KissMeData/093520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	200400	213958830	10010	10010	10010	10010	112
3	20250327	200300	213958830	10010	10010	10010	10010	0
4	20250327	200200	213958830	10010	10010	10010	10010	0
5	20250327	200100	213958830	10010	10010	10010	10010	0
6	20250327	200000	213958830	10010	10010	10010	10010	0
7	20250327	195900	213958830	10010	10010	10010	10010	0
8	20250327	195800	213958830	10010	10010	10010	10010	0
9	20250327	195700	213958830	10010	10010	10010	10010	0
10	20250327	195600	213958830	10010	10010	10010	10010	0
11	20250327	195500	213958830	10010	10010	10010	10010	0
12	20250327	195400	213958830	10010	10010	10010	10010	0
13	20250327	195300	213958830	10010	10010	10010	10010	0
14	20250327	195200	213958830	10010	10010	10010	10010	0
15	20250327	195100	213958830	10010	10010	10010	10010	0
16	20250327	195000	213958830	10010	10010	10010	10010	0
17	20250327	194900	213958830	10010	10010	10010	10010	0
18	20250327	194800	213958830	10010	10010	10010	10010	0
19	20250327	194700	213958830	10010	10010	10010	10010	0
20	20250327	194600	213958830	10010	10010	10010	10010	0
21	20250327	194500	213958830	10010	10010	10010	10010	0
22	20250327	194400	213958830	10010	10010	10010	10010	0
23	20250327	194300	213958830	10010	10010	10010	10010	0
24	20250327	194200	213958830	10010	10010	10010	10010	0
25	20250327	194100	213958830	10010	10010	10010	10010	0
26	20250327	194000	213958830	10010	10010	10010	10010	0
27	20250327	193900	213958830	10010	10010	10010	10010	0
28	20250327	193800	213958830	10010	10010	10010	10010	0
29	20250327	193700	213958830	10010	10010	10010	10010	0
30	20250327	193600	213958830	10010	10010	10010	10010	0
31	20250327	193500	213958830	10010	10010	10010	10010	0
32	20250327	193400	213958830	10010	10010	10010	10010	112
33	20250327	193300	213958830	10010	10010	10010	10010	0
34	20250327	193200	213958830	10010	10010	10010	10010	0
35	20250327	193100	213958830	10010	10010	10010	10010	0
36	20250327	193000	213958830	10010	10010	10010	10010	0
37	20250327	192900	213958830	10010	10010	10010	10010	0
38	20250327	192800	213958830	10010	10010	10010	10010	0
39	20250327	192700	213958830	10010	10010	10010	10010	0
40	20250327	192600	213958830	10010	10010	10010	10010	0
41	20250327	192500	213958830	10010	10010	10010	10010	0
42	20250327	192400	213958830	10010	10010	10010	10010	0
43	20250327	192300	213958830	10010	10010	10010	10010	0
44	20250327	192200	213958830	10010	10010	10010	10010	0
45	20250327	192100	213958830	10010	10010	10010	10010	0
46	20250327	192000	213958830	10010	10010	10010	10010	0
47	20250327	191900	213958830	10010	10010	10010	10010	0
48	20250327	191800	213958830	10010	10010	10010	10010	0
49	20250327	191700	213958830	10010	10010	10010	10010	0
50	20250327	191600	213958830	10010	10010	10010	10010	0
51	20250327	191500	213958830	10010	10010	10010	10010	0
52	20250327	191400	213958830	10010	10010	10010	10010	0
53	20250327	191300	213958830	10010	10010	10010	10010	0
54	20250327	191200	213958830	10010	10010	10010	10010	0
55	20250327	191100	213958830	10010	10010	10010	10010	0
56	20250327	191000	213958830	10010	10010	10010	10010	0
57	20250327	190900	213958830	10010	10010	10010	10010	0
58	20250327	190800	213958830	10010	10010	10010	10010	0
59	20250327	190700	213958830	10010	10010	10010	10010	0
60	20250327	190600	213958830	10010	10010	10010	10010	0
61	20250327	190500	213958830	10010	10010	10010	10010	0
62	20250327	190400	213958830	10010	10010	10010	10010	112
63	20250327	190300	213958830	10010	10010	10010	10010	0
64	20250327	190200	213958830	10010	10010	10010	10010	0
65	20250327	190100	213958830	10010	10010	10010	10010	0
66	20250327	190000	213958830	10010	10010	10010	10010	0
67	20250327	185900	213958830	10010	10010	10010	10010	0
68	20250327	185800	213958830	10010	10010	10010	10010	0
69	20250327	185700	213958830	10010	10010	10010	10010	0
70	20250327	185600	213958830	10010	10010	10010	10010	0
71	20250327	185500	213958830	10010	10010	10010	10010	0
72	20250327	185400	213958830	10010	10010	10010	10010	0
73	20250327	185300	213958830	10010	10010	10010	10010	0
74	20250327	185200	213958830	10010	10010	10010	10010	0
75	20250327	185100	213958830	10010	10010	10010	10010	0
76	20250327	185000	213958830	10010	10010	10010	10010	0
77	20250327	184900	213958830	10010	10010	10010	10010	0
78	20250327	184800	213958830	10010	10010	10010	10010	0
79	20250327	184700	213958830	10010	10010	10010	10010	0
80	20250327	184600	213958830	10010	10010	10010	10010	0
81	20250327	184500	213958830	10010	10010	10010	10010	0
82	20250327	184400	213958830	10010	10010	10010	10010	0
83	20250327	184300	213958830	10010	10010	10010	10010	0
84	20250327	184200	213958830	10010	10010	10010	10010	0
85	20250327	184100	213958830	10010	10010	10010	10010	0
