KissMeData/286940/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210300	319834425	19020	19020	19020	19020	352
3	20250327	210200	319834425	19020	19020	19020	19020	0
4	20250327	210100	319834425	19020	19020	19020	19020	0
5	20250327	210000	319834425	19020	19020	19020	19020	0
6	20250327	205900	319834425	19020	19020	19020	19020	0
7	20250327	205800	319834425	19020	19020	19020	19020	0
8	20250327	205700	319834425	19020	19020	19020	19020	0
9	20250327	205600	319834425	19020	19020	19020	19020	0
10	20250327	205500	319834425	19020	19020	19020	19020	0
11	20250327	205400	319834425	19020	19020	19020	19020	0
12	20250327	205300	319834425	19020	19020	19020	19020	0
13	20250327	205200	319834425	19020	19020	19020	19020	0
14	20250327	205100	319834425	19020	19020	19020	19020	0
15	20250327	205000	319834425	19020	19020	19020	19020	0
16	20250327	204900	319834425	19020	19020	19020	19020	0
17	20250327	204800	319834425	19020	19020	19020	19020	0
18	20250327	204700	319834425	19020	19020	19020	19020	0
19	20250327	204600	319834425	19020	19020	19020	19020	0
20	20250327	204500	319834425	19020	19020	19020	19020	0
21	20250327	204400	319834425	19020	19020	19020	19020	0
22	20250327	204300	319834425	19020	19020	19020	19020	0
23	20250327	204200	319834425	19020	19020	19020	19020	0
24	20250327	204100	319834425	19020	19020	19020	19020	0
25	20250327	204000	319834425	19020	19020	19020	19020	0
26	20250327	203900	319834425	19020	19020	19020	19020	0
27	20250327	203800	319834425	19020	19020	19020	19020	0
28	20250327	203700	319834425	19020	19020	19020	19020	0
29	20250327	203600	319834425	19020	19020	19020	19020	0
30	20250327	203500	319834425	19020	19020	19020	19020	0
31	20250327	203400	319834425	19020	19020	19020	19020	0
32	20250327	203300	319834425	19020	19020	19020	19020	352
33	20250327	203200	319834425	19020	19020	19020	19020	0
34	20250327	203100	319834425	19020	19020	19020	19020	0
35	20250327	203000	319834425	19020	19020	19020	19020	0
36	20250327	202900	319834425	19020	19020	19020	19020	0
37	20250327	202800	319834425	19020	19020	19020	19020	0
38	20250327	202700	319834425	19020	19020	19020	19020	0
39	20250327	202600	319834425	19020	19020	19020	19020	0
40	20250327	202500	319834425	19020	19020	19020	19020	0
41	20250327	202400	319834425	19020	19020	19020	19020	0
42	20250327	202300	319834425	19020	19020	19020	19020	0
43	20250327	202200	319834425	19020	19020	19020	19020	0
44	20250327	202100	319834425	19020	19020	19020	19020	0
45	20250327	202000	319834425	19020	19020	19020	19020	0
46	20250327	201900	319834425	19020	19020	19020	19020	0
47	20250327	201800	319834425	19020	19020	19020	19020	0
48	20250327	201700	319834425	19020	19020	19020	19020	0
49	20250327	201600	319834425	19020	19020	19020	19020	0
50	20250327	201500	319834425	19020	19020	19020	19020	0
51	20250327	201400	319834425	19020	19020	19020	19020	0
52	20250327	201300	319834425	19020	19020	19020	19020	0
53	20250327	201200	319834425	19020	19020	19020	19020	0
54	20250327	201100	319834425	19020	19020	19020	19020	0
55	20250327	201000	319834425	19020	19020	19020	19020	0
56	20250327	200900	319834425	19020	19020	19020	19020	0
57	20250327	200800	319834425	19020	19020	19020	19020	0
58	20250327	200700	319834425	19020	19020	19020	19020	0
59	20250327	200600	319834425	19020	19020	19020	19020	0
60	20250327	200500	319834425	19020	19020	19020	19020	0
61	20250327	200400	319834425	19020	19020	19020	19020	0
62	20250327	200300	319834425	19020	19020	19020	19020	352
63	20250327	200200	319834425	19020	19020	19020	19020	0
64	20250327	200100	319834425	19020	19020	19020	19020	0
65	20250327	200000	319834425	19020	19020	19020	19020	0
66	20250327	195900	319834425	19020	19020	19020	19020	0
67	20250327	195800	319834425	19020	19020	19020	19020	0
68	20250327	195700	319834425	19020	19020	19020	19020	0
69	20250327	195600	319834425	19020	19020	19020	19020	0
70	20250327	195500	319834425	19020	19020	19020	19020	0
71	20250327	195400	319834425	19020	19020	19020	19020	0
72	20250327	195300	319834425	19020	19020	19020	19020	0
73	20250327	195200	319834425	19020	19020	19020	19020	0
74	20250327	195100	319834425	19020	19020	19020	19020	0
75	20250327	195000	319834425	19020	19020	19020	19020	0
76	20250327	194900	319834425	19020	19020	19020	19020	0
77	20250327	194800	319834425	19020	19020	19020	19020	0
78	20250327	194700	319834425	19020	19020	19020	19020	0
79	20250327	194600	319834425	19020	19020	19020	19020	0
80	20250327	194500	319834425	19020	19020	19020	19020	0
81	20250327	194400	319834425	19020	19020	19020	19020	0
82	20250327	194300	319834425	19020	19020	19020	19020	0
83	20250327	194200	319834425	19020	19020	19020	19020	0
84	20250327	194100	319834425	19020	19020	19020	19020	0
85	20250327	194000	319834425	19020	19020	19020	19020	0
86	20250327	193900	319834425	19020	19020	19020	19020	0
87	20250327	193800	319834425	19020	19020	19020	19020	0
88	20250327	193700	319834425	19020	19020	19020	19020	0
89	20250327	193600	319834425	19020	19020	19020	19020	0
90	20250327	193500	319834425	19020	19020	19020	19020	0
91	20250327	193400	319834425	19020	19020	19020	19020	0
92	20250327	193300	319834425	19020	19020	19020	19020	352
