KissMeData/084010/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	195600	564321220	15960	15960	15960	15960	103
3	20250327	195500	564321220	15960	15960	15960	15960	0
4	20250327	195400	564321220	15960	15960	15960	15960	0
5	20250327	195300	564321220	15960	15960	15960	15960	0
6	20250327	195200	564321220	15960	15960	15960	15960	0
7	20250327	195100	564321220	15960	15960	15960	15960	0
8	20250327	195000	564321220	15960	15960	15960	15960	0
9	20250327	194900	564321220	15960	15960	15960	15960	0
10	20250327	194800	564321220	15960	15960	15960	15960	0
11	20250327	194700	564321220	15960	15960	15960	15960	0
12	20250327	194600	564321220	15960	15960	15960	15960	0
13	20250327	194500	564321220	15960	15960	15960	15960	0
14	20250327	194400	564321220	15960	15960	15960	15960	0
15	20250327	194300	564321220	15960	15960	15960	15960	0
16	20250327	194200	564321220	15960	15960	15960	15960	0
17	20250327	194100	564321220	15960	15960	15960	15960	0
18	20250327	194000	564321220	15960	15960	15960	15960	0
19	20250327	193900	564321220	15960	15960	15960	15960	0
20	20250327	193800	564321220	15960	15960	15960	15960	0
21	20250327	193700	564321220	15960	15960	15960	15960	0
22	20250327	193600	564321220	15960	15960	15960	15960	0
23	20250327	193500	564321220	15960	15960	15960	15960	0
24	20250327	193400	564321220	15960	15960	15960	15960	0
25	20250327	193300	564321220	15960	15960	15960	15960	0
26	20250327	193200	564321220	15960	15960	15960	15960	0
27	20250327	193100	564321220	15960	15960	15960	15960	0
28	20250327	193000	564321220	15960	15960	15960	15960	0
29	20250327	192900	564321220	15960	15960	15960	15960	0
30	20250327	192800	564321220	15960	15960	15960	15960	0
31	20250327	192700	564321220	15960	15960	15960	15960	0
32	20250327	192600	564321220	15960	15960	15960	15960	103
33	20250327	192500	564321220	15960	15960	15960	15960	0
34	20250327	192400	564321220	15960	15960	15960	15960	0
35	20250327	192300	564321220	15960	15960	15960	15960	0
36	20250327	192200	564321220	15960	15960	15960	15960	0
37	20250327	192100	564321220	15960	15960	15960	15960	0
38	20250327	192000	564321220	15960	15960	15960	15960	0
39	20250327	191900	564321220	15960	15960	15960	15960	0
40	20250327	191800	564321220	15960	15960	15960	15960	0
41	20250327	191700	564321220	15960	15960	15960	15960	0
42	20250327	191600	564321220	15960	15960	15960	15960	0
43	20250327	191500	564321220	15960	15960	15960	15960	0
44	20250327	191400	564321220	15960	15960	15960	15960	0
45	20250327	191300	564321220	15960	15960	15960	15960	0
46	20250327	191200	564321220	15960	15960	15960	15960	0
47	20250327	191100	564321220	15960	15960	15960	15960	0
48	20250327	191000	564321220	15960	15960	15960	15960	0
49	20250327	190900	564321220	15960	15960	15960	15960	0
50	20250327	190800	564321220	15960	15960	15960	15960	0
51	20250327	190700	564321220	15960	15960	15960	15960	0
52	20250327	190600	564321220	15960	15960	15960	15960	0
53	20250327	190500	564321220	15960	15960	15960	15960	0
54	20250327	190400	564321220	15960	15960	15960	15960	0
55	20250327	190300	564321220	15960	15960	15960	15960	0
56	20250327	190200	564321220	15960	15960	15960	15960	0
57	20250327	190100	564321220	15960	15960	15960	15960	0
58	20250327	190000	564321220	15960	15960	15960	15960	0
59	20250327	185900	564321220	15960	15960	15960	15960	0
60	20250327	185800	564321220	15960	15960	15960	15960	0
61	20250327	185700	564321220	15960	15960	15960	15960	0
62	20250327	185600	564321220	15960	15960	15960	15960	103
63	20250327	185500	564321220	15960	15960	15960	15960	0
64	20250327	185400	564321220	15960	15960	15960	15960	0
65	20250327	185300	564321220	15960	15960	15960	15960	0
66	20250327	185200	564321220	15960	15960	15960	15960	0
67	20250327	185100	564321220	15960	15960	15960	15960	0
68	20250327	185000	564321220	15960	15960	15960	15960	0
69	20250327	184900	564321220	15960	15960	15960	15960	0
70	20250327	184800	564321220	15960	15960	15960	15960	0
71	20250327	184700	564321220	15960	15960	15960	15960	0
72	20250327	184600	564321220	15960	15960	15960	15960	0
73	20250327	184500	564321220	15960	15960	15960	15960	0
74	20250327	184400	564321220	15960	15960	15960	15960	0
75	20250327	184300	564321220	15960	15960	15960	15960	0
76	20250327	184200	564321220	15960	15960	15960	15960	0
77	20250327	184100	564321220	15960	15960	15960	15960	0
78	20250327	184000	564321220	15960	15960	15960	15960	0
79	20250327	183900	564321220	15960	15960	15960	15960	0
80	20250327	183800	564321220	15960	15960	15960	15960	0
81	20250327	183700	564321220	15960	15960	15960	15960	0
82	20250327	183600	564321220	15960	15960	15960	15960	0
83	20250327	183500	564321220	15960	15960	15960	15960	0
84	20250327	183400	564321220	15960	15960	15960	15960	0