86	20250327	184000	213958830	10010	10010	10010	10010	0
87	20250327	183900	213958830	10010	10010	10010	10010	0
88	20250327	183800	213958830	10010	10010	10010	10010	0
89	20250327	183700	213958830	10010	10010	10010	10010	0
90	20250327	183600	213958830	10010	10010	10010	10010	0
91	20250327	183500	213958830	10010	10010	10010	10010	0
92	20250327	183400	213958830	10010	10010	10010	10010	112
93	20250327	183300	213958830	10010	10010	10010	10010	0
94	20250327	183200	213958830	10010	10010	10010	10010	0
95	20250327	183100	213958830	10010	10010	10010	10010	0
96	20250327	183000	213958830	10010	10010	10010	10010	0
97	20250327	182900	213958830	10010	10010	10010	10010	0
98	20250327	182800	213958830	10010	10010	10010	10010	0
99	20250327	182700	213958830	10010	10010	10010	10010	0
100	20250327	182600	213958830	10010	10010	10010	10010	0
101	20250327	182500	213958830	10010	10010	10010	10010	0
102	20250327	182400	213958830	10010	10010	10010	10010	0
103	20250327	182300	213958830	10010	10010	10010	10010	0
104	20250327	182200	213958830	10010	10010	10010	10010	0
105	20250327	182100	213958830	10010	10010	10010	10010	0
106	20250327	182000	213958830	10010	10010	10010	10010	0
107	20250327	181900	213958830	10010	10010	10010	10010	0
108	20250327	181800	213958830	10010	10010	10010	10010	0
109	20250327	181700	213958830	10010	10010	10010	10010	0
110	20250327	181600	213958830	10010	10010	10010	10010	0
111	20250327	181500	213958830	10010	10010	10010	10010	0
112	20250327	181400	213958830	10010	10010	10010	10010	0
113	20250327	181300	213958830	10010	10010	10010	10010	0
114	20250327	181200	213958830	10010	10010	10010	10010	0
115	20250327	181100	213958830	10010	10010	10010	10010	0
116	20250327	181000	213958830	10010	10010	10010	10010	0
117	20250327	180900	213958830	10010	10010	10010	10010	0
118	20250327	180800	213958830	10010	10010	10010	10010	0
119	20250327	180700	213958830	10010	10010	10010	10010	0
120	20250327	180600	213958830	10010	10010	10010	10010	0
121	20250327	180500	213958830	10010	10010	10010	10010	0
122	20250327	180400	213958830	10010	10010	10010	10010	112
123	20250327	180300	213958830	10010	10010	10010	10010	0
124	20250327	180200	213958830	10010	10010	10010	10010	0
125	20250327	180100	213958830	10010	10010	10010	10010	0
126	20250327	180000	213958830	10010	10010	10010	10010	0
127	20250327	175900	213958830	10010	10010	10010	10010	0
128	20250327	175800	213958830	10010	10010	10010	10010	0
129	20250327	175700	213958830	10010	10010	10010	10010	0
130	20250327	175600	213958830	10010	10010	10010	10010	0
131	20250327	175500	213958830	10010	10010	10010	10010	0
132	20250327	175400	213958830	10010	10010	10010	10010	0
133	20250327	175300	213958830	10010	10010	10010	10010	0
134	20250327	175200	213958830	10010	10010	10010	10010	0
135	20250327	175100	213958830	10010	10010	10010	10010	0
136	20250327	175000	213958830	10010	10010	10010	10010	0
137	20250327	174900	213958830	10010	10010	10010	10010	0
138	20250327	174800	213958830	10010	10010	10010	10010	0
139	20250327	174700	213958830	10010	10010	10010	10010	0
140	20250327	174600	213958830	10010	10010	10010	10010	0
141	20250327	174500	213958830	10010	10010	10010	10010	0
142	20250327	174400	213958830	10010	10010	10010	10010	0
143	20250327	174300	213958830	10010	10010	10010	10010	0
144	20250327	174200	213958830	10010	10010	10010	10010	0
145	20250327	174100	213958830	10010	10010	10010	10010	0
146	20250327	174000	213958830	10010	10010	10010	10010	0
147	20250327	173900	213958830	10010	10010	10010	10010	0
148	20250327	173800	213958830	10010	10010	10010	10010	0
149	20250327	173700	213958830	10010	10010	10010	10010	0
150	20250327	173600	213958830	10010	10010	10010	10010	0
151	20250327	173500	213958830	10010	10010	10010	10010	0
152	20250327	173400	213958830	10010	10010	10010	10010	112
153	20250327	173300	213958830	10010	10010	10010	10010	0
154	20250327	173200	213958830	10010	10010	10010	10010	0
155	20250327	173100	213958830	10010	10010	10010	10010	0
156	20250327	173000	213958830	10010	10010	10010	10010	0
157	20250327	172900	213958830	10010	10010	10010	10010	0
158	20250327	172800	213958830	10010	10010	10010	10010	0
159	20250327	172700	213958830	10010	10010	10010	10010	0
160	20250327	172600	213958830	10010	10010	10010	10010	0
161	20250327	172500	213958830	10010	10010	10010	10010	0
162	20250327	172400	213958830	10010	10010	10010	10010	0
163	20250327	172300	213958830	10010	10010	10010	10010	0
164	20250327	172200	213958830	10010	10010	10010	10010	0
165	20250327	172100	213958830	10010	10010	10010	10010	0
166	20250327	172000	213958830	10010	10010	10010	10010	0
167	20250327	171900	213958830	10010	10010	10010	10010	0
168	20250327	171800	213958830	10010	10010	10010	10010	0