93	20250327	193200	319834425	19020	19020	19020	19020	0
94	20250327	193100	319834425	19020	19020	19020	19020	0
95	20250327	193000	319834425	19020	19020	19020	19020	0
96	20250327	192900	319834425	19020	19020	19020	19020	0
97	20250327	192800	319834425	19020	19020	19020	19020	0
98	20250327	192700	319834425	19020	19020	19020	19020	0
99	20250327	192600	319834425	19020	19020	19020	19020	0
100	20250327	192500	319834425	19020	19020	19020	19020	0
101	20250327	192400	319834425	19020	19020	19020	19020	0
102	20250327	192300	319834425	19020	19020	19020	19020	0
103	20250327	192200	319834425	19020	19020	19020	19020	0
104	20250327	192100	319834425	19020	19020	19020	19020	0
105	20250327	192000	319834425	19020	19020	19020	19020	0
106	20250327	191900	319834425	19020	19020	19020	19020	0
107	20250327	191800	319834425	19020	19020	19020	19020	0
108	20250327	191700	319834425	19020	19020	19020	19020	0
109	20250327	191600	319834425	19020	19020	19020	19020	0
110	20250327	191500	319834425	19020	19020	19020	19020	0
111	20250327	191400	319834425	19020	19020	19020	19020	0
112	20250327	191300	319834425	19020	19020	19020	19020	0
113	20250327	191200	319834425	19020	19020	19020	19020	0
114	20250327	191100	319834425	19020	19020	19020	19020	0
115	20250327	191000	319834425	19020	19020	19020	19020	0
116	20250327	190900	319834425	19020	19020	19020	19020	0
117	20250327	190800	319834425	19020	19020	19020	19020	0
118	20250327	190700	319834425	19020	19020	19020	19020	0
119	20250327	190600	319834425	19020	19020	19020	19020	0
120	20250327	190500	319834425	19020	19020	19020	19020	0
121	20250327	190400	319834425	19020	19020	19020	19020	0
122	20250327	190300	319834425	19020	19020	19020	19020	352
123	20250327	190200	319834425	19020	19020	19020	19020	0
124	20250327	190100	319834425	19020	19020	19020	19020	0
125	20250327	190000	319834425	19020	19020	19020	19020	0
126	20250327	185900	319834425	19020	19020	19020	19020	0
127	20250327	185800	319834425	19020	19020	19020	19020	0
128	20250327	185700	319834425	19020	19020	19020	19020	0
129	20250327	185600	319834425	19020	19020	19020	19020	0
130	20250327	185500	319834425	19020	19020	19020	19020	0
131	20250327	185400	319834425	19020	19020	19020	19020	0
132	20250327	185300	319834425	19020	19020	19020	19020	0
133	20250327	185200	319834425	19020	19020	19020	19020	0
134	20250327	185100	319834425	19020	19020	19020	19020	0
135	20250327	185000	319834425	19020	19020	19020	19020	0
136	20250327	184900	319834425	19020	19020	19020	19020	0
137	20250327	184800	319834425	19020	19020	19020	19020	0
138	20250327	184700	319834425	19020	19020	19020	19020	0
139	20250327	184600	319834425	19020	19020	19020	19020	0
140	20250327	184500	319834425	19020	19020	19020	19020	0
141	20250327	184400	319834425	19020	19020	19020	19020	0
142	20250327	184300	319834425	19020	19020	19020	19020	0
143	20250327	184200	319834425	19020	19020	19020	19020	0
144	20250327	184100	319834425	19020	19020	19020	19020	0
145	20250327	184000	319834425	19020	19020	19020	19020	0
146	20250327	183900	319834425	19020	19020	19020	19020	0
147	20250327	183800	319834425	19020	19020	19020	19020	0
148	20250327	183700	319834425	19020	19020	19020	19020	0
149	20250327	183600	319834425	19020	19020	19020	19020	0
150	20250327	183500	319834425	19020	19020	19020	19020	0
151	20250327	183400	319834425	19020	19020	19020	19020	0
152	20250327	183300	319834425	19020	19020	19020	19020	352
153	20250327	183200	319834425	19020	19020	19020	19020	0
154	20250327	183100	319834425	19020	19020	19020	19020	0
155	20250327	183000	319834425	19020	19020	19020	19020	0
156	20250327	182900	319834425	19020	19020	19020	19020	0
157	20250327	182800	319834425	19020	19020	19020	19020	0
158	20250327	182700	319834425	19020	19020	19020	19020	0
159	20250327	182600	319834425	19020	19020	19020	19020	0
160	20250327	182500	319834425	19020	19020	19020	19020	0
161	20250327	182400	319834425	19020	19020	19020	19020	0
162	20250327	182300	319834425	19020	19020	19020	19020	0
163	20250327	182200	319834425	19020	19020	19020	19020	0
164	20250327	182100	319834425	19020	19020	19020	19020	0
165	20250327	182000	319834425	19020	19020	19020	19020	0
166	20250327	181900	319834425	19020	19020	19020	19020	0
167	20250327	181800	319834425	19020	19020	19020	19020	0
168	20250327	181700	319834425	19020	19020	19020	19020	0
169	20250327	181600	319834425	19020	19020	19020	19020	0
170	20250327	181500	319834425	19020	19020	19020	19020	0
171	20250327	181400	319834425	19020	19020	19020	19020	0
172	20250327	181300	319834425	19020	19020	19020	19020	0
173	20250327	181200	319834425	19020	19020	19020	19020	0
174	20250327	181100	319834425	19020	19020	19020	19020	0
175	20250327	181000	319834425	19020	19020	19020	19020	0
176	20250327	180900	319834425	19020	19020	19020	19020	0
177	20250327	180800	319834425	19020	19020	19020	19020	0
178	20250327	180700	319834425	19020	19020	19020	19020	0
179	20250327	180600	319834425	19020	19020	19020	19020	0
180	20250327	180500	319834425	19020	19020	19020	19020	0
181	20250327	180400	319834425	19020	19020	19020	19020	0
182	20250327	180300	319834425	19020	19020	19020	19020	352
183	20250327	180200	319834425	19020	19020	19020	19020	0