85	20250327	183300	564321220	15960	15960	15960	15960	0
86	20250327	183200	564321220	15960	15960	15960	15960	0
87	20250327	183100	564321220	15960	15960	15960	15960	0
88	20250327	183000	564321220	15960	15960	15960	15960	0
89	20250327	182900	564321220	15960	15960	15960	15960	0
90	20250327	182800	564321220	15960	15960	15960	15960	0
91	20250327	182700	564321220	15960	15960	15960	15960	0
92	20250327	182600	564321220	15960	15960	15960	15960	103
93	20250327	182500	564321220	15960	15960	15960	15960	0
94	20250327	182400	564321220	15960	15960	15960	15960	0
95	20250327	182300	564321220	15960	15960	15960	15960	0
96	20250327	182200	564321220	15960	15960	15960	15960	0
97	20250327	182100	564321220	15960	15960	15960	15960	0
98	20250327	182000	564321220	15960	15960	15960	15960	0
99	20250327	181900	564321220	15960	15960	15960	15960	0
100	20250327	181800	564321220	15960	15960	15960	15960	0
101	20250327	181700	564321220	15960	15960	15960	15960	0
102	20250327	181600	564321220	15960	15960	15960	15960	0
103	20250327	181500	564321220	15960	15960	15960	15960	0
104	20250327	181400	564321220	15960	15960	15960	15960	0
105	20250327	181300	564321220	15960	15960	15960	15960	0
106	20250327	181200	564321220	15960	15960	15960	15960	0
107	20250327	181100	564321220	15960	15960	15960	15960	0
108	20250327	181000	564321220	15960	15960	15960	15960	0
109	20250327	180900	564321220	15960	15960	15960	15960	0
110	20250327	180800	564321220	15960	15960	15960	15960	0
111	20250327	180700	564321220	15960	15960	15960	15960	0
112	20250327	180600	564321220	15960	15960	15960	15960	0
113	20250327	180500	564321220	15960	15960	15960	15960	0
114	20250327	180400	564321220	15960	15960	15960	15960	0
115	20250327	180300	564321220	15960	15960	15960	15960	0
116	20250327	180200	564321220	15960	15960	15960	15960	0
117	20250327	180100	564321220	15960	15960	15960	15960	0
118	20250327	180000	564321220	15960	15960	15960	15960	0
119	20250327	175900	564321220	15960	15960	15960	15960	0
120	20250327	175800	564321220	15960	15960	15960	15960	0
121	20250327	175700	564321220	15960	15960	15960	15960	0
122	20250327	175600	564321220	15960	15960	15960	15960	103
123	20250327	175500	564321220	15960	15960	15960	15960	0
124	20250327	175400	564321220	15960	15960	15960	15960	0
125	20250327	175300	564321220	15960	15960	15960	15960	0
126	20250327	175200	564321220	15960	15960	15960	15960	0
127	20250327	175100	564321220	15960	15960	15960	15960	0
128	20250327	175000	564321220	15960	15960	15960	15960	0
129	20250327	174900	564321220	15960	15960	15960	15960	0
130	20250327	174800	564321220	15960	15960	15960	15960	0
131	20250327	174700	564321220	15960	15960	15960	15960	0
132	20250327	174600	564321220	15960	15960	15960	15960	0
133	20250327	174500	564321220	15960	15960	15960	15960	0
134	20250327	174400	564321220	15960	15960	15960	15960	0
135	20250327	174300	564321220	15960	15960	15960	15960	0
136	20250327	174200	564321220	15960	15960	15960	15960	0
137	20250327	174100	564321220	15960	15960	15960	15960	0
138	20250327	174000	564321220	15960	15960	15960	15960	0
139	20250327	173900	564321220	15960	15960	15960	15960	0
140	20250327	173800	564321220	15960	15960	15960	15960	0
141	20250327	173700	564321220	15960	15960	15960	15960	0
142	20250327	173600	564321220	15960	15960	15960	15960	0
143	20250327	173500	564321220	15960	15960	15960	15960	0
144	20250327	173400	564321220	15960	15960	15960	15960	0
145	20250327	173300	564321220	15960	15960	15960	15960	0
146	20250327	173200	564321220	15960	15960	15960	15960	0
147	20250327	173100	564321220	15960	15960	15960	15960	0
148	20250327	173000	564321220	15960	15960	15960	15960	0
149	20250327	172900	564321220	15960	15960	15960	15960	0
150	20250327	172800	564321220	15960	15960	15960	15960	0
151	20250327	172700	564321220	15960	15960	15960	15960	0
152	20250327	172600	564321220	15960	15960	15960	15960	103
153	20250327	172500	564321220	15960	15960	15960	15960	0
154	20250327	172400	564321220	15960	15960	15960	15960	0
155	20250327	172300	564321220	15960	15960	15960	15960	0
156	20250327	172200	564321220	15960	15960	15960	15960	0
157	20250327	172100	564321220	15960	15960	15960	15960	0
158	20250327	172000	564321220	15960	15960	15960	15960	0
159	20250327	171900	564321220	15960	15960	15960	15960	0
160	20250327	171800	564321220	15960	15960	15960	15960	0
161	20250327	171700	564321220	15960	15960	15960	15960	0
162	20250327	171600	564321220	15960	15960	15960	15960	0
163	20250327	171500	564321220	15960	15960	15960	15960	0
164	20250327	171400	564321220	15960	15960	15960	15960	0
165	20250327	171300	564321220	15960	15960	15960	15960	0
166	20250327	171200	564321220	15960	15960	15960	15960	0
167	20250327	171100	564321220	15960	15960	15960	15960	0