169	20250327	171700	213958830	10010	10010	10010	10010	0
170	20250327	171600	213958830	10010	10010	10010	10010	0
171	20250327	171500	213958830	10010	10010	10010	10010	0
172	20250327	171400	213958830	10010	10010	10010	10010	0
173	20250327	171300	213958830	10010	10010	10010	10010	0
174	20250327	171200	213958830	10010	10010	10010	10010	0
175	20250327	171100	213958830	10010	10010	10010	10010	0
176	20250327	171000	213958830	10010	10010	10010	10010	0
177	20250327	170900	213958830	10010	10010	10010	10010	0
178	20250327	170800	213958830	10010	10010	10010	10010	0
179	20250327	170700	213958830	10010	10010	10010	10010	0
180	20250327	170600	213958830	10010	10010	10010	10010	0
181	20250327	170500	213958830	10010	10010	10010	10010	0
182	20250327	170400	213958830	10010	10010	10010	10010	112
183	20250327	170300	213958830	10010	10010	10010	10010	0
184	20250327	170200	213958830	10010	10010	10010	10010	0
185	20250327	170100	213958830	10010	10010	10010	10010	0
186	20250327	170000	213958830	10010	10010	10010	10010	0
187	20250327	165900	213958830	10010	10010	10010	10010	0
188	20250327	165800	213958830	10010	10010	10010	10010	0
189	20250327	165700	213958830	10010	10010	10010	10010	0
190	20250327	165600	213958830	10010	10010	10010	10010	0
191	20250327	165500	213958830	10010	10010	10010	10010	0
192	20250327	165400	213958830	10010	10010	10010	10010	0
193	20250327	165300	213958830	10010	10010	10010	10010	0
194	20250327	165200	213958830	10010	10010	10010	10010	0
195	20250327	165100	213958830	10010	10010	10010	10010	0
196	20250327	165000	213958830	10010	10010	10010	10010	0
197	20250327	164900	213958830	10010	10010	10010	10010	0
198	20250327	164800	213958830	10010	10010	10010	10010	0
199	20250327	164700	213958830	10010	10010	10010	10010	0
200	20250327	164600	213958830	10010	10010	10010	10010	0
201	20250327	164500	213958830	10010	10010	10010	10010	0
202	20250327	164400	213958830	10010	10010	10010	10010	0
203	20250327	164300	213958830	10010	10010	10010	10010	0
204	20250327	164200	213958830	10010	10010	10010	10010	0
205	20250327	164100	213958830	10010	10010	10010	10010	0
206	20250327	164000	213958830	10010	10010	10010	10010	0
207	20250327	163900	213958830	10010	10010	10010	10010	0
208	20250327	163800	213958830	10010	10010	10010	10010	0
209	20250327	163700	213958830	10010	10010	10010	10010	0
210	20250327	163600	213958830	10010	10010	10010	10010	0
211	20250327	163500	213958830	10010	10010	10010	10010	0
212	20250327	163400	213958830	10010	10010	10010	10010	112
213	20250327	163300	213958830	10010	10010	10010	10010	0
214	20250327	163200	213958830	10010	10010	10010	10010	0
215	20250327	163100	213958830	10010	10010	10010	10010	0
216	20250327	163000	213958830	10010	10010	10010	10010	0
217	20250327	162900	213958830	10010	10010	10010	10010	0
218	20250327	162800	213958830	10010	10010	10010	10010	0
219	20250327	162700	213958830	10010	10010	10010	10010	0
220	20250327	162600	213958830	10010	10010	10010	10010	0
221	20250327	162500	213958830	10010	10010	10010	10010	0
222	20250327	162400	213958830	10010	10010	10010	10010	0
223	20250327	162300	213958830	10010	10010	10010	10010	0
224	20250327	162200	213958830	10010	10010	10010	10010	0
225	20250327	162100	213958830	10010	10010	10010	10010	0
226	20250327	162000	213958830	10010	10010	10010	10010	0
227	20250327	161900	213958830	10010	10010	10010	10010	0
228	20250327	161800	213958830	10010	10010	10010	10010	0
229	20250327	161700	213958830	10010	10010	10010	10010	0
230	20250327	161600	213958830	10010	10010	10010	10010	0
231	20250327	161500	213958830	10010	10010	10010	10010	0
232	20250327	161400	213958830	10010	10010	10010	10010	0
233	20250327	161300	213958830	10010	10010	10010	10010	0
234	20250327	161200	213958830	10010	10010	10010	10010	0
235	20250327	161100	213958830	10010	10010	10010	10010	0
236	20250327	161000	213958830	10010	10010	10010	10010	0
237	20250327	160900	213958830	10010	10010	10010	10010	0
238	20250327	160800	213958830	10010	10010	10010	10010	0
239	20250327	160700	213958830	10010	10010	10010	10010	0
240	20250327	160600	213958830	10010	10010	10010	10010	0
241	20250327	160500	213958830	10010	10010	10010	10010	0
242	20250327	160400	213958830	10010	10010	10010	10010	112
243	20250327	160300	213958830	10010	10010	10010	10010	0
244	20250327	160200	213958830	10010	10010	10010	10010	0
245	20250327	160100	213958830	10010	10010	10010	10010	0
246	20250327	160000	213958830	10010	10010	10010	10010	0
247	20250327	155900	213958830	10010	10010	10010	10010	0
248	20250327	155800	213958830	10010	10010	10010	10010	0
249	20250327	155700	213958830	10010	10010	10010	10010	0
250	20250327	155600	213958830	10010	10010	10010	10010	0
251	20250327	155500	213958830	10010	10010	10010	10010	0