184	20250327	180100	319834425	19020	19020	19020	19020	0
185	20250327	180000	319834425	19020	19020	19020	19020	0
186	20250327	175900	319834425	19020	19020	19020	19020	0
187	20250327	175800	319834425	19020	19020	19020	19020	0
188	20250327	175700	319834425	19020	19020	19020	19020	0
189	20250327	175600	319834425	19020	19020	19020	19020	0
190	20250327	175500	319834425	19020	19020	19020	19020	0
191	20250327	175400	319834425	19020	19020	19020	19020	0
192	20250327	175300	319834425	19020	19020	19020	19020	0
193	20250327	175200	319834425	19020	19020	19020	19020	0
194	20250327	175100	319834425	19020	19020	19020	19020	0
195	20250327	175000	319834425	19020	19020	19020	19020	0
196	20250327	174900	319834425	19020	19020	19020	19020	0
197	20250327	174800	319834425	19020	19020	19020	19020	0
198	20250327	174700	319834425	19020	19020	19020	19020	0
199	20250327	174600	319834425	19020	19020	19020	19020	0
200	20250327	174500	319834425	19020	19020	19020	19020	0
201	20250327	174400	319834425	19020	19020	19020	19020	0
202	20250327	174300	319834425	19020	19020	19020	19020	0
203	20250327	174200	319834425	19020	19020	19020	19020	0
204	20250327	174100	319834425	19020	19020	19020	19020	0
205	20250327	174000	319834425	19020	19020	19020	19020	0
206	20250327	173900	319834425	19020	19020	19020	19020	0
207	20250327	173800	319834425	19020	19020	19020	19020	0
208	20250327	173700	319834425	19020	19020	19020	19020	0
209	20250327	173600	319834425	19020	19020	19020	19020	0
210	20250327	173500	319834425	19020	19020	19020	19020	0
211	20250327	173400	319834425	19020	19020	19020	19020	0
212	20250327	173300	319834425	19020	19020	19020	19020	352
213	20250327	173200	319834425	19020	19020	19020	19020	0
214	20250327	173100	319834425	19020	19020	19020	19020	0
215	20250327	173000	319834425	19020	19020	19020	19020	0
216	20250327	172900	319834425	19020	19020	19020	19020	0
217	20250327	172800	319834425	19020	19020	19020	19020	0
218	20250327	172700	319834425	19020	19020	19020	19020	0
219	20250327	172600	319834425	19020	19020	19020	19020	0
220	20250327	172500	319834425	19020	19020	19020	19020	0
221	20250327	172400	319834425	19020	19020	19020	19020	0
222	20250327	172300	319834425	19020	19020	19020	19020	0
223	20250327	172200	319834425	19020	19020	19020	19020	0
224	20250327	172100	319834425	19020	19020	19020	19020	0
225	20250327	172000	319834425	19020	19020	19020	19020	0
226	20250327	171900	319834425	19020	19020	19020	19020	0
227	20250327	171800	319834425	19020	19020	19020	19020	0
228	20250327	171700	319834425	19020	19020	19020	19020	0
229	20250327	171600	319834425	19020	19020	19020	19020	0
230	20250327	171500	319834425	19020	19020	19020	19020	0
231	20250327	171400	319834425	19020	19020	19020	19020	0
232	20250327	171300	319834425	19020	19020	19020	19020	0
233	20250327	171200	319834425	19020	19020	19020	19020	0
234	20250327	171100	319834425	19020	19020	19020	19020	0
235	20250327	171000	319834425	19020	19020	19020	19020	0
236	20250327	170900	319834425	19020	19020	19020	19020	0
237	20250327	170800	319834425	19020	19020	19020	19020	0
238	20250327	170700	319834425	19020	19020	19020	19020	0
239	20250327	170600	319834425	19020	19020	19020	19020	0
240	20250327	170500	319834425	19020	19020	19020	19020	0
241	20250327	170400	319834425	19020	19020	19020	19020	0
242	20250327	170300	319834425	19020	19020	19020	19020	352
243	20250327	170200	319834425	19020	19020	19020	19020	0
244	20250327	170100	319834425	19020	19020	19020	19020	0
245	20250327	170000	319834425	19020	19020	19020	19020	0
246	20250327	165900	319834425	19020	19020	19020	19020	0
247	20250327	165800	319834425	19020	19020	19020	19020	0
248	20250327	165700	319834425	19020	19020	19020	19020	0
249	20250327	165600	319834425	19020	19020	19020	19020	0
250	20250327	165500	319834425	19020	19020	19020	19020	0
251	20250327	165400	319834425	19020	19020	19020	19020	0
252	20250327	165300	319834425	19020	19020	19020	19020	0
253	20250327	165200	319834425	19020	19020	19020	19020	0
254	20250327	165100	319834425	19020	19020	19020	19020	0
255	20250327	165000	319834425	19020	19020	19020	19020	0
256	20250327	164900	319834425	19020	19020	19020	19020	0
257	20250327	164800	319834425	19020	19020	19020	19020	0
258	20250327	164700	319834425	19020	19020	19020	19020	0
259	20250327	164600	319834425	19020	19020	19020	19020	0
260	20250327	164500	319834425	19020	19020	19020	19020	0
261	20250327	164400	319834425	19020	19020	19020	19020	0
262	20250327	164300	319834425	19020	19020	19020	19020	0
263	20250327	164200	319834425	19020	19020	19020	19020	0
264	20250327	164100	319834425	19020	19020	19020	19020	0
265	20250327	164000	319834425	19020	19020	19020	19020	0
266	20250327	163900	319834425	19020	19020	19020	19020	0
267	20250327	163800	319834425	19020	19020	19020	19020	0
268	20250327	163700	319834425	19020	19020	19020	19020	0
269	20250327	163600	319834425	19020	19020	19020	19020	0
270	20250327	163500	319834425	19020	19020	19020	19020	0
271	20250327	163400	319834425	19020	19020	19020	19020	0
272	20250327	163300	319834425	19020	19020	19020	19020	352
273	20250327	163200	319834425	19020	19020	19020	19020	0