168	20250327	171000	564321220	15960	15960	15960	15960	0
169	20250327	170900	564321220	15960	15960	15960	15960	0
170	20250327	170800	564321220	15960	15960	15960	15960	0
171	20250327	170700	564321220	15960	15960	15960	15960	0
172	20250327	170600	564321220	15960	15960	15960	15960	0
173	20250327	170500	564321220	15960	15960	15960	15960	0
174	20250327	170400	564321220	15960	15960	15960	15960	0
175	20250327	170300	564321220	15960	15960	15960	15960	0
176	20250327	170200	564321220	15960	15960	15960	15960	0
177	20250327	170100	564321220	15960	15960	15960	15960	0
178	20250327	170000	564321220	15960	15960	15960	15960	0
179	20250327	165900	564321220	15960	15960	15960	15960	0
180	20250327	165800	564321220	15960	15960	15960	15960	0
181	20250327	165700	564321220	15960	15960	15960	15960	0
182	20250327	165600	564321220	15960	15960	15960	15960	103
183	20250327	165500	564321220	15960	15960	15960	15960	0
184	20250327	165400	564321220	15960	15960	15960	15960	0
185	20250327	165300	564321220	15960	15960	15960	15960	0
186	20250327	165200	564321220	15960	15960	15960	15960	0
187	20250327	165100	564321220	15960	15960	15960	15960	0
188	20250327	165000	564321220	15960	15960	15960	15960	0
189	20250327	164900	564321220	15960	15960	15960	15960	0
190	20250327	164800	564321220	15960	15960	15960	15960	0
191	20250327	164700	564321220	15960	15960	15960	15960	0
192	20250327	164600	564321220	15960	15960	15960	15960	0
193	20250327	164500	564321220	15960	15960	15960	15960	0
194	20250327	164400	564321220	15960	15960	15960	15960	0
195	20250327	164300	564321220	15960	15960	15960	15960	0
196	20250327	164200	564321220	15960	15960	15960	15960	0
197	20250327	164100	564321220	15960	15960	15960	15960	0
198	20250327	164000	564321220	15960	15960	15960	15960	0
199	20250327	163900	564321220	15960	15960	15960	15960	0
200	20250327	163800	564321220	15960	15960	15960	15960	0
201	20250327	163700	564321220	15960	15960	15960	15960	0
202	20250327	163600	564321220	15960	15960	15960	15960	0
203	20250327	163500	564321220	15960	15960	15960	15960	0
204	20250327	163400	564321220	15960	15960	15960	15960	0
205	20250327	163300	564321220	15960	15960	15960	15960	0
206	20250327	163200	564321220	15960	15960	15960	15960	0
207	20250327	163100	564321220	15960	15960	15960	15960	0
208	20250327	163000	564321220	15960	15960	15960	15960	0
209	20250327	162900	564321220	15960	15960	15960	15960	0
210	20250327	162800	564321220	15960	15960	15960	15960	0
211	20250327	162700	564321220	15960	15960	15960	15960	0
212	20250327	162600	564321220	15960	15960	15960	15960	103
213	20250327	162500	564321220	15960	15960	15960	15960	0
214	20250327	162400	564321220	15960	15960	15960	15960	0
215	20250327	162300	564321220	15960	15960	15960	15960	0
216	20250327	162200	564321220	15960	15960	15960	15960	0
217	20250327	162100	564321220	15960	15960	15960	15960	0
218	20250327	162000	564321220	15960	15960	15960	15960	0
219	20250327	161900	564321220	15960	15960	15960	15960	0
220	20250327	161800	564321220	15960	15960	15960	15960	0
221	20250327	161700	564321220	15960	15960	15960	15960	0
222	20250327	161600	564321220	15960	15960	15960	15960	0
223	20250327	161500	564321220	15960	15960	15960	15960	0
224	20250327	161400	564321220	15960	15960	15960	15960	0
225	20250327	161300	564321220	15960	15960	15960	15960	0
226	20250327	161200	564321220	15960	15960	15960	15960	0
227	20250327	161100	564321220	15960	15960	15960	15960	0
228	20250327	161000	564321220	15960	15960	15960	15960	0
229	20250327	160900	564321220	15960	15960	15960	15960	0
230	20250327	160800	564321220	15960	15960	15960	15960	0
231	20250327	160700	564321220	15960	15960	15960	15960	0
232	20250327	160600	564321220	15960	15960	15960	15960	0
233	20250327	160500	564321220	15960	15960	15960	15960	0
234	20250327	160400	564321220	15960	15960	15960	15960	0
235	20250327	160300	564321220	15960	15960	15960	15960	0
236	20250327	160200	564321220	15960	15960	15960	15960	0
237	20250327	160100	564321220	15960	15960	15960	15960	0
238	20250327	160000	564321220	15960	15960	15960	15960	0
239	20250327	155900	564321220	15960	15960	15960	15960	0
240	20250327	155800	564321220	15960	15960	15960	15960	0
241	20250327	155700	564321220	15960	15960	15960	15960	0
242	20250327	155600	564321220	15960	15960	15960	15960	103
243	20250327	155500	564321220	15960	15960	15960	15960	0
244	20250327	155400	564321220	15960	15960	15960	15960	0
245	20250327	155300	564321220	15960	15960	15960	15960	0
246	20250327	155200	564321220	15960	15960	15960	15960	0
247	20250327	155100	564321220	15960	15960	15960	15960	0
248	20250327	155000	564321220	15960	15960	15960	15960	0
249	20250327	154900	564321220	15960	15960	15960	15960	0