252	20250327	155400	213958830	10010	10010	10010	10010	0
253	20250327	155300	213958830	10010	10010	10010	10010	0
254	20250327	155200	213958830	10010	10010	10010	10010	0
255	20250327	155100	213958830	10010	10010	10010	10010	0
256	20250327	155000	213958830	10010	10010	10010	10010	0
257	20250327	154900	213958830	10010	10010	10010	10010	0
258	20250327	154800	213958830	10010	10010	10010	10010	0
259	20250327	154700	213958830	10010	10010	10010	10010	0
260	20250327	154600	213958830	10010	10010	10010	10010	0
261	20250327	154500	213958830	10010	10010	10010	10010	0
262	20250327	154400	213958830	10010	10010	10010	10010	0
263	20250327	154300	213958830	10010	10010	10010	10010	0
264	20250327	154200	213958830	10010	10010	10010	10010	0
265	20250327	154100	213958830	10010	10010	10010	10010	0
266	20250327	154000	213958830	10010	10010	10010	10010	0
267	20250327	153900	213958830	10010	10010	10010	10010	0
268	20250327	153800	213958830	10010	10010	10010	10010	0
269	20250327	153700	213958830	10010	10010	10010	10010	0
270	20250327	153600	213958830	10010	10010	10010	10010	0
271	20250327	153500	213958830	10010	10010	10010	10010	0
272	20250327	153400	213958830	10010	10010	10010	10010	112
273	20250327	153300	213958830	10010	10010	10010	10010	0
274	20250327	153200	213958830	10010	10010	10010	10010	0
275	20250327	153100	213958830	10010	10010	10010	10010	0
276	20250327	153000	213958830	10010	10010	10010	10010	112
277	20250327	152900	212837710	10010	10010	10010	10010	0
278	20250327	152800	212837710	10010	10010	10010	10010	0
279	20250327	152700	212837710	10010	10010	10010	10010	0
280	20250327	152600	212837710	10010	10010	10010	10010	0
281	20250327	152500	212837710	10010	10010	10010	10010	0
282	20250327	152400	212837710	10010	10010	10010	10010	0
283	20250327	152300	212837710	10010	10010	10010	10010	0
284	20250327	152200	212837710	10010	10010	10010	10010	0
285	20250327	152100	212837710	10010	10010	10010	10010	0
286	20250327	152000	212837710	10010	10010	10010	10010	0
287	20250327	151900	212837710	10010	10030	10030	10010	607
288	20250327	151800	206751870	10030	10030	10030	10030	36
289	20250327	151700	206390790	10030	10040	10040	10030	27
290	20250327	151600	206119780	10030	10030	10030	10030	128
291	20250327	151500	204835940	10030	10030	10030	10030	17
292	20250327	151400	204665430	10030	10030	10030	10030	0
293	20250327	151300	204665430	10030	10030	10030	10030	17
294	20250327	151200	204494920	10040	10040	10040	10040	137
295	20250327	151100	203119440	10040	10040	10040	10040	135
296	20250327	151000	201764040	10040	10040	10040	10040	20
297	20250327	150900	201563240	10040	10040	10040	10040	1
298	20250327	150800	201553200	10040	10040	10040	10040	66
299	20250327	150700	200890560	10050	10050	10050	10050	0
300	20250327	150600	200890560	10050	10050	10050	10050	20
301	20250327	150500	200689560	10040	10040	10040	10040	0
302	20250327	150400	200689560	10040	10040	10040	10040	84
303	20250327	150300	199846200	10040	10040	10040	10040	0
304	20250327	150200	199846200	10040	10040	10040	10040	62
305	20250327	150100	199223720	10030	10030	10030	10030	0
306	20250327	150000	199223720	10030	10030	10030	10030	0
307	20250327	145900	199223720	10030	10040	10040	10030	93
308	20250327	145800	198290800	10030	10030	10030	10030	0
309	20250327	145700	198290800	10030	10030	10030	10030	0
310	20250327	145600	198290800	10030	10030	10030	10030	0
311	20250327	145500	198290800	10030	10030	10030	10030	0
312	20250327	145400	198290800	10030	10030	10030	10030	0
313	20250327	145300	198290800	10030	10030	10030	10030	0
314	20250327	145200	198290800	10030	10050	10050	10030	89
315	20250327	145100	197398090	10030	10030	10030	10030	0
316	20250327	145000	197398090	10030	10030	10030	10030	0
317	20250327	144900	197398090	10030	10030	10030	10030	0
318	20250327	144800	197398090	10030	10030	10030	10030	0
319	20250327	144700	197398090	10030	10030	10030	10030	0
320	20250327	144600	197398090	10030	10030	10030	10030	0
321	20250327	144500	197398090	10030	10050	10050	10030	94
322	20250327	144400	196455250	10060	10050	10060	10050	150
323	20250327	144300	194946330	10050	10050	10050	10050	0
324	20250327	144200	194946330	10050	10050	10050	10050	0
325	20250327	144100	194946330	10050	10050	10050	10030	12
326	20250327	144000	194825930	10030	10030	10030	10030	59
327	20250327	143900	194234160	10040	10040	10040	10040	9
328	20250327	143800	194143800	10030	10030	10030	10030	0
329	20250327	143700	194143800	10030	10030	10030	10030	450
330	20250327	143600	189630300	10030	10030	10030	10030	532
331	20250327	143500	184294340	10030	10030	10030	10030	0
332	20250327	143400	184294340	10030	10030	10030	10030	70
333	20250327	143300	183592240	10040	10040	10040	10040	0
334	20250327	143200	183592240	10040	10040	10040	10040	1