274	20250327	163100	319834425	19020	19020	19020	19020	0
275	20250327	163000	319834425	19020	19020	19020	19020	0
276	20250327	162900	319834425	19020	19020	19020	19020	0
277	20250327	162800	319834425	19020	19020	19020	19020	0
278	20250327	162700	319834425	19020	19020	19020	19020	0
279	20250327	162600	319834425	19020	19020	19020	19020	0
280	20250327	162500	319834425	19020	19020	19020	19020	0
281	20250327	162400	319834425	19020	19020	19020	19020	0
282	20250327	162300	319834425	19020	19020	19020	19020	0
283	20250327	162200	319834425	19020	19020	19020	19020	0
284	20250327	162100	319834425	19020	19020	19020	19020	0
285	20250327	162000	319834425	19020	19020	19020	19020	0
286	20250327	161900	319834425	19020	19020	19020	19020	0
287	20250327	161800	319834425	19020	19020	19020	19020	0
288	20250327	161700	319834425	19020	19020	19020	19020	0
289	20250327	161600	319834425	19020	19020	19020	19020	0
290	20250327	161500	319834425	19020	19020	19020	19020	0
291	20250327	161400	319834425	19020	19020	19020	19020	0
292	20250327	161300	319834425	19020	19020	19020	19020	0
293	20250327	161200	319834425	19020	19020	19020	19020	0
294	20250327	161100	319834425	19020	19020	19020	19020	0
295	20250327	161000	319834425	19020	19020	19020	19020	0
296	20250327	160900	319834425	19020	19020	19020	19020	0
297	20250327	160800	319834425	19020	19020	19020	19020	0
298	20250327	160700	319834425	19020	19020	19020	19020	0
299	20250327	160600	319834425	19020	19020	19020	19020	0
300	20250327	160500	319834425	19020	19020	19020	19020	0
301	20250327	160400	319834425	19020	19020	19020	19020	0
302	20250327	160300	319834425	19020	19020	19020	19020	352
303	20250327	160200	319834425	19020	19020	19020	19020	0
304	20250327	160100	319834425	19020	19020	19020	19020	0
305	20250327	160000	319834425	19020	19020	19020	19020	0
306	20250327	155900	319834425	19020	19020	19020	19020	0
307	20250327	155800	319834425	19020	19020	19020	19020	0
308	20250327	155700	319834425	19020	19020	19020	19020	0
309	20250327	155600	319834425	19020	19020	19020	19020	0
310	20250327	155500	319834425	19020	19020	19020	19020	0
311	20250327	155400	319834425	19020	19020	19020	19020	0
312	20250327	155300	319834425	19020	19020	19020	19020	0
313	20250327	155200	319834425	19020	19020	19020	19020	0
314	20250327	155100	319834425	19020	19020	19020	19020	0
315	20250327	155000	319834425	19020	19020	19020	19020	0
316	20250327	154900	319834425	19020	19020	19020	19020	0
317	20250327	154800	319834425	19020	19020	19020	19020	0
318	20250327	154700	319834425	19020	19020	19020	19020	0
319	20250327	154600	319834425	19020	19020	19020	19020	0
320	20250327	154500	319834425	19020	19020	19020	19020	0
321	20250327	154400	319834425	19020	19020	19020	19020	0
322	20250327	154300	319834425	19020	19020	19020	19020	0
323	20250327	154200	319834425	19020	19020	19020	19020	0
324	20250327	154100	319834425	19020	19020	19020	19020	0
325	20250327	154000	319834425	19020	19020	19020	19020	0
326	20250327	153900	319834425	19020	19020	19020	19020	0
327	20250327	153800	319834425	19020	19020	19020	19020	0
328	20250327	153700	319834425	19020	19020	19020	19020	0
329	20250327	153600	319834425	19020	19020	19020	19020	0
330	20250327	153500	319834425	19020	19020	19020	19020	0
331	20250327	153400	319834425	19020	19020	19020	19020	0
332	20250327	153300	319834425	19020	19020	19020	19020	352
333	20250327	153200	319834425	19020	19020	19020	19020	0
334	20250327	153100	319834425	19020	19020	19020	19020	0
335	20250327	153000	319834425	19020	19020	19020	19020	352
336	20250327	152900	313139385	18940	18940	18940	18940	0
337	20250327	152800	313139385	18940	18940	18940	18940	0
338	20250327	152700	313139385	18940	18940	18940	18940	0
339	20250327	152600	313139385	18940	18940	18940	18940	0
340	20250327	152500	313139385	18940	18940	18940	18940	0
341	20250327	152400	313139385	18940	18940	18940	18940	0
342	20250327	152300	313139385	18940	18940	18940	18940	0
343	20250327	152200	313139385	18940	18940	18940	18940	0
344	20250327	152100	313139385	18940	18940	18940	18940	0
345	20250327	152000	313139385	18940	18940	18940	18940	0
346	20250327	151900	313139385	18940	18940	18940	18940	0
347	20250327	151800	313139385	18940	18950	18950	18940	646
348	20250327	151700	300902505	19030	19030	19030	19030	0
349	20250327	151600	300902505	19030	19030	19030	19030	30
350	20250327	151500	300331605	19030	19030	19030	19030	1
351	20250327	151400	300312575	19030	19030	19030	19030	1
352	20250327	151300	300293545	19030	19030	19030	19030	0
353	20250327	151200	300293545	19030	19000	19030	19000	213
354	20250327	151100	296246485	19000	19000	19000	19000	1
355	20250327	151000	296227485	18940	18950	18950	18940	501
356	20250327	150900	286734535	19000	19000	19000	19000	20
357	20250327	150800	286354535	18950	18990	18990	18950	300
358	20250327	150700	280668075	18990	18980	18990	18970	55
359	20250327	150600	279624535	18980	19000	19000	18980	3
360	20250327	150500	279567575	19000	19000	19000	18990	4
361	20250327	150400	279491585	18995	18995	18995	18995	0
362	20250327	150300	279491585	18995	18995	18995	18995	0
363	20250327	150200	279491585	18995	19010	19010	18995	12
