	16830	16880	16830	11
395	20250326	145100	619493640	16830	16830	16830	16830	12
396	20250326	145000	619291680	16830	16830	16830	16830	200
397	20250326	144900	615925680	16830	16830	16830	16830	19
398	20250326	144800	615605910	16830	16820	16830	16820	2
399	20250326	144700	615572260	16740	16740	16740	16740	0
400	20250326	144600	615572260	16740	16740	16740	16740	1
401	20250326	144500	615555520	16830	16740	16830	16730	32
402	20250326	144400	615019740	16740	16740	16740	16740	0
403	20250326	144300	615019740	16740	16740	16740	16740	2
404	20250326	144200	614986260	16740	16740	16740	16740	1
405	20250326	144100	614969520	16740	16740	16740	16740	300
406	20250326	144000	609947520	16830	16830	16830	16830	0
407	20250326	143900	609947520	16830	16830	16830	16830	0
408	20250326	143800	609947520	16830	16830	16830	16830	0
409	20250326	143700	609947520	16830	16740	16830	16740	2
410	20250326	143600	609913950	16830	16830	16830	16830	0
411	20250326	143500	609913950	16830	16830	16830	16830	1
412	20250326	143400	609897120	16740	16740	16740	16740	100
413	20250326	143300	608223120	16740	16740	16740	16740	0
414	20250326	143200	608223120	16740	16740	16740	16740	0
415	20250326	143100	608223120	16740	16740	16740	16740	2
416	20250326	143000	608189640	16750	16830	16830	16750	97
417	20250326	142900	606564730	16770	16800	16800	16770	104
418	20250326	142800	604820620	16830	16830	16830	16830	30
419	20250326	142700	604315720	16830	16830	16830	16830	0
420	20250326	142600	604315720	16830	16830	16830	16830	1
421	20250326	142500	604298890	16840	16840	16840	16840	0
422	20250326	142400	604298890	16840	16840	16840	16840	0
423	20250326	142300	604298890	16840	16840	16840	16840	0
424	20250326	142200	604298890	16840	16840	16840	16840	0
425	20250326	142100	604298890	16840	16840	16840	16840	0
426	20250326	142000	604298890	16840	16840	16840	16840	0
427	20250326	141900	604298890	16840	16840	16840	16790	8
428	20250326	141800	604164470	16830	16830	16830	16830	0
429	20250326	141700	604164470	16830	16830	16830	16830	0
430	20250326	141600	604164470	16830	16830	16830	16830	0
431	20250326	141500	604164470	16830	16810	16830	16810	268
432	20250326	141400	599655130	16830	16830	16830	16830	0
433	20250326	141300	599655130	16830	16820	16830	16820	2
434	20250326	141200	599621480	16770	16770	16770	16770	1
435	20250326	141100	599604710	16800	16800	16800	16800	0
436	20250326	141000	599604710	16800	16800	16800	16800	48
437	20250326	140900	598798310	16790	16790	16790	16790	2
438	20250326	140800	598764730	16800	16800	16800	16800	0
439	20250326	140700	598764730	16800	16800	16800	16800	0
440	20250326	140600	598764730	16800	16800	16800	16800	0
441	20250326	140500	598764730	16800	16800	16800	16800	10
442	20250326	140400	598596730	16800	16800	16800	16800	1
443	20250326	140300	598579930	16730	16730	16730	16730	7
444	20250326	140200	598462820	16730	16730	16730	16730	0
445	20250326	140100	598462820	16730	16730	16730	16730	0
446	20250326	140000	598462820	16730	16770	16770	16730	233
447	20250326	135900	594562810	16780	16780	16780	16780	10
448	20250326	135800	594395010	16790	16790	16790	16790	0
449	20250326	135700	594395010	16790	16790	16790	16790	1
450	20250326	135600	594378220	16790	16790	16790	16790	0
451	20250326	135500	594378220	16790	16790	16790	16790	0
452	20250326	135400	594378220	16790	16790	16790	16790	0
453	20250326	135300	594378220	16790	16790	16790	16790	3