335	20250327	143100	183582200	10030	10030	10030	10030	0
336	20250327	143000	183582200	10030	10030	10030	10030	74
337	20250327	142900	182839980	10040	10040	10040	10040	0
338	20250327	142800	182839980	10040	10040	10040	10040	0
339	20250327	142700	182839980	10040	10040	10040	10040	0
340	20250327	142600	182839980	10040	10040	10040	10040	342
341	20250327	142500	179406300	10050	10050	10050	10050	0
342	20250327	142400	179406300	10050	10050	10050	10050	0
343	20250327	142300	179406300	10050	10050	10050	10050	0
344	20250327	142200	179406300	10050	10050	10050	10040	222
345	20250327	142100	177177390	10040	10040	10040	10040	1
346	20250327	142000	177167350	10030	10050	10050	10030	70
347	20250327	141900	176465220	10030	10030	10030	10030	0
348	20250327	141800	176465220	10030	10030	10030	10030	0
349	20250327	141700	176465220	10030	10030	10030	10030	0
350	20250327	141600	176465220	10030	10030	10030	10030	0
351	20250327	141500	176465220	10030	10030	10030	10030	0
352	20250327	141400	176465220	10030	10030	10030	10030	73
353	20250327	141300	175733030	10030	10030	10030	10030	0
354	20250327	141200	175733030	10030	10030	10030	10030	0
355	20250327	141100	175733030	10030	10030	10030	10030	0
356	20250327	141000	175733030	10030	10030	10030	10030	0
357	20250327	140900	175733030	10030	10020	10030	10020	388
358	20250327	140800	171843820	10030	10030	10030	10030	0
359	20250327	140700	171843820	10030	10030	10030	10030	42
360	20250327	140600	171422560	10030	10030	10030	10030	0
361	20250327	140500	171422560	10030	10030	10030	10030	0
362	20250327	140400	171422560	10030	10030	10030	10030	58
363	20250327	140300	170840820	10050	10050	10050	10050	0
364	20250327	140200	170840820	10050	10050	10050	10050	0
365	20250327	140100	170840820	10050	10050	10050	10050	0
366	20250327	140000	170840820	10050	10050	10050	10050	0
367	20250327	135900	170840820	10050	10050	10050	10050	99
368	20250327	135800	169845870	10050	10050	10050	10050	65
369	20250327	135700	169192620	10070	10070	10070	10070	198
370	20250327	135600	167198760	10050	10050	10050	10050	0
371	20250327	135500	167198760	10050	10050	10050	10050	37
372	20250327	135400	166826910	10030	10030	10030	10030	0
373	20250327	135300	166826910	10030	10030	10030	10030	0
374	20250327	135200	166826910	10030	10030	10030	10030	78
375	20250327	135100	166044570	10030	10030	10030	10030	0
376	20250327	135000	166044570	10030	10030	10030	10030	0
377	20250327	134900	166044570	10030	10030	10030	10030	0
378	20250327	134800	166044570	10030	10030	10030	10030	51
379	20250327	134700	165533040	10020	10020	10020	10020	0
380	20250327	134600	165533040	10020	10020	10020	10020	0
381	20250327	134500	165533040	10020	10020	10020	10020	0
382	20250327	134400	165533040	10020	10020	10020	10020	211
383	20250327	134300	163418820	10030	10030	10030	10030	0
384	20250327	134200	163418820	10030	10030	10030	10030	0
385	20250327	134100	163418820	10030	10060	10060	10030	34
386	20250327	134000	163077770	10030	10030	10030	10030	0
387	20250327	133900	163077770	10030	10030	10030	10030	0
388	20250327	133800	163077770	10030	10030	10030	10030	0
389	20250327	133700	163077770	10030	10040	10040	10030	59
390	20250327	133600	162485970	10040	10040	10040	10040	0
391	20250327	133500	162485970	10040	10040	10040	10040	0
392	20250327	133400	162485970	10040	10040	10040	10040	0
393	20250327	133300	162485970	10040	10040	10040	10040	0
394	20250327	133200	162485970	10040	10040	10040	10040	71
395	20250327	133100	161773130	10050	10050	10050	10050	0
396	20250327	133000	161773130	10050	10050	10050	10050	2
397	20250327	132900	161753030	10050	10050	10050	10050	0
398	20250327	132800	161753030	10050	10050	10050	10050	0
399	20250327	132700	161753030	10050	10050	10050	10050	0
400	20250327	132600	161753030	10050	10050	10050	10050	0
401	20250327	132500	161753030	10050	10050	10050	10050	0
402	20250327	132400	161753030	10050	10050	10050	10050	0
403	20250327	132300	161753030	10050	10050	10050	10050	0
404	20250327	132200	161753030	10050	10050	10050	10050	3
405	20250327	132100	161722880	10080	10080	10080	10080	3
406	20250327	132000	161692640	10080	10080	10080	10080	0
407	20250327	131900	161692640	10080	10080	10080	10080	1
408	20250327	131800	161682560	10030	10030	10030	10030	0
409	20250327	131700	161682560	10030	10030	10030	10030	0
410	20250327	131600	161682560	10030	10030	10030	10030	0
411	20250327	131500	161682560	10030	10030	10030	10030	235
412	20250327	131400	159325510	10020	10030	10030	10020	98
413	20250327	131300	158343430	10090	10090	10090	10090	0
414	20250327	131200	158343430	10090	10060	10090	10060	31
415	20250327	131100	158031380	10020	10020	10020	10020	0
416	20250327	131000	158031380	10020	10020	10020	10020	61
417	20250327	130900	157420160	10020	10030	10030	10020	19