364	20250327	150100	279263615	18960	19030	19040	18950	642
365	20250327	150000	267087505	18980	18980	18980	18980	0
366	20250327	145900	267087505	18980	19010	19010	18980	1000
367	20250327	145800	248106325	18980	18980	18980	18980	0
368	20250327	145700	248106325	18980	18980	18980	18980	0
369	20250327	145600	248106325	18980	18980	18980	18980	0
370	20250327	145500	248106325	18980	18980	18980	18980	0
371	20250327	145400	248106325	18980	19000	19000	18980	292
372	20250327	145300	242562825	19010	19010	19010	19010	2
373	20250327	145200	242524805	19000	19000	19000	19000	0
374	20250327	145100	242524805	19000	19000	19000	19000	0
375	20250327	145000	242524805	19000	19000	19000	19000	0
376	20250327	144900	242524805	19000	19000	19000	19000	183
377	20250327	144800	239047805	19000	19010	19010	19000	125
378	20250327	144700	236672795	19010	19010	19010	19010	2
379	20250327	144600	236634775	19010	19010	19010	19010	0
380	20250327	144500	236634775	19010	19010	19010	19010	0
381	20250327	144400	236634775	19010	19010	19010	19010	0
382	20250327	144300	236634775	19010	19010	19010	19010	2
383	20250327	144200	236596755	18980	18980	18980	18980	0
384	20250327	144100	236596755	18980	18980	18980	18980	0
385	20250327	144000	236596755	18980	18980	18980	18980	0
386	20250327	143900	236596755	18980	18980	18980	18980	0
387	20250327	143800	236596755	18980	18980	18980	18980	0
388	20250327	143700	236596755	18980	18990	18990	18980	64
389	20250327	143600	235381485	18990	18990	18990	18990	200
390	20250327	143500	231583485	19070	19010	19070	18990	847
391	20250327	143400	215489635	19010	19010	19010	19010	53
392	20250327	143300	214482105	19010	19010	19010	19010	0
393	20250327	143200	214482105	19010	19010	19010	19010	0
394	20250327	143100	214482105	19010	19020	19020	19010	684
395	20250327	143000	201477885	19030	19030	19030	19030	61
396	20250327	142900	200317055	19080	19080	19080	19080	0
397	20250327	142800	200317055	19080	19080	19080	19080	0
398	20250327	142700	200317055	19080	19080	19080	19080	0
399	20250327	142600	200317055	19080	19080	19080	19080	0
400	20250327	142500	200317055	19080	19080	19080	19080	0
401	20250327	142400	200317055	19080	19080	19080	19080	0
402	20250327	142300	200317055	19080	19080	19080	19080	20
403	20250327	142200	199935455	19080	19080	19080	19080	8
404	20250327	142100	199782815	19080	19080	19080	19080	0
405	20250327	142000	199782815	19080	19080	19080	19080	0
406	20250327	141900	199782815	19080	19080	19080	19080	0
407	20250327	141800	199782815	19080	19070	19080	19070	10
408	20250327	141700	199592085	19020	19020	19020	19020	8
409	20250327	141600	199439925	19020	19020	19020	19020	0
410	20250327	141500	199439925	19020	19020	19020	19020	0
411	20250327	141400	199439925	19020	19020	19020	19020	0
412	20250327	141300	199439925	19020	19030	19030	19020	100
413	20250327	141200	197537915	19060	19060	19060	19060	0
414	20250327	141100	197537915	19060	19060	19060	19060	0
415	20250327	141000	197537915	19060	19060	19060	19060	0
416	20250327	140900	197537915	19060	19060	19060	19060	0
417	20250327	140800	197537915	19060	19060	19060	19060	0
418	20250327	140700	197537915	19060	19060	19060	19060	0
419	20250327	140600	197537915	19060	19060	19060	19060	0
420	20250327	140500	197537915	19060	19060	19060	19060	0
421	20250327	140400	197537915	19060	19060	19060	19060	1
422	20250327	140300	197518855	19020	19020	19020	19020	0
423	20250327	140200	197518855	19020	19030	19030	19020	50
424	20250327	140100	196567825	19020	19020	19020	19020	0
425	20250327	140000	196567825	19020	19110	19110	19020	2
426	20250327	135900	196529695	19020	19100	19110	19020	104
427	20250327	135800	194543515	19100	19100	19100	19100	1
428	20250327	135700	194524415	19030	19040	19040	19030	126
429	20250327	135600	192126615	19100	19100	19100	19100	0
430	20250327	135500	192126615	19100	19040	19100	19040	42
431	20250327	135400	191325825	19040	19040	19040	19040	0
432	20250327	135300	191325825	19040	19040	19040	19040	0
433	20250327	135200	191325825	19040	19060	19060	19040	52
434	20250327	135100	190335605	19060	19060	19060	19060	1
435	20250327	135000	190316545	19040	19060	19060	19040	165
436	20250327	134900	187174355	19070	19070	19070	19070	1
437	20250327	134800	187155285	19110	19110	19110	19110	0
438	20250327	134700	187155285	19110	19110	19110	19110	7
439	20250327	134600	187021515	19070	19070	19070	19070	0
440	20250327	134500	187021515	19070	19070	19070	19070	1
441	20250327	134400	187002445	19060	19060	19060	19060	0
442	20250327	134300	187002445	19060	19060	19060	19060	0
443	20250327	134200	187002445	19060	19060	19060	19060	1
444	20250327	134100	186983385	19090	19090	19090	19090	0
445	20250327	134000	186983385	19090	19080	19090	19070	5
446	20250327	133900	186888005	19120	19120	19120	19120	0
447	20250327	133800	186888005	19120	19120	19120	19120	1
448	20250327	133700	186868885	19040	19040	19040	19040	0
449	20250327	133600	186868885	19040	19120	19120	19040	2
450	20250327	133500	186830725	19050	19050	19050	19050	1178
451	20250327	133400	164389825	19050	19100	19100	19050	195
452	20250327	133300	160672755	19100	19100	19100	19100	0
453	20250327	133200	160672755	19100	19100	19100	19100	1