250	20250327	154800	564321220	15960	15960	15960	15960	0
251	20250327	154700	564321220	15960	15960	15960	15960	0
252	20250327	154600	564321220	15960	15960	15960	15960	0
253	20250327	154500	564321220	15960	15960	15960	15960	0
254	20250327	154400	564321220	15960	15960	15960	15960	0
255	20250327	154300	564321220	15960	15960	15960	15960	0
256	20250327	154200	564321220	15960	15960	15960	15960	0
257	20250327	154100	564321220	15960	15960	15960	15960	0
258	20250327	154000	564321220	15960	15960	15960	15960	0
259	20250327	153900	564321220	15960	15960	15960	15960	0
260	20250327	153800	564321220	15960	15960	15960	15960	0
261	20250327	153700	564321220	15960	15960	15960	15960	0
262	20250327	153600	564321220	15960	15960	15960	15960	0
263	20250327	153500	564321220	15960	15960	15960	15960	0
264	20250327	153400	564321220	15960	15960	15960	15960	0
265	20250327	153300	564321220	15960	15960	15960	15960	0
266	20250327	153200	564321220	15960	15960	15960	15960	0
267	20250327	153100	564321220	15960	15960	15960	15960	0
268	20250327	153000	564321220	15960	15960	15960	15960	103
269	20250327	152900	562677340	15950	15950	15950	15950	0
270	20250327	152800	562677340	15950	15950	15950	15950	0
271	20250327	152700	562677340	15950	15950	15950	15950	0
272	20250327	152600	562677340	15950	15950	15950	15950	0
273	20250327	152500	562677340	15950	15950	15950	15950	0
274	20250327	152400	562677340	15950	15950	15950	15950	0
275	20250327	152300	562677340	15950	15950	15950	15950	0
276	20250327	152200	562677340	15950	15950	15950	15950	0
277	20250327	152100	562677340	15950	15950	15950	15950	0
278	20250327	152000	562677340	15950	15950	15950	15950	0
279	20250327	151900	562677340	15950	15930	15950	15930	46
280	20250327	151800	561943860	15940	15920	15940	15920	164
281	20250327	151700	559331170	15920	15920	15920	15920	31
282	20250327	151600	558837650	15910	15910	15920	15910	156
283	20250327	151500	556354690	15920	15900	15920	15900	154
284	20250327	151400	553904930	15900	15900	15900	15900	14
285	20250327	151300	553682330	15900	15890	15900	15890	145
286	20250327	151200	551377090	15900	15890	15900	15890	17
287	20250327	151100	551106950	15890	15890	15890	15890	6
288	20250327	151000	551011610	15890	15890	15890	15890	55
289	20250327	150900	550137660	15890	15890	15890	15890	13
290	20250327	150800	549931090	15890	15890	15890	15890	7
291	20250327	150700	549819860	15890	15890	15890	15890	26
292	20250327	150600	549406720	15890	15890	15890	15890	7
293	20250327	150500	549295490	15900	15900	15900	15900	0
294	20250327	150400	549295490	15900	15900	15900	15900	0
295	20250327	150300	549295490	15900	15900	15900	15900	123
296	20250327	150200	547339790	15910	15910	15910	15910	46
297	20250327	150100	546607930	15910	15910	15910	15910	8
298	20250327	150000	546480650	15910	15910	15910	15910	10
299	20250327	145900	546321550	15910	15910	15910	15910	23
300	20250327	145800	545955620	15920	15920	15920	15920	5
301	20250327	145700	545876020	15920	15920	15920	15920	0
302	20250327	145600	545876020	15920	15910	15920	15910	97
303	20250327	145500	544331800	15910	15910	15910	15910	9
304	20250327	145400	544188610	15910	15910	15910	15910	7
305	20250327	145300	544077240	15920	15920	15920	15920	21
306	20250327	145200	543742920	15930	15930	15930	15930	34
307	20250327	145100	543201300	15930	15930	15930	15930	10
308	20250327	145000	543042000	15930	15930	15930	15930	9
309	20250327	144900	542898630	15930	15930	15930	15930	7
310	20250327	144800	542787120	15930	15930	15930	15930	8
311	20250327	144700	542659680	15940	15940	15940	15930	18
312	20250327	144600	542372820	15940	15940	15940	15940	109
313	20250327	144500	540635360	15940	15940	15940	15940	7
314	20250327	144400	540523780	15940	15940	15940	15940	0
315	20250327	144300	540523780	15940	15940	15940	15940	9
316	20250327	144200	540380320	15940	15940	15940	15940	7
317	20250327	144100	540268740	15950	15950	15950	15950	151
318	20250327	144000	537860290	15950	15990	15990	15950	894
319	20250327	143900	523585380	15990	15990	16000	15990	14
320	20250327	143800	523361510	16000	16000	16000	16000	0
321	20250327	143700	523361510	16000	16000	16000	16000	0
322	20250327	143600	523361510	16000	16000	16000	16000	10
323	20250327	143500	523201510	16000	16000	16000	16000	62
324	20250327	143400	522209510	16000	16000	16000	16000	26
325	20250327	143300	521793510	16000	16000	16000	16000	6
326	20250327	143200	521697510	16010	16010	16010	16010	0
327	20250327	143100	521697510	16010	16000	16010	16000	21
328	20250327	143000	521361390	15990	15990	15990	15990	6
329	20250327	142900	521265450	15990	16010	16010	15990	110
330	20250327	142800	519505550	16010	16010	16010	16000	11
331	20250327	142700	519329520	16000	16010	16010	16000	6