454	20250326	135200	594327850	16800	16800	16800	16800	0
455	20250326	135100	594327850	16800	16790	16800	16790	5
456	20250326	135000	594243890	16790	16790	16790	16790	108
457	20250326	134900	592430570	16780	16740	16780	16740	327
458	20250326	134800	586950250	16740	16740	16740	16740	59
459	20250326	134700	585962590	16740	16740	16740	16740	0
460	20250326	134600	585962590	16740	16740	16740	16740	399
461	20250326	134500	579283330	16750	16750	16750	16740	118
462	20250326	134400	577306950	16760	16760	16770	16750	10
463	20250326	134300	577139350	16750	16760	16760	16750	7
464	20250326	134200	577022080	16760	16770	16770	16760	2
465	20250326	134100	576988550	16730	16730	16730	16730	2
466	20250326	134000	576955090	16770	16770	16770	16770	1
467	20250326	133900	576938320	16780	16780	16780	16780	1
468	20250326	133800	576921540	16780	16780	16780	16780	0
469	20250326	133700	576921540	16780	16780	16780	16780	1
470	20250326	133600	576904760	16780	16780	16780	16780	0
471	20250326	133500	576904760	16780	16780	16780	16780	0
472	20250326	133400	576904760	16780	16780	16780	16780	0
473	20250326	133300	576904760	16780	16780	16780	16780	79
474	20250326	133200	575579140	16780	16780	16780	16780	1
475	20250326	133100	575562360	16710	16710	16710	16710	1
476	20250326	133000	575545650	16700	16700	16700	16700	2
477	20250326	132900	575512250	16780	16780	16780	16780	0
478	20250326	132800	575512250	16780	16780	16780	16780	0
479	20250326	132700	575512250	16780	16780	16780	16780	29
480	20250326	132600	575025630	16790	16790	16790	16790	0
481	20250326	132500	575025630	16790	16790	16790	16790	0
482	20250326	132400	575025630	16790	16760	16790	16760	91
483	20250326	132300	573498000	16760	16750	16760	16750	2
484	20250326	132200	573464490	16750	16750	16750	16750	315
485	20250326	132100	568188240	16700	16700	16700	16700	0
486	20250326	132000	568188240	16700	16730	16750	16700	565
487	20250326	131900	558747210	16630	16630	16630	16630	1
488	20250326	131800	558730580	16730	16730	16740	16730	69
489	20250326	131700	557576080	16620	16630	16630	16620	550
490	20250326	131600	548434240	16740	16740	16740	16740	0
491	20250326	131500	548434240	16740	16740	16740	16740	0
492	20250326	131400	548434240	16740	16740	16740	16740	0
493	20250326	131300	548434240	16740	16700	16740	16700	91
494	20250326	131200	546914500	16700	16700	16700	16700	128
495	20250326	131100	544776900	16730	16680	16740	16680	874
496	20250326	131000	530172870	16620	16620	16620	16620	0
497	20250326	130900	530172870	16620	16600	16620	16600	3
498	20250326	130800	530123050	16600	16600	16600	16600	0
499	20250326	130700	530123050	16600	16600	16600	16600	1
500	20250326	130600	530106450	16680	16670	16680	16670	101
501	20250326	130500	528421800	16600	16600	16600	16600	0
502	20250326	130400	528421800	16600	16670	16670	16600	57
503	20250326	130300	527474710	16680	16680	16680	16680	0
504	20250326	130200	527474710	16680	16680	16680	16680	0
505	20250326	130100	527474710	16680	16680	16680	16680	1
506	20250326	130000	527458030	16680	16670	16680	16670	144
507	20250326	125900	525056930	16670	16650	16670	16650	55
508	20250326	125800	524140860	16660	16660	16660	16660	20
509	20250326	125700	523807660	16670	16670	16670	16670	1
510	20250326	125600	523790990	16590	16590	16590	16590	592
511	20250326	125500	513969710	16670	16670	16670	16670	1