454	20250327	133100	160653655	19120	19120	19120	19120	1
455	20250327	133000	160634535	19080	19080	19080	19080	0
456	20250327	132900	160634535	19080	19080	19080	19080	0
457	20250327	132800	160634535	19080	19080	19080	19080	0
458	20250327	132700	160634535	19080	19080	19080	19080	1
459	20250327	132600	160615455	19070	19070	19070	19070	4
460	20250327	132500	160539175	19060	19060	19060	19060	0
461	20250327	132400	160539175	19060	19060	19060	19060	0
462	20250327	132300	160539175	19060	19060	19060	19060	0
463	20250327	132200	160539175	19060	19080	19080	19060	2
464	20250327	132100	160501035	19070	19050	19070	19050	2
465	20250327	132000	160462915	19060	19060	19060	19060	0
466	20250327	131900	160462915	19060	19060	19060	19060	3
467	20250327	131800	160405735	19050	19060	19060	19050	110
468	20250327	131700	158309485	19120	19120	19120	19120	0
469	20250327	131600	158309485	19120	19120	19120	19120	1
470	20250327	131500	158290365	19060	19060	19060	19060	0
471	20250327	131400	158290365	19060	19060	19060	19060	0
472	20250327	131300	158290365	19060	19060	19060	19060	1
473	20250327	131200	158271305	19060	19120	19120	19060	2
474	20250327	131100	158233125	19070	19070	19070	19070	3
475	20250327	131000	158175915	19060	19060	19060	19060	0
476	20250327	130900	158175915	19060	19060	19060	19060	0
477	20250327	130800	158175915	19060	19060	19060	19060	0
478	20250327	130700	158175915	19060	19060	19060	19060	1
479	20250327	130600	158156855	19060	19080	19080	19060	99
480	20250327	130500	156269845	19070	19070	19070	19070	0
481	20250327	130400	156269845	19070	19070	19070	19070	0
482	20250327	130300	156269845	19070	19110	19110	19070	2
483	20250327	130200	156231665	19110	19110	19110	19110	11
484	20250327	130100	156021455	19070	19110	19110	19070	11
485	20250327	130000	155811285	19110	19110	19110	19110	20
486	20250327	125900	155429085	19110	19110	19110	19110	1
487	20250327	125800	155409975	19060	19060	19060	19060	0
488	20250327	125700	155409975	19060	19060	19060	19060	0
489	20250327	125600	155409975	19060	19060	19060	19060	0
490	20250327	125500	155409975	19060	19060	19060	19060	1
491	20250327	125400	155390915	19110	19060	19110	19060	2
492	20250327	125300	155352745	19060	19060	19060	19060	1
493	20250327	125200	155333685	19060	19060	19060	19060	0
494	20250327	125100	155333685	19060	19060	19060	19060	0
495	20250327	125000	155333685	19060	19060	19060	19060	0
496	20250327	124900	155333685	19060	19060	19060	19060	1
497	20250327	124800	155314625	19110	19110	19110	19110	1
498	20250327	124700	155295515	19070	19070	19070	19070	4
499	20250327	124600	155219235	19060	19060	19060	19060	0
500	20250327	124500	155219235	19060	19060	19060	19060	1
501	20250327	124400	155200175	19060	19060	19060	19060	0
502	20250327	124300	155200175	19060	19060	19060	19060	0
503	20250327	124200	155200175	19060	19060	19060	19060	0
504	20250327	124100	155200175	19060	19060	19060	19060	0
505	20250327	124000	155200175	19060	19060	19060	19060	0
506	20250327	123900	155200175	19060	19070	19070	19060	10
507	20250327	123800	155009485	19070	19070	19070	19070	1
508	20250327	123700	154990415	19070	19070	19070	19070	0
509	20250327	123600	154990415	19070	19070	19070	19070	1
510	20250327	123500	154971345	19110	19110	19110	19110	0
511	20250327	123400	154971345	19110	19110	19110	19110	0
512	20250327	123300	154971345	19110	19110	19110	19110	0
513	20250327	123200	154971345	19110	19110	19110	19110	1
514	20250327	123100	154952235	19080	19080	19080	19080	0
515	20250327	123000	154952235	19080	19080	19080	19080	0
516	20250327	122900	154952235	19080	19080	19080	19080	0
517	20250327	122800	154952235	19080	19080	19080	19080	0
518	20250327	122700	154952235	19080	19080	19080	19080	0
519	20250327	122600	154952235	19080	19080	19080	19080	1
520	20250327	122500	154933155	19090	19100	19100	19090	2
521	20250327	122400	154894965	19110	19110	19110	19110	1
522	20250327	122300	154875855	19050	19050	19050	19050	0
523	20250327	122200	154875855	19050	19050	19050	19050	0
524	20250327	122100	154875855	19050	19050	19050	19050	0
525	20250327	122000	154875855	19050	19050	19050	19050	1
526	20250327	121900	154856805	19080	19080	19080	19080	2
527	20250327	121800	154818645	19050	19050	19050	19050	1
528	20250327	121700	154799595	19050	19050	19050	19050	0
529	20250327	121600	154799595	19050	19130	19130	19050	2
530	20250327	121500	154761415	19130	19130	19130	19130	0
531	20250327	121400	154761415	19130	19130	19130	19130	0
532	20250327	121300	154761415	19130	19130	19130	19130	0
533	20250327	121200	154761415	19130	19130	19130	19130	2
534	20250327	121100	154723155	19130	19130	19130	19130	0
535	20250327	121000	154723155	19130	19100	19130	19100	101
536	20250327	120900	152794025	19090	19090	19090	19090	0
537	20250327	120800	152794025	19090	19090	19090	19090	1
538	20250327	120700	152774935	19100	19100	19100	19060	4
539	20250327	120600	152698575	19100	19100	19100	19100	2
540	20250327	120500	152660375	19100	19100	19100	19100	6
541	20250327	120400	152545775	19100	19100	19100	19100	2
542	20250327	120300	152507575	19100	19100	19100	19100	1
543	20250327	120200	152488475	19100	19040	19100	19040	3