332	20250327	142600	519233480	16010	16010	16010	16000	17
333	20250327	142500	518961400	16000	16000	16010	16000	5
334	20250327	142400	518881370	16010	16010	16010	16000	5
335	20250327	142300	518801330	16010	16010	16010	16000	16
336	20250327	142200	518545260	16010	16010	16010	16000	15
337	20250327	142100	518305210	16010	15990	16010	15990	190
338	20250327	142000	515267030	15990	16010	16010	15990	85
339	20250327	141900	513907010	16010	16010	16010	16000	7
340	20250327	141800	513794960	16000	16010	16010	16000	19
341	20250327	141700	513490860	16010	16000	16010	16000	15
342	20250327	141600	513250820	16010	16010	16010	16000	12
343	20250327	141500	513058780	16000	16000	16000	16000	10
344	20250327	141400	512898780	16000	16000	16000	16000	10
345	20250327	141300	512738780	16000	16000	16000	16000	87
346	20250327	141200	511346780	16000	15990	16000	15990	98
347	20250327	141100	509779330	15980	15980	15980	15980	36
348	20250327	141000	509204050	15980	15980	15980	15980	10
349	20250327	140900	509044250	15980	15980	15980	15980	6
350	20250327	140800	508948370	15980	15980	15980	15980	202
351	20250327	140700	505720410	15980	15980	15980	15980	0
352	20250327	140600	505720410	15980	15990	15990	15980	304
353	20250327	140500	500861290	16000	16000	16000	16000	0
354	20250327	140400	500861290	16000	16000	16000	16000	57
355	20250327	140300	499949290	16000	16000	16000	16000	0
356	20250327	140200	499949290	16000	16000	16000	16000	8
357	20250327	140100	499821290	16000	16000	16000	16000	0
358	20250327	140000	499821290	16000	16030	16040	16000	1684
359	20250327	135900	472876520	16030	16020	16040	16010	176
360	20250327	135800	470055660	16020	16010	16020	16010	293
361	20250327	135700	465363720	16000	16000	16000	16000	98
362	20250327	135600	463795720	16000	16000	16000	16000	72
363	20250327	135500	462643720	15990	15990	15990	15990	153
364	20250327	135400	460197250	16000	16000	16000	16000	167
365	20250327	135300	457525250	16000	16000	16000	16000	42
366	20250327	135200	456853250	16000	16000	16000	16000	2
367	20250327	135100	456821250	16010	16000	16010	16000	56
368	20250327	135000	455925240	16000	16000	16000	16000	6
369	20250327	134900	455829240	16000	16000	16000	16000	8
370	20250327	134800	455701240	16000	16000	16000	16000	1
371	20250327	134700	455685240	15980	15980	15980	15980	0
372	20250327	134600	455685240	15980	16000	16000	15980	217
373	20250327	134500	452214590	16010	16010	16010	16010	24
374	20250327	134400	451830350	16010	16010	16010	16010	1
375	20250327	134300	451814340	16010	16010	16010	16010	0
376	20250327	134200	451814340	16010	16010	16010	16010	1
377	20250327	134100	451798330	16010	16010	16010	16010	0
378	20250327	134000	451798330	16010	16010	16010	16010	2
379	20250327	133900	451766310	16010	16010	16010	16010	13
380	20250327	133800	451558180	16010	16010	16010	16010	1
381	20250327	133700	451542170	16010	16010	16010	16010	2
382	20250327	133600	451510150	16010	16010	16010	16010	1
383	20250327	133500	451494140	16010	16010	16010	16010	1
384	20250327	133400	451478130	16010	16010	16010	16010	0
385	20250327	133300	451478130	16010	16010	16010	16010	415
386	20250327	133200	444833980	16010	16010	16010	16010	0
387	20250327	133100	444833980	16010	16010	16010	16010	0
388	20250327	133000	444833980	16010	16060	16060	16010	1822
389	20250327	132900	415628430	16040	16030	16060	16030	573
390	20250327	132800	406434930	16030	16020	16030	16020	284
391	20250327	132700	401884040	16020	16010	16020	16010	91
392	20250327	132600	400427030	16000	15990	16000	15990	17
393	20250327	132500	400155080	16000	16000	16000	16000	0
394	20250327	132400	400155080	16000	16000	16000	16000	106
395	20250327	132300	398459080	16000	16000	16000	16000	4
396	20250327	132200	398395080	16000	16000	16000	16000	53
397	20250327	132100	397547080	16000	16000	16000	16000	52
398	20250327	132000	396715080	16000	16000	16000	16000	5
399	20250327	131900	396635080	15990	15990	15990	15990	1
400	20250327	131800	396619090	15990	15990	15990	15990	28
401	20250327	131700	396171370	16000	16000	16000	16000	0
402	20250327	131600	396171370	16000	16000	16000	15990	222
403	20250327	131500	392619380	16000	16000	16000	16000	1
404	20250327	131400	392603380	16000	16000	16000	16000	2
405	20250327	131300	392571380	16000	16000	16000	16000	0
406	20250327	131200	392571380	16000	16000	16000	16000	0
407	20250327	131100	392571380	16000	16000	16000	16000	2
408	20250327	131000	392539380	16000	16000	16010	16000	58
409	20250327	130900	391611230	16010	16000	16010	16000	5
410	20250327	130800	391531190	16000	16000	16000	16000	3
411	20250327	130700	391483190	16000	16000	16000	16000	0
412	20250327	130600	391483190	16000	16000	16000	16000	1