512	20250326	125400	513953040	16670	16670	16670	16670	0
513	20250326	125300	513953040	16670	16670	16670	16670	1
514	20250326	125200	513936370	16660	16660	16660	16660	50
515	20250326	125100	513103370	16660	16660	16660	16660	0
516	20250326	125000	513103370	16660	16660	16660	16570	454
517	20250326	124900	505577250	16590	16590	16590	16590	0
518	20250326	124800	505577250	16590	16590	16590	16590	6
519	20250326	124700	505477710	16590	16660	16660	16590	151
520	20250326	124600	502972550	16660	16670	16670	16660	2
521	20250326	124500	502939220	16570	16570	16570	16570	399
522	20250326	124400	496327790	16570	16660	16670	16570	8
523	20250326	124300	496194680	16670	16680	16680	16570	4
524	20250326	124200	496128090	16570	16570	16570	16560	181
525	20250326	124100	493129740	16570	16580	16580	16570	28
526	20250326	124000	492665650	16570	16570	16570	16570	0
527	20250326	123900	492665650	16570	16580	16580	16570	1005
528	20250326	123800	476012760	16570	16570	16570	16570	1
529	20250326	123700	475996190	16560	16570	16570	16560	1000
530	20250326	123600	459431810	16570	16600	16600	16560	1020
531	20250326	123500	442531310	16590	16590	16590	16590	0
532	20250326	123400	442531310	16590	16590	16590	16590	0
533	20250326	123300	442531310	16590	16590	16590	16590	61
534	20250326	123200	441519320	16590	16610	16610	16590	470
535	20250326	123100	433717850	16610	16630	16630	16610	201
536	20250326	123000	430378880	16700	16700	16700	16700	0
537	20250326	122900	430378880	16700	16700	16700	16700	1
538	20250326	122800	430362180	16700	16700	16700	16700	0
539	20250326	122700	430362180	16700	16700	16700	16630	122
540	20250326	122600	428332700	16640	16640	16640	16640	0
541	20250326	122500	428332700	16640	16640	16640	16640	0
542	20250326	122400	428332700	16640	16640	16640	16640	0
543	20250326	122300	428332700	16640	16640	16640	16640	1
544	20250326	122200	428316060	16730	16730	16730	16730	0
545	20250326	122100	428316060	16730	16730	16730	16730	0
546	20250326	122000	428316060	16730	16730	16730	16730	50
547	20250326	121900	427479560	16730	16730	16730	16730	3
548	20250326	121800	427429370	16640	16640	16640	16640	260
549	20250326	121700	423102970	16650	16650	16650	16650	38
550	20250326	121600	422470270	16650	16650	16650	16650	0
551	20250326	121500	422470270	16650	16650	16650	16650	11
552	20250326	121400	422287120	16680	16680	16680	16680	0
553	20250326	121300	422287120	16680	16680	16680	16680	6
554	20250326	121200	422187040	16680	16680	16680	16680	19
555	20250326	121100	421870120	16680	16640	16680	16640	52
556	20250326	121000	421004640	16680	16660	16680	16650	71
557	20250326	120900	419821850	16670	16670	16670	16670	0
558	20250326	120800	419821850	16670	16670	16670	16670	1
559	20250326	120700	419805180	16680	16680	16680	16680	2
560	20250326	120600	419771820	16690	16690	16690	16690	0
561	20250326	120500	419771820	16690	16710	16710	16690	4
562	20250326	120400	419705010	16710	16710	16710	16710	7
563	20250326	120300	419588040	16670	16670	16670	16670	122
564	20250326	120200	417554300	16640	16640	16640	16640	1
565	20250326	120100	417537660	16670	16670	16670	16670	0
566	20250326	120000	417537660	16670	16670	16670	16670	0
567	20250326	115900	417537660	16670	16670	16670	16670	0
568	20250326	115800	417537660	16670	16670	16670	16670	0
569	20250326	115700	417537660	16670	16670	16670	16670	0
570	20250326	115600	417537660	16670	16660	16670	16650	995