544	20250327	120100	152431235	19040	19040	19040	19040	1
545	20250327	120000	152412195	19100	19100	19100	19100	1
546	20250327	115900	152393095	19030	19030	19030	19030	0
547	20250327	115800	152393095	19030	19030	19030	19030	0
548	20250327	115700	152393095	19030	19030	19030	19030	1
549	20250327	115600	152374065	19070	19070	19070	19070	502
550	20250327	115500	142800925	19070	19070	19070	19070	1
551	20250327	115400	142781855	19100	19100	19100	19100	0
552	20250327	115300	142781855	19100	19100	19100	19100	0
553	20250327	115200	142781855	19100	19100	19100	19100	0
554	20250327	115100	142781855	19100	19100	19100	19100	0
555	20250327	115000	142781855	19100	19100	19100	19100	0
556	20250327	114900	142781855	19100	19100	19100	19100	1
557	20250327	114800	142762755	19030	19030	19030	19030	0
558	20250327	114700	142762755	19030	19100	19100	19030	11
559	20250327	114600	142552725	19030	19030	19030	19030	0
560	20250327	114500	142552725	19030	19030	19030	19030	0
561	20250327	114400	142552725	19030	19030	19030	19030	1
562	20250327	114300	142533695	19010	19010	19010	19010	0
563	20250327	114200	142533695	19010	19030	19030	19010	107
564	20250327	114100	140498395	19030	19100	19100	19030	2
565	20250327	114000	140460265	19100	19100	19100	19100	0
566	20250327	113900	140460265	19100	19100	19100	19100	10
567	20250327	113800	140269265	19020	19020	19020	19020	1
568	20250327	113700	140250245	19000	19000	19000	19000	0
569	20250327	113600	140250245	19000	19130	19130	19000	501
570	20250327	113500	130722715	19130	19130	19130	19130	0
571	20250327	113400	130722715	19130	19130	19130	19130	0
572	20250327	113300	130722715	19130	19130	19130	19130	0
573	20250327	113200	130722715	19130	19130	19130	19130	0
574	20250327	113100	130722715	19130	19130	19130	19130	1
575	20250327	113000	130703585	19130	19130	19130	19130	0
576	20250327	112900	130703585	19130	19130	19130	19130	0
577	20250327	112800	130703585	19130	19130	19130	19130	373
578	20250327	112700	123568095	19130	19130	19130	19130	1
579	20250327	112600	123548965	19070	19130	19130	19070	2
580	20250327	112500	123510765	19040	19040	19040	19040	0
581	20250327	112400	123510765	19040	19050	19050	19040	249
582	20250327	112300	118767335	19060	19090	19090	19060	235
583	20250327	112200	114286885	19100	19100	19100	19100	0
584	20250327	112100	114286885	19100	19100	19100	19100	4
585	20250327	112000	114210485	19090	19090	19090	19090	1
586	20250327	111900	114191395	19130	19130	19130	19130	0
587	20250327	111800	114191395	19130	19130	19130	19130	1
588	20250327	111700	114172265	19090	19090	19090	19090	1
589	20250327	111600	114153175	19080	19080	19080	19080	0
590	20250327	111500	114153175	19080	19080	19080	19080	1
591	20250327	111400	114134095	19130	19130	19130	19130	2
592	20250327	111300	114095835	19130	19130	19130	19130	1
593	20250327	111200	114076705	19130	19130	19130	19130	1
594	20250327	111100	114057575	19080	19080	19080	19080	11
595	20250327	111000	113847695	19080	19080	19080	19080	0
596	20250327	110900	113847695	19080	19080	19080	19080	1
597	20250327	110800	113828615	19080	19080	19080	19080	192
598	20250327	110700	110165255	19070	19060	19070	19060	101
599	20250327	110600	108240185	19080	19080	19080	19080	0
600	20250327	110500	108240185	19080	19080	19080	19080	1
601	20250327	110400	108221105	19070	19070	19070	19060	220
602	20250327	110300	104026845	19080	19080	19080	19080	1
603	20250327	110200	104007765	19080	19080	19080	19080	3
604	20250327	110100	103950525	19080	19080	19080	19080	0
605	20250327	110000	103950525	19080	19080	19080	19080	1
606	20250327	105900	103931445	19170	19170	19170	19170	0
607	20250327	105800	103931445	19170	19080	19170	19080	11
608	20250327	105700	103721145	19090	19110	19110	19090	15
609	20250327	105600	103434715	19110	19100	19110	19100	202
610	20250327	105500	99576495	19100	19100	19100	19100	2
611	20250327	105400	99538295	19100	19100	19100	19090	9
612	20250327	105300	99366425	19100	19100	19100	19100	2
613	20250327	105200	99328225	19100	19110	19110	19100	5
614	20250327	105100	99232715	19110	19120	19120	19110	4
615	20250327	105000	99156255	19130	19130	19130	19130	0
616	20250327	104900	99156255	19130	19130	19130	19130	0
617	20250327	104800	99156255	19130	19170	19170	19130	2
618	20250327	104700	99117955	19140	19140	19140	19140	5
619	20250327	104600	99022255	19180	19180	19180	19180	1
620	20250327	104500	99003075	19180	19170	19180	19140	15
621	20250327	104400	98715435	19160	19140	19160	19140	79
622	20250327	104300	97202655	19140	19100	19140	19100	91
623	20250327	104200	95464515	19100	19100	19100	19100	35
624	20250327	104100	94796015	19060	19060	19060	19060	1
625	20250327	104000	94776955	19060	19060	19060	19060	0
626	20250327	103900	94776955	19060	19070	19070	19060	120
627	20250327	103800	92489635	19100	19100	19100	19100	1
628	20250327	103700	92470535	19100	19100	19100	19100	0
629	20250327	103600	92470535	19100	19100	19100	19100	0
630	20250327	103500	92470535	19100	19100	19100	19100	3
631	20250327	103400	92413235	19100	19100	19100	19100	2
632	20250327	103300	92375035	19050	19050	19050	19050	0
633	20250327	103200	92375035	19050	19050	19050	19050	0
634	20250327	103100	92375035	19050	19110	19110	19050	300