413	20250327	130500	391467190	16000	16000	16000	16000	114
414	20250327	130400	389643190	16000	16000	16000	16000	0
415	20250327	130300	389643190	16000	16000	16000	16000	0
416	20250327	130200	389643190	16000	16000	16000	16000	1
417	20250327	130100	389627190	16000	16000	16000	16000	3
418	20250327	130000	389579190	16000	16030	16040	16000	1404
419	20250327	125900	367101100	16040	16030	16040	16030	63
420	20250327	125800	366091200	16030	16020	16030	16020	162
421	20250327	125700	363494950	16010	16000	16010	16000	51
422	20250327	125600	362678450	16000	16000	16000	16000	0
423	20250327	125500	362678450	16000	16000	16000	16000	0
424	20250327	125400	362678450	16000	16000	16000	16000	2
425	20250327	125300	362646450	16000	16000	16000	16000	2
426	20250327	125200	362614450	16000	16000	16000	16000	0
427	20250327	125100	362614450	16000	16000	16000	16000	36
428	20250327	125000	362038450	16000	16000	16000	16000	2
429	20250327	124900	362006450	16000	16000	16000	16000	53
430	20250327	124800	361158450	16000	16000	16000	16000	0
431	20250327	124700	361158450	16000	16000	16000	16000	3
432	20250327	124600	361110450	16000	16000	16000	16000	1
433	20250327	124500	361094450	16000	16000	16000	16000	0
434	20250327	124400	361094450	16000	16000	16000	16000	1
435	20250327	124300	361078450	16000	16000	16000	16000	0
436	20250327	124200	361078450	16000	16000	16000	16000	1
437	20250327	124100	361062450	16000	16000	16000	16000	1
438	20250327	124000	361046450	16000	16000	16000	16000	2
439	20250327	123900	361014450	16000	16000	16000	16000	3
440	20250327	123800	360966450	16010	16010	16010	16010	2
441	20250327	123700	360934430	16000	16000	16000	16000	0
442	20250327	123600	360934430	16000	16000	16000	16000	2
443	20250327	123500	360902430	16010	16010	16010	16010	1
444	20250327	123400	360886420	16000	16000	16000	16000	0
445	20250327	123300	360886420	16000	16000	16000	16000	1
446	20250327	123200	360870420	16000	16000	16000	16000	2
447	20250327	123100	360838420	16000	16000	16000	16000	2
448	20250327	123000	360806420	16000	16000	16000	16000	0
449	20250327	122900	360806420	16000	16000	16000	16000	1
450	20250327	122800	360790420	16000	16000	16000	16000	0
451	20250327	122700	360790420	16000	16000	16000	16000	0
452	20250327	122600	360790420	16000	16010	16010	16000	83
453	20250327	122500	359461600	16010	16010	16010	16010	28
454	20250327	122400	359013320	16000	16000	16000	16000	86
455	20250327	122300	357637320	16000	16000	16000	16000	0
456	20250327	122200	357637320	16000	16000	16000	16000	0
457	20250327	122100	357637320	16000	16000	16000	16000	2
458	20250327	122000	357605320	16000	16000	16000	16000	0
459	20250327	121900	357605320	16000	16000	16000	16000	0
460	20250327	121800	357605320	16000	16000	16000	16000	4
461	20250327	121700	357541320	16000	16000	16000	16000	1
462	20250327	121600	357525320	16000	16000	16000	16000	0
463	20250327	121500	357525320	16000	16000	16000	16000	1
464	20250327	121400	357509320	16000	16000	16000	16000	1
465	20250327	121300	357493320	16000	16000	16000	16000	0
466	20250327	121200	357493320	16000	16000	16000	16000	1
467	20250327	121100	357477320	16000	16000	16000	16000	1
468	20250327	121000	357461320	16000	16000	16010	16000	56
469	20250327	120900	356565170	16010	16000	16010	16000	5
470	20250327	120800	356485130	16000	16000	16000	16000	1
471	20250327	120700	356469130	16000	16000	16000	16000	2
472	20250327	120600	356437130	16000	16000	16000	16000	1
473	20250327	120500	356421130	16000	16000	16000	16000	1
474	20250327	120400	356405130	16000	16000	16000	16000	1
475	20250327	120300	356389130	16000	16000	16000	16000	1
476	20250327	120200	356373130	16000	16000	16000	16000	2
477	20250327	120100	356341130	16000	16000	16000	16000	0
478	20250327	120000	356341130	16000	16000	16000	16000	124
479	20250327	115900	354357130	16000	16000	16000	16000	2
480	20250327	115800	354325130	16000	16000	16000	16000	0
481	20250327	115700	354325130	16000	16000	16000	16000	1
482	20250327	115600	354309130	16000	16000	16000	16000	2
483	20250327	115500	354277130	16000	16000	16000	16000	2
484	20250327	115400	354245130	16000	16000	16000	16000	0
485	20250327	115300	354245130	16000	16000	16000	16000	0
486	20250327	115200	354245130	16000	15990	16000	15990	2
487	20250327	115100	354213140	16000	16000	16000	16000	55
488	20250327	115000	353333140	16000	16000	16000	16000	0
489	20250327	114900	353333140	16000	16000	16000	16000	2
490	20250327	114800	353301140	16010	16000	16010	16000	3
491	20250327	114700	353253120	16000	16000	16000	16000	2
492	20250327	114600	353221120	16000	16000	16000	16000	0
493	20250327	114500	353221120	16000	16000	16000	16000	0
494	20250327	114400	353221120	16000	16000	16000	16000	3