418	20250327	130800	157229600	10040	10040	10040	10040	0
419	20250327	130700	157229600	10040	10040	10040	10040	18
420	20250327	130600	157048880	10050	10050	10050	10050	0
421	20250327	130500	157048880	10050	10080	10080	10050	1435
422	20250327	130400	142611980	10140	10140	10140	10140	0
423	20250327	130300	142611980	10140	10140	10140	10140	0
424	20250327	130200	142611980	10140	10140	10140	10140	0
425	20250327	130100	142611980	10140	10140	10140	10140	0
426	20250327	130000	142611980	10140	10140	10140	10140	1
427	20250327	125900	142601840	10090	10080	10090	10080	36
428	20250327	125800	142238910	10140	10140	10140	10140	0
429	20250327	125700	142238910	10140	10140	10140	10140	0
430	20250327	125600	142238910	10140	10140	10140	10140	0
431	20250327	125500	142238910	10140	10090	10140	10090	19
432	20250327	125400	142047150	10140	10140	10140	10140	0
433	20250327	125300	142047150	10140	10140	10140	10140	0
434	20250327	125200	142047150	10140	10140	10140	10140	0
435	20250327	125100	142047150	10140	10140	10140	10140	0
436	20250327	125000	142047150	10140	10140	10140	10140	0
437	20250327	124900	142047150	10140	10140	10140	10140	0
438	20250327	124800	142047150	10140	10140	10140	10140	0
439	20250327	124700	142047150	10140	10140	10140	10140	0
440	20250327	124600	142047150	10140	10140	10140	10140	0
441	20250327	124500	142047150	10140	10140	10140	10140	0
442	20250327	124400	142047150	10140	10140	10140	10140	1
443	20250327	124300	142037010	10090	10090	10090	10080	5
444	20250327	124200	141986590	10090	10080	10090	10080	32
445	20250327	124100	141664010	10140	10140	10140	10140	0
446	20250327	124000	141664010	10140	10140	10140	10140	0
447	20250327	123900	141664010	10140	10140	10140	10140	0
448	20250327	123800	141664010	10140	10140	10140	10140	10
449	20250327	123700	141562610	10140	10140	10140	10140	0
450	20250327	123600	141562610	10140	10140	10140	10140	38
451	20250327	123500	141177290	10090	10140	10140	10090	26
452	20250327	123400	140914550	10140	10140	10140	10140	0
453	20250327	123300	140914550	10140	10140	10140	10140	0
454	20250327	123200	140914550	10140	10140	10140	10140	8
455	20250327	123100	140833430	10140	10140	10140	10140	1
456	20250327	123000	140823290	10090	10090	10090	10090	0
457	20250327	122900	140823290	10090	10120	10120	10090	4
458	20250327	122800	140782900	10090	10120	10120	10090	5
459	20250327	122700	140732420	10110	10110	10110	10110	0
460	20250327	122600	140732420	10110	10110	10110	10110	0
461	20250327	122500	140732420	10110	10110	10110	10110	0
462	20250327	122400	140732420	10110	10110	10110	10110	0
463	20250327	122300	140732420	10110	10110	10110	10110	2
464	20250327	122200	140712200	10110	10110	10110	10110	0
465	20250327	122100	140712200	10110	10110	10110	10110	1
466	20250327	122000	140702090	10100	10100	10100	10100	0
467	20250327	121900	140702090	10100	10100	10100	10100	0
468	20250327	121800	140702090	10100	10100	10100	10100	0
469	20250327	121700	140702090	10100	10100	10100	10100	7
470	20250327	121600	140631390	10140	10140	10140	10140	0
471	20250327	121500	140631390	10140	10140	10140	10140	0
472	20250327	121400	140631390	10140	10140	10140	10140	0
473	20250327	121300	140631390	10140	10140	10140	10140	0
474	20250327	121200	140631390	10140	10140	10140	10140	0
475	20250327	121100	140631390	10140	10140	10140	10140	0
476	20250327	121000	140631390	10140	10140	10140	10140	0
477	20250327	120900	140631390	10140	10140	10140	10140	0
478	20250327	120800	140631390	10140	10140	10140	10140	0
479	20250327	120700	140631390	10140	10140	10140	10140	0
480	20250327	120600	140631390	10140	10140	10140	10140	4
481	20250327	120500	140590830	10140	10140	10140	10140	8
482	20250327	120400	140509710	10140	10140	10140	10140	7
483	20250327	120300	140438730	10130	10130	10130	10130	0
484	20250327	120200	140438730	10130	10130	10130	10130	0
485	20250327	120100	140438730	10130	10130	10130	10130	0
486	20250327	120000	140438730	10130	10130	10130	10130	0
487	20250327	115900	140438730	10130	10130	10130	10130	100
488	20250327	115800	139425730	10130	10130	10130	10130	0
489	20250327	115700	139425730	10130	10130	10130	10130	0
490	20250327	115600	139425730	10130	10130	10130	10130	1
491	20250327	115500	139415600	10080	10080	10080	10080	1
492	20250327	115400	139405520	10080	10080	10080	10080	2
493	20250327	115300	139385360	10070	10070	10070	10070	0
494	20250327	115200	139385360	10070	10070	10070	10070	0
495	20250327	115100	139385360	10070	10070	10070	10070	0
496	20250327	115000	139385360	10070	10070	10070	10070	0
497	20250327	114900	139385360	10070	10070	10070	10070	0
498	20250327	114800	139385360	10070	10070	10070	10070	1
499	20250327	114700	139375290	10110	10110	10110	10110	4
500	20250327	114600	139334850	10110	10110	10110	10110	0