571	20250326	115500	400968900	16660	16640	16660	16640	199
572	20250326	115400	397657240	16620	16620	16620	16620	0
573	20250326	115300	397657240	16620	16620	16620	16620	100
574	20250326	115200	395995240	16630	16630	16630	16630	12
575	20250326	115100	395795680	16630	16640	16640	16630	3
576	20250326	115000	395745770	16650	16640	16650	16640	3
577	20250326	114900	395695840	16660	16660	16660	16660	0
578	20250326	114800	395695840	16660	16660	16660	16660	0
579	20250326	114700	395695840	16660	16660	16660	16660	6
580	20250326	114600	395595880	16660	16640	16660	16640	115
581	20250326	114500	393682080	16620	16640	16640	16620	2
582	20250326	114400	393648820	16640	16640	16640	16640	1
583	20250326	114300	393632180	16630	16630	16630	16630	2
584	20250326	114200	393598920	16590	16590	16590	16590	2
585	20250326	114100	393565740	16580	16580	16580	16580	0
586	20250326	114000	393565740	16580	16580	16580	16580	0
587	20250326	113900	393565740	16580	16580	16580	16580	0
588	20250326	113800	393565740	16580	16580	16580	16580	0
589	20250326	113700	393565740	16580	16590	16590	16580	160
590	20250326	113600	390912850	16660	16660	16660	16660	0
591	20250326	113500	390912850	16660	16660	16660	16660	1
592	20250326	113400	390896190	16660	16660	16660	16660	0
593	20250326	113300	390896190	16660	16660	16660	16660	11
594	20250326	113200	390712930	16590	16660	16660	16590	605
595	20250326	113100	380675910	16580	16630	16630	16580	300
596	20250326	113000	375701590	16640	16640	16640	16640	101
597	20250326	112900	374020950	16630	16630	16630	16630	0
598	20250326	112800	374020950	16630	16630	16640	16580	1017
599	20250326	112700	357137010	16630	16630	16630	16630	0
600	20250326	112600	357137010	16630	16640	16640	16630	161
601	20250326	112500	354458840	16640	16640	16640	16640	0
602	20250326	112400	354458840	16640	16650	16660	16640	115
603	20250326	112300	352544070	16660	16660	16660	16660	0
604	20250326	112200	352544070	16660	16690	16690	16660	190
605	20250326	112100	349377290	16680	16680	16680	16680	40
606	20250326	112000	348710090	16680	16680	16680	16680	0
607	20250326	111900	348710090	16680	16680	16680	16680	15
608	20250326	111800	348459890	16690	16710	16710	16690	370
609	20250326	111700	342280900	16750	16700	16750	16700	8
610	20250326	111600	342147240	16700	16700	16700	16700	0
611	20250326	111500	342147240	16700	16700	16700	16700	0
612	20250326	111400	342147240	16700	16730	16730	16700	250
613	20250326	111300	337972010	16720	16720	16720	16720	1
614	20250326	111200	337955290	16710	16710	16710	16710	1
615	20250326	111100	337938580	16760	16760	16760	16760	0
616	20250326	111000	337938580	16760	16710	16760	16710	202
617	20250326	110900	334563110	16760	16760	16760	16760	0
618	20250326	110800	334563110	16760	16760	16760	16760	0
619	20250326	110700	334563110	16760	16760	16760	16760	0
620	20250326	110600	334563110	16760	16760	16760	16760	0
621	20250326	110500	334563110	16760	16760	16760	16760	0
622	20250326	110400	334563110	16760	16750	16760	16740	26
623	20250326	110300	334127800	16760	16760	16760	16760	0
624	20250326	110200	334127800	16760	16760	16760	16760	1
625	20250326	110100	334111040	16760	16760	16760	16760	0
626	20250326	110000	334111040	16760	16760	16760	16760	0
627	20250326	105900	334111040	16760	16760	16760	16760	61
628	20250326	105800	333088680	16770	16770	16770	16770	0
629	20250326	105700	333088680	16770	16740	16770	16740	59