495	20250327	114300	353173120	16000	16000	16000	16000	0
496	20250327	114200	353173120	16000	16000	16000	16000	1
497	20250327	114100	353157120	16000	16000	16000	16000	2
498	20250327	114000	353125120	16000	16000	16000	16000	39
499	20250327	113900	352501120	16000	16000	16000	16000	0
500	20250327	113800	352501120	16000	16000	16000	16000	1
501	20250327	113700	352485120	16000	16000	16000	16000	1
502	20250327	113600	352469120	16000	16000	16000	16000	1
503	20250327	113500	352453120	16000	16000	16000	16000	2
504	20250327	113400	352421120	16000	16000	16000	16000	1
505	20250327	113300	352405120	16000	16000	16000	16000	1
506	20250327	113200	352389120	16000	16000	16000	16000	0
507	20250327	113100	352389120	16000	16000	16000	16000	1
508	20250327	113000	352373120	16000	16000	16000	16000	0
509	20250327	112900	352373120	16000	16000	16000	15990	243
510	20250327	112800	348485990	16000	16000	16000	16000	1
511	20250327	112700	348469990	16000	16000	16000	16000	68
512	20250327	112600	347381990	16000	16000	16000	16000	0
513	20250327	112500	347381990	16000	16000	16000	16000	2
514	20250327	112400	347349990	16000	16000	16000	16000	0
515	20250327	112300	347349990	16000	16000	16000	16000	0
516	20250327	112200	347349990	16000	16000	16000	16000	1
517	20250327	112100	347333990	16000	16000	16000	16000	0
518	20250327	112000	347333990	16000	16000	16000	16000	3
519	20250327	111900	347285990	16000	16000	16000	16000	0
520	20250327	111800	347285990	16000	16000	16000	16000	2
521	20250327	111700	347253990	15990	15990	15990	15990	16
522	20250327	111600	346998150	16000	16020	16020	16000	128
523	20250327	111500	344950130	16000	16000	16000	16000	1
524	20250327	111400	344934130	16000	16000	16000	16000	1
525	20250327	111300	344918130	16000	16000	16000	16000	1
526	20250327	111200	344902130	16000	16000	16000	16000	2
527	20250327	111100	344870130	16000	16000	16000	16000	1
528	20250327	111000	344854130	16010	16000	16010	16000	59
529	20250327	110900	343909940	16000	16000	16000	16000	1
530	20250327	110800	343893940	16000	16000	16000	16000	0
531	20250327	110700	343893940	16000	16000	16000	16000	1
532	20250327	110600	343877940	16000	16000	16000	16000	1
533	20250327	110500	343861940	16000	16000	16000	16000	1
534	20250327	110400	343845940	16000	16000	16000	16000	525
535	20250327	110300	335445940	15990	15990	15990	15990	2
536	20250327	110200	335413960	16000	16000	16000	16000	209
537	20250327	110100	332069960	16000	16000	16000	16000	10
538	20250327	110000	331909960	16010	16030	16040	16010	1404
539	20250327	105900	309431840	16040	16030	16040	16030	52
540	20250327	105800	308598250	16020	16010	16030	16010	72
541	20250327	105700	307444360	16010	16010	16010	16010	1
542	20250327	105600	307428350	16010	16010	16010	16010	2
543	20250327	105500	307396330	16010	16010	16010	16010	23
544	20250327	105400	307028100	16010	16010	16010	16010	2
545	20250327	105300	306996080	16010	16010	16010	16010	2
546	20250327	105200	306964060	16010	16010	16010	16010	2
547	20250327	105100	306932040	16010	16010	16020	16010	143
548	20250327	105000	304641210	16010	16020	16020	16010	2
549	20250327	104900	304609180	16010	16010	16010	16010	1
550	20250327	104800	304593170	16010	16010	16010	16010	4
551	20250327	104700	304529130	16010	16010	16010	16010	1
552	20250327	104600	304513120	16010	16010	16010	16010	0
553	20250327	104500	304513120	16010	16010	16010	16010	58
554	20250327	104400	303584540	16010	16010	16010	16010	3
555	20250327	104300	303536510	16010	16010	16010	16010	2
556	20250327	104200	303504490	16010	16000	16010	16000	295
557	20250327	104100	298781570	16000	16000	16000	16000	1
558	20250327	104000	298765570	16000	16000	16000	16000	2
559	20250327	103900	298733570	16000	16000	16000	16000	1
560	20250327	103800	298717570	16000	16000	16000	16000	2
561	20250327	103700	298685570	16000	16000	16000	16000	19
562	20250327	103600	298381570	16000	16000	16000	15970	792
563	20250327	103500	285720850	16000	16000	16000	16000	1
564	20250327	103400	285704850	16000	16000	16000	16000	3
565	20250327	103300	285656850	16000	16000	16000	16000	42
566	20250327	103200	284984850	16000	16000	16000	16000	18
567	20250327	103100	284696850	16000	16010	16010	16000	2
568	20250327	103000	284664840	16020	16070	16080	16020	1728
569	20250327	102900	256933610	16070	16020	16080	16020	384
570	20250327	102800	250772680	16020	16010	16020	16010	100
571	20250327	102700	249170690	16010	16010	16010	16010	2
572	20250327	102600	249138670	16010	16010	16010	16010	103
573	20250327	102500	247489640	16000	16000	16000	16000	34
574	20250327	102400	246945640	16000	16000	16000	16000	3
575	20250327	102300	246897640	15990	15990	15990	15990	0
576	20250327	102200	246897640	15990	16000	16000	15990	123