501	20250327	114500	139334850	10110	10100	10110	10070	135
502	20250327	114400	137974250	10100	10100	10100	10100	1
503	20250327	114300	137964150	10070	10070	10070	10070	0
504	20250327	114200	137964150	10070	10070	10070	10070	0
505	20250327	114100	137964150	10070	10070	10070	10070	0
506	20250327	114000	137964150	10070	10080	10080	10070	19
507	20250327	113900	137772810	10080	10080	10080	10080	0
508	20250327	113800	137772810	10080	10080	10080	10080	17
509	20250327	113700	137601450	10100	10100	10100	10100	0
510	20250327	113600	137601450	10100	10100	10100	10100	0
511	20250327	113500	137601450	10100	10100	10100	10100	0
512	20250327	113400	137601450	10100	10100	10100	10100	0
513	20250327	113300	137601450	10100	10100	10100	10100	5
514	20250327	113200	137550950	10100	10100	10100	10100	0
515	20250327	113100	137550950	10100	10100	10100	10100	0
516	20250327	113000	137550950	10100	10100	10100	10100	0
517	20250327	112900	137550950	10100	10100	10100	10100	0
518	20250327	112800	137550950	10100	10100	10100	10100	0
519	20250327	112700	137550950	10100	10100	10100	10100	0
520	20250327	112600	137550950	10100	10100	10100	10100	46
521	20250327	112500	137086350	10070	10070	10070	10070	9
522	20250327	112400	136995720	10070	10070	10070	10070	0
523	20250327	112300	136995720	10070	10070	10070	10070	2
524	20250327	112200	136975580	10060	10060	10060	10060	0
525	20250327	112100	136975580	10060	10060	10060	10060	0
526	20250327	112000	136975580	10060	10080	10080	10060	39
527	20250327	111900	136583130	10140	10140	10140	10140	0
528	20250327	111800	136583130	10140	10140	10140	10140	0
529	20250327	111700	136583130	10140	10140	10140	10140	0
530	20250327	111600	136583130	10140	10140	10140	10140	1
531	20250327	111500	136572990	10140	10140	10140	10140	0
532	20250327	111400	136572990	10140	10140	10140	10140	0
533	20250327	111300	136572990	10140	10140	10140	10140	0
534	20250327	111200	136572990	10140	10140	10140	10140	0
535	20250327	111100	136572990	10140	10140	10140	10140	0
536	20250327	111000	136572990	10140	10140	10140	10140	1
537	20250327	110900	136562850	10050	10050	10050	10050	0
538	20250327	110800	136562850	10050	10110	10110	10050	154
539	20250327	110700	135009880	10140	10140	10140	10140	0
540	20250327	110600	135009880	10140	10140	10140	10140	0
541	20250327	110500	135009880	10140	10140	10140	10140	0
542	20250327	110400	135009880	10140	10140	10140	10140	0
543	20250327	110300	135009880	10140	10100	10140	10100	4
544	20250327	110200	134969440	10100	10060	10100	10060	280
545	20250327	110100	132142790	10050	10050	10050	10050	0
546	20250327	110000	132142790	10050	10050	10050	10050	50
547	20250327	105900	131640290	10090	10090	10090	10090	0
548	20250327	105800	131640290	10090	10090	10090	10090	0
549	20250327	105700	131640290	10090	10090	10090	10090	0
550	20250327	105600	131640290	10090	10090	10090	10090	0
551	20250327	105500	131640290	10090	10090	10090	10090	0
552	20250327	105400	131640290	10090	10090	10090	10090	300
553	20250327	105300	128613290	10050	10050	10050	10050	0
554	20250327	105200	128613290	10050	10050	10050	10050	0
555	20250327	105100	128613290	10050	10050	10050	10050	1
556	20250327	105000	128603240	10050	10050	10050	10050	0
557	20250327	104900	128603240	10050	10050	10050	10050	47
558	20250327	104800	128130890	10050	10050	10050	10050	279
559	20250327	104700	125326940	10050	10050	10050	10050	337
560	20250327	104600	121940090	10050	10050	10050	10050	681
561	20250327	104500	115096040	10060	10100	10100	10060	20
562	20250327	104400	114894650	10100	10100	10100	10100	4
563	20250327	104300	114854250	10100	10100	10100	10100	5
564	20250327	104200	114803750	10100	10100	10100	10100	15
565	20250327	104100	114652250	10100	10100	10100	10100	0
566	20250327	104000	114652250	10100	10100	10100	10100	0
567	20250327	103900	114652250	10100	10100	10100	10100	1
568	20250327	103800	114642150	10070	10070	10070	10070	2
569	20250327	103700	114622010	10050	10070	10070	10050	115
570	20250327	103600	113464560	10100	10100	10100	10100	2
571	20250327	103500	113444360	10090	10090	10090	10090	0
572	20250327	103400	113444360	10090	10100	10100	10090	124
573	20250327	103300	112193110	10100	10100	10100	10100	40
574	20250327	103200	111789110	10120	10120	10120	10120	0
575	20250327	103100	111789110	10120	10120	10120	10120	1
576	20250327	103000	111778990	10100	10110	10110	10100	26
577	20250327	102900	111516370	10100	10100	10100	10100	0
578	20250327	102800	111516370	10100	10100	10100	10100	0
579	20250327	102700	111516370	10100	10100	10100	10100	0
580	20250327	102600	111516370	10100	10100	10100	10100	0
581	20250327	102500	111516370	10100	10100	10100	10100	3
582	20250327	102400	111486070	10100	10100	10100	10100	0
583	20250327	102300	111486070	10100	10100	10100	10100	0