630	20250326	105600	332099280	16770	16770	16770	16770	70
631	20250326	105500	330925380	16770	16770	16770	16770	1
632	20250326	105400	330908610	16770	16770	16770	16770	1
633	20250326	105300	330891840	16780	16780	16780	16780	0
634	20250326	105200	330891840	16780	16780	16780	16780	0
635	20250326	105100	330891840	16780	16670	16780	16670	221
636	20250326	105000	327204220	16630	16630	16630	16630	0
637	20250326	104900	327204220	16630	16630	16630	16630	0
638	20250326	104800	327204220	16630	16630	16630	16630	0
639	20250326	104700	327204220	16630	16700	16700	16630	3
640	20250326	104600	327154190	16710	16710	16710	16620	302
641	20250326	104500	322134600	16620	16690	16690	16620	107
642	20250326	104400	320349400	16690	16630	16690	16620	106
643	20250326	104300	318586930	16690	16690	16690	16690	1
644	20250326	104200	318570240	16630	16660	16660	16630	132
645	20250326	104100	316373705	16660	16660	16660	16660	0
646	20250326	104000	316373705	16660	16660	16660	16660	68
647	20250326	103900	315240825	16660	16660	16660	16660	1
648	20250326	103800	315224165	16630	16630	16630	16630	100
649	20250326	103700	313561165	16680	16680	16680	16680	22
650	20250326	103600	313194205	16680	16680	16680	16680	0
651	20250326	103500	313194205	16680	16680	16680	16680	50
652	20250326	103400	312360205	16660	16680	16700	16660	46
653	20250326	103300	311592955	16660	16640	16680	16620	125
654	20250326	103200	309513775	16630	16630	16630	16630	5
655	20250326	103100	309430625	16620	16650	16650	16610	508
656	20250326	103000	300989765	16650	16630	16650	16620	530
657	20250326	102900	292176225	16650	16650	16650	16650	46
658	20250326	102800	291410325	16650	16650	16650	16650	0
659	20250326	102700	291410325	16650	16670	16670	16650	383
660	20250326	102600	285031155	16700	16710	16710	16700	483
661	20250326	102500	276963655	16740	16740	16740	16740	0
662	20250326	102400	276963655	16740	16740	16740	16700	4
663	20250326	102300	276896735	16750	16750	16750	16750	1
664	20250326	102200	276879985	16790	16790	16790	16790	0
665	20250326	102100	276879985	16790	16790	16790	16790	0
666	20250326	102000	276879985	16790	16790	16790	16790	0
667	20250326	101900	276879985	16790	16790	16790	16790	11
668	20250326	101800	276695295	16790	16740	16790	16740	60
669	20250326	101700	275689045	16740	16670	16750	16670	157
670	20250326	101600	273064115	16700	16700	16700	16700	0
671	20250326	101500	273064115	16700	16780	16780	16700	241
672	20250326	101400	269035235	16790	16790	16790	16790	0
673	20250326	101300	269035235	16790	16790	16790	16790	70
674	20250326	101200	267859935	16790	16790	16790	16790	0
675	20250326	101100	267859935	16790	16790	16790	16790	0
676	20250326	101000	267859935	16790	16790	16790	16790	40
677	20250326	100900	267188335	16790	16790	16790	16790	0
678	20250326	100800	267188335	16790	16790	16790	16790	50
679	20250326	100700	266348835	16790	16790	16790	16790	15
680	20250326	100600	266096985	16710	16690	16710	16690	5
681	20250326	100500	266013495	16730	16730	16730	16730	0
682	20250326	100400	266013495	16730	16730	16730	16730	0
683	20250326	100300	266013495	16730	16700	16730	16700	99
684	20250326	100200	264357255	16830	16830	16830	16830	0
685	20250326	100100	264357255	16830	16830	16830	16830	0
686	20250326	100000	264357255	16830	16830	16830	16830	0
687	20250326	095900	264357255	16830	16830	16830	16830	0
688	20250326	095800	264357255	16830	16650	16830	16650	8