577	20250327	102100	244929650	16000	16000	16000	16000	4
578	20250327	102000	244865650	16000	16010	16010	16000	76
579	20250327	101900	243649640	15990	16000	16000	15990	128
580	20250327	101800	241601650	16000	16000	16000	16000	0
581	20250327	101700	241601650	16000	16000	16000	16000	3
582	20250327	101600	241553650	16000	16000	16000	16000	1
583	20250327	101500	241537650	16000	16000	16000	16000	2
584	20250327	101400	241505650	16000	16010	16010	16000	104
585	20250327	101300	239841290	16010	16010	16010	16010	1
586	20250327	101200	239825280	16010	16010	16010	16010	226
587	20250327	101100	236207020	16000	15990	16000	15990	202
588	20250327	101000	232975030	16000	16020	16020	16000	681
589	20250327	100900	222076470	16010	16010	16010	16010	0
590	20250327	100800	222076470	16010	16010	16010	16010	11
591	20250327	100700	221900360	16010	16010	16010	16010	61
592	20250327	100600	220923750	16010	16010	16010	16010	1
593	20250327	100500	220907740	16010	16010	16010	16010	0
594	20250327	100400	220907740	16010	16010	16010	16010	3
595	20250327	100300	220859710	16010	16020	16020	16010	3
596	20250327	100200	220811660	16020	16020	16020	16020	1
597	20250327	100100	220795640	16020	16020	16020	16020	1
598	20250327	100000	220779620	16030	16070	16080	16030	1595
599	20250327	095900	195194090	16080	16040	16080	16040	293
600	20250327	095800	190488670	16040	16020	16040	16020	97
601	20250327	095700	188933700	16010	16000	16010	16000	72
602	20250327	095600	187781140	16000	16000	16000	16000	1
603	20250327	095500	187765140	16000	16000	16000	16000	1
604	20250327	095400	187749140	16000	16000	16000	15990	528
605	20250327	095300	179302130	16000	16000	16000	16000	2
606	20250327	095200	179270130	16000	16000	16000	16000	1
607	20250327	095100	179254130	16000	16000	16000	16000	25
608	20250327	095000	178854130	16000	16010	16010	16000	124
609	20250327	094900	176868900	16010	16010	16010	16010	1
610	20250327	094800	176852890	16010	16010	16010	16010	18
611	20250327	094700	176564710	16010	16010	16010	16010	0
612	20250327	094600	176564710	16010	16010	16010	16010	2
613	20250327	094500	176532690	16010	16010	16010	16010	1
614	20250327	094400	176516680	16010	16010	16010	16010	1
615	20250327	094300	176500670	16010	16010	16010	15990	720
616	20250327	094200	164976480	16010	16010	16010	16010	0
617	20250327	094100	164976480	16010	16010	16010	16010	1
618	20250327	094000	164960470	16010	16010	16010	16010	1
619	20250327	093900	164944460	16010	16000	16020	16000	363
620	20250327	093800	159132740	16010	16030	16030	15990	1076
621	20250327	093700	141899700	16040	16040	16040	16040	303
622	20250327	093600	137039580	16030	16050	16050	16030	69
623	20250327	093500	135933490	16030	16030	16030	16030	0
624	20250327	093400	135933490	16030	16060	16060	16030	1123
625	20250327	093300	117917350	16070	16110	16110	16070	89
626	20250327	093200	116486120	16110	16100	16110	16100	10
627	20250327	093100	116325110	16110	16110	16110	16110	2
628	20250327	093000	116292890	16110	16150	16150	16110	1700
629	20250327	092900	88889360	16150	16130	16150	16130	121
630	20250327	092800	86937360	16110	16110	16120	16060	725
631	20250327	092700	75265150	16120	16140	16140	16040	303
632	20250327	092600	70396650	16110	16080	16110	16080	384
633	20250327	092500	64218500	16070	16010	16070	16000	574
634	20250327	092400	55026360	16040	16070	16070	16010	2096
635	20250327	092300	21405990	16100	16080	16100	16080	3
636	20250327	092200	21357710	16100	16070	16100	16070	110
637	20250327	092100	19588310	16070	16070	16070	16070	0
638	20250327	092000	19588310	16070	16050	16070	16050	270
639	20250327	091900	15254660	16040	16070	16070	16040	625
640	20250327	091800	5220440	16080	16080	16080	16080	2
641	20250327	091700	5188280	16090	16090	16100	16090	133
642	20250327	091600	3048210	16080	16090	16090	16080	8
643	20250327	091500	2919550	16090	16090	16090	16090	0
644	20250327	091400	2919550	16090	16130	16150	16090	8
645	20250327	091300	2790580	16110	16110	16110	16110	0
646	20250327	091200	2790580	16110	16100	16110	16100	4
647	20250327	091100	2726150	16100	16090	16100	16090	4
648	20250327	091000	2661770	16090	16080	16090	16070	45
649	20250327	090900	1938180	16090	16090	16090	16090	0
650	20250327	090800	1938180	16090	16090	16090	16090	0
651	20250327	090700	1938180	16090	16090	16090	16090	0
652	20250327	090600	1938180	16090	16170	16170	16090	3
653	20250327	090500	1889830	16090	16090	16100	16090	6
654	20250327	090400	1793280	16090	16090	16090	16090	2
655	20250327	090300	1761100	16010	16010	16010	16010	0
656	20250327	090200	1761100	16010	16010	16010	16010	0
657	20250327	090100	1761100	16010	16010	16010	16010	0
658	20250327	090000	1761100	16010	16010	16010	16010	110