584	20250327	102200	111486070	10100	10100	10100	10100	2
585	20250327	102100	111465870	10120	10120	10120	10120	10
586	20250327	102000	111364670	10120	10120	10120	10120	105
587	20250327	101900	110302070	10120	10100	10120	10100	19
588	20250327	101800	110110150	10130	10140	10140	10110	475
589	20250327	101700	105302610	10150	10150	10150	10150	2
590	20250327	101600	105282310	10140	10140	10140	10140	1
591	20250327	101500	105272170	10150	10150	10150	10150	0
592	20250327	101400	105272170	10150	10150	10150	10150	18
593	20250327	101300	105089470	10190	10190	10190	10190	1
594	20250327	101200	105079280	10160	10160	10160	10160	2
595	20250327	101100	105058960	10200	10200	10200	10200	1
596	20250327	101000	105048760	10150	10150	10150	10150	2
597	20250327	100900	105028460	10150	10150	10150	10150	0
598	20250327	100800	105028460	10150	10150	10150	10150	0
599	20250327	100700	105028460	10150	10200	10200	10150	4
600	20250327	100600	104987810	10160	10230	10230	10160	2549
601	20250327	100500	79026430	10200	10200	10200	10200	0
602	20250327	100400	79026430	10200	10200	10200	10200	0
603	20250327	100300	79026430	10200	10200	10200	10200	0
604	20250327	100200	79026430	10200	10210	10210	10200	6
605	20250327	100100	78965210	10200	10230	10230	10200	264
606	20250327	100000	76269620	10220	10220	10220	10220	0
607	20250327	095900	76269620	10220	10220	10220	10220	0
608	20250327	095800	76269620	10220	10230	10230	10220	59
609	20250327	095700	75666620	10230	10230	10230	10230	0
610	20250327	095600	75666620	10230	10230	10230	10230	0
611	20250327	095500	75666620	10230	10280	10280	10230	54
612	20250327	095400	75114150	10280	10280	10280	10280	0
613	20250327	095300	75114150	10280	10280	10280	10280	0
614	20250327	095200	75114150	10280	10280	10280	10280	0
615	20250327	095100	75114150	10280	10270	10280	10270	100
616	20250327	095000	74086570	10240	10240	10240	10230	488
617	20250327	094900	69089480	10250	10250	10250	10250	0
618	20250327	094800	69089480	10250	10250	10250	10250	0
619	20250327	094700	69089480	10250	10290	10290	10250	408
620	20250327	094600	64897290	10290	10300	10300	10290	11
621	20250327	094500	64784060	10350	10350	10350	10350	0
622	20250327	094400	64784060	10350	10350	10350	10350	0
623	20250327	094300	64784060	10350	10350	10350	10350	2
624	20250327	094200	64763360	10350	10310	10350	10300	21
625	20250327	094100	64546880	10360	10370	10370	10290	681
626	20250327	094000	57493530	10370	10290	10370	10290	584
627	20250327	093900	51444310	10240	10240	10240	10240	0
628	20250327	093800	51444310	10240	10240	10240	10240	0
629	20250327	093700	51444310	10240	10240	10240	10240	0
630	20250327	093600	51444310	10240	10240	10240	10240	14
631	20250327	093500	51300950	10220	10210	10240	10180	353
632	20250327	093400	47693290	10180	10180	10180	10180	2
633	20250327	093300	47672930	10170	10180	10180	10170	101
634	20250327	093200	46645740	10170	10170	10170	10170	0
635	20250327	093100	46645740	10170	10170	10170	10170	23
636	20250327	093000	46411830	10230	10230	10230	10230	0
637	20250327	092900	46411830	10230	10230	10230	10230	0
638	20250327	092800	46411830	10230	10230	10230	10230	0
639	20250327	092700	46411830	10230	10230	10230	10230	0
640	20250327	092600	46411830	10230	10230	10230	10230	105
641	20250327	092500	45337680	10150	10150	10150	10150	0
642	20250327	092400	45337680	10150	10150	10150	10150	0
643	20250327	092300	45337680	10150	10150	10150	10150	0
644	20250327	092200	45337680	10150	10150	10150	10150	1
645	20250327	092100	45327530	10150	10160	10160	10150	612
646	20250327	092000	39113450	10180	10210	10210	10180	192
647	20250327	091900	37157790	10230	10230	10230	10230	2
648	20250327	091800	37137330	10230	10260	10260	10230	499
649	20250327	091700	32028210	10260	10260	10260	10260	0
650	20250327	091600	32028210	10260	10260	10260	10260	0
651	20250327	091500	32028210	10260	10260	10260	10260	87
652	20250327	091400	31135590	10260	10260	10260	10260	0
653	20250327	091300	31135590	10260	10260	10260	10260	14
654	20250327	091200	30991950	10260	10260	10260	10260	0
655	20250327	091100	30991950	10260	10330	10330	10260	19
656	20250327	091000	30796160	10320	10330	10340	10320	11
657	20250327	090900	30682600	10310	10240	10310	10240	1313
658	20250327	090800	17162960	10230	10220	10230	10220	205
659	20250327	090700	15067850	10200	10200	10200	10200	0
660	20250327	090600	15067850	10200	10200	10200	10200	0
661	20250327	090500	15067850	10200	10200	10200	10200	100
662	20250327	090400	14047850	10150	10150	10150	10150	0
663	20250327	090300	14047850	10150	10150	10150	10150	10
664	20250327	090200	13946350	10150	10150	10150	10150	0
665	20250327	090100	13946350	10150	10150	10150	10150	430
666	20250327	090000	9581850	10150	10180	10180	10140	942