689	20250326	095700	264223875	16660	16660	16690	16660	76
690	20250326	095600	262957685	16660	16700	16700	16660	72
691	20250326	095500	261757175	16700	16710	16710	16700	169
692	20250326	095400	258934785	16710	16740	16740	16710	81
693	20250326	095300	257581170	16740	16740	16740	16740	2
694	20250326	095200	257547690	16710	16710	16710	16710	1
695	20250326	095100	257530980	16740	16740	16740	16740	0
696	20250326	095000	257530980	16740	16740	16740	16740	1
697	20250326	094900	257514240	16710	16710	16710	16710	0
698	20250326	094800	257514240	16710	16710	16710	16710	0
699	20250326	094700	257514240	16710	16710	16710	16710	0
700	20250326	094600	257514240	16710	16710	16730	16710	645
701	20250326	094500	246723470	16670	16640	16670	16640	10
702	20250326	094400	246556830	16660	16640	16730	16640	10
703	20250326	094300	246390160	16740	16640	16740	16640	4
704	20250326	094200	246323500	16640	16620	16640	16620	27
705	20250326	094100	245874640	16600	16580	16610	16580	238
706	20250326	094000	241922210	16610	16600	16610	16580	118
707	20250326	093900	239962800	16590	16610	16610	16590	729
708	20250326	093800	227860500	16600	16600	16600	16600	20
709	20250326	093700	227528500	16600	16630	16630	16600	1889
710	20250326	093600	196150000	16630	16670	16670	16630	1780
711	20250326	093500	166506030	16660	16660	16660	16660	0
712	20250326	093400	166506030	16660	16710	16710	16660	239
713	20250326	093300	162519270	16710	16740	16740	16710	171
714	20250326	093200	159660410	16720	16720	16720	16720	0
715	20250326	093100	159660410	16720	16720	16740	16720	37
716	20250326	093000	159041680	16720	16780	16790	16720	302
717	20250326	092900	153981580	16780	16840	16870	16780	88
718	20250326	092800	152501930	16870	16840	16870	16840	10
719	20250326	092700	152333260	16870	16810	16870	16810	2
720	20250326	092600	152299580	16810	16870	16880	16810	37
721	20250326	092500	151677160	16900	16880	16900	16880	33
722	20250326	092400	151120100	16880	16800	16880	16800	39
723	20250326	092300	150463950	16810	16770	16810	16770	123
724	20250326	092200	148400970	16770	16800	16800	16770	28
725	20250326	092100	147930660	16800	16800	16800	16800	1
726	20250326	092000	147913860	16800	16810	16810	16800	64
727	20250326	091900	146838610	16810	16830	16830	16800	105
728	20250326	091800	145074530	16820	16820	16820	16820	95
729	20250326	091700	143476630	16820	16800	16850	16800	34
730	20250326	091600	142904760	16820	16760	16820	16760	14
731	20250326	091500	142669670	16750	16770	16850	16750	47
732	20250326	091400	141881670	16770	16740	16770	16740	89
733	20250326	091300	140389170	16740	16730	16770	16730	1137
734	20250326	091200	121355710	16740	16740	16770	16710	11
735	20250326	091100	121171570	16770	16730	16770	16700	130
736	20250326	091000	118999620	16730	16660	16750	16660	172
737	20250326	090900	116130370	16660	16760	16760	16650	1535
738	20250326	090800	90491870	16760	16760	16760	16760	107
739	20250326	090700	88698550	16740	16760	16760	16740	58
740	20250326	090600	87726860	16760	16800	16870	16760	392
741	20250326	090500	81143950	16880	16790	16880	16770	48
742	20250326	090400	80337630	16800	16920	16940	16790	1362
743	20250326	090300	57413020	16980	16930	16980	16930	5
744	20250326	090200	57328220	16940	16980	16990	16940	69
745	20250326	090100	56156550	16980	16990	16990	16980	137
746	20250326	090000	53830270	17000	17000	17130	16980	3165