635	20250327	103000	86655515	19100	19100	19100	19100	0
636	20250327	102900	86655515	19100	19100	19100	19100	1
637	20250327	102800	86636415	19100	19110	19110	19100	52
638	20250327	102700	85642705	19140	19140	19140	19140	0
639	20250327	102600	85642705	19140	19140	19140	19140	1
640	20250327	102500	85623565	19130	19130	19130	19130	0
641	20250327	102400	85623565	19130	19130	19130	19130	1
642	20250327	102300	85604435	19130	19130	19130	19130	0
643	20250327	102200	85604435	19130	19130	19130	19130	0
644	20250327	102100	85604435	19130	19120	19130	19100	56
645	20250327	102000	84533715	19120	19120	19120	19120	0
646	20250327	101900	84533715	19120	19100	19120	19100	14
647	20250327	101800	84266055	19110	19110	19110	19110	3
648	20250327	101700	84208725	19110	19110	19110	19110	3
649	20250327	101600	84151395	19090	19090	19090	19090	0
650	20250327	101500	84151395	19090	19100	19100	19090	2
651	20250327	101400	84113205	19090	19100	19100	19090	13
652	20250327	101300	83865025	19090	19090	19090	19090	0
653	20250327	101200	83865025	19090	19090	19090	19090	2
654	20250327	101100	83826845	19090	19090	19090	19090	0
655	20250327	101000	83826845	19090	19090	19090	19090	50
656	20250327	100900	82872345	19090	19090	19090	19090	1
657	20250327	100800	82853255	19090	19090	19090	19090	0
658	20250327	100700	82853255	19090	19120	19120	19090	24
659	20250327	100600	82394435	19120	19120	19120	19120	0
660	20250327	100500	82394435	19120	19090	19120	19090	73
661	20250327	100400	80998795	19110	19110	19110	19110	0
662	20250327	100300	80998795	19110	19110	19110	19110	0
663	20250327	100200	80998795	19110	19110	19110	19110	0
664	20250327	100100	80998795	19110	19110	19110	19110	2
665	20250327	100000	80960575	19100	19080	19100	19080	19
666	20250327	095900	80597885	19090	19090	19090	19090	10
667	20250327	095800	80406985	19080	19080	19080	19080	0
668	20250327	095700	80406985	19080	19080	19080	19080	1
669	20250327	095600	80387905	19080	19080	19080	19080	0
670	20250327	095500	80387905	19080	19080	19080	19080	0
671	20250327	095400	80387905	19080	19080	19080	19080	1
672	20250327	095300	80368825	19080	19080	19080	19080	200
673	20250327	095200	76552825	19080	19080	19080	19080	300
674	20250327	095100	70828825	19090	19090	19090	19090	0
675	20250327	095000	70828825	19090	19090	19090	19090	1
676	20250327	094900	70809735	19080	19080	19080	19080	0
677	20250327	094800	70809735	19080	19080	19080	19080	10
678	20250327	094700	70618935	19090	19090	19090	19090	0
679	20250327	094600	70618935	19090	19090	19090	19090	0
680	20250327	094500	70618935	19090	19090	19090	19090	0
681	20250327	094400	70618935	19090	19090	19090	19090	79
682	20250327	094300	69110825	19100	19100	19100	19100	1
683	20250327	094200	69091725	19090	19090	19090	19090	2
684	20250327	094100	69053545	19090	19090	19090	19090	1
685	20250327	094000	69034455	19090	19090	19090	19090	1
686	20250327	093900	69015365	19010	19010	19010	19010	0
687	20250327	093800	69015365	19010	19010	19010	19010	0
688	20250327	093700	69015365	19010	19020	19020	19010	50
689	20250327	093600	68064415	19010	19010	19010	19010	0
690	20250327	093500	68064415	19010	19090	19100	19010	14
691	20250327	093400	67798095	19100	19030	19100	19000	1853
692	20250327	093300	32576885	19100	19100	19100	19100	0
693	20250327	093200	32576885	19100	19030	19105	19030	8
694	20250327	093100	32424430	19030	19030	19030	19030	10
695	20250327	093000	32234130	19100	19100	19100	19100	269
696	20250327	092900	27096230	19100	19100	19100	19100	1
697	20250327	092800	27077130	19100	19100	19100	19100	0
698	20250327	092700	27077130	19100	19100	19100	19100	0
699	20250327	092600	27077130	19100	19100	19100	19100	4
700	20250327	092500	27000730	19100	19020	19100	19010	101
701	20250327	092400	25080610	19020	19020	19020	19020	0
702	20250327	092300	25080610	19020	19020	19020	19020	84
703	20250327	092200	23482930	19020	19020	19020	19020	0
704	20250327	092100	23482930	19020	19020	19020	19020	80
705	20250327	092000	21961330	19020	19020	19020	19020	20
706	20250327	091900	21580930	19020	19020	19020	19020	105
707	20250327	091800	19583830	19030	19050	19050	19030	48
708	20250327	091700	18670320	19030	19030	19030	19030	3
709	20250327	091600	18613230	19040	19040	19040	19040	0
710	20250327	091500	18613230	19040	19040	19040	19040	20
711	20250327	091400	18232430	19030	19030	19030	19030	10
712	20250327	091300	18042130	19040	19040	19040	19040	68
713	20250327	091200	16747410	19050	19050	19050	19050	1
714	20250327	091100	16728360	19060	19030	19060	19020	11
715	20250327	091000	16519090	19010	19010	19010	19010	0
716	20250327	090900	16519090	19010	19010	19010	19010	6
717	20250327	090800	16405030	19110	19020	19110	18990	10
718	20250327	090700	16214980	19030	19020	19030	19000	466
719	20250327	090600	7351920	19110	19110	19110	19110	0
720	20250327	090500	7351920	19110	19100	19110	19050	232
721	20250327	090400	2929360	19110	19170	19170	19100	72
722	20250327	090300	1552770	19170	19170	19170	19170	0
723	20250327	090200	1552770	19170	19170	19170	19170	0
724	20250327	090100	1552770	19170	19170	19170	19170	1
725	20250327	090000	1533600	19170	19170	19170	19170	80