KissMeData/239610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	205100	128633610	11800	11800	11800	11800	176
3	20250327	205000	128633610	11800	11800	11800	11800	0
4	20250327	204900	128633610	11800	11800	11800	11800	0
5	20250327	204800	128633610	11800	11800	11800	11800	0
6	20250327	204700	128633610	11800	11800	11800	11800	0
7	20250327	204600	128633610	11800	11800	11800	11800	0
8	20250327	204500	128633610	11800	11800	11800	11800	0
9	20250327	204400	128633610	11800	11800	11800	11800	0
10	20250327	204300	128633610	11800	11800	11800	11800	0
11	20250327	204200	128633610	11800	11800	11800	11800	0
12	20250327	204100	128633610	11800	11800	11800	11800	0
13	20250327	204000	128633610	11800	11800	11800	11800	0
14	20250327	203900	128633610	11800	11800	11800	11800	0
15	20250327	203800	128633610	11800	11800	11800	11800	0
16	20250327	203700	128633610	11800	11800	11800	11800	0
17	20250327	203600	128633610	11800	11800	11800	11800	0
18	20250327	203500	128633610	11800	11800	11800	11800	0
19	20250327	203400	128633610	11800	11800	11800	11800	0
20	20250327	203300	128633610	11800	11800	11800	11800	0
21	20250327	203200	128633610	11800	11800	11800	11800	0
22	20250327	203100	128633610	11800	11800	11800	11800	0
23	20250327	203000	128633610	11800	11800	11800	11800	0
24	20250327	202900	128633610	11800	11800	11800	11800	0
25	20250327	202800	128633610	11800	11800	11800	11800	0
26	20250327	202700	128633610	11800	11800	11800	11800	0
27	20250327	202600	128633610	11800	11800	11800	11800	0
28	20250327	202500	128633610	11800	11800	11800	11800	0
29	20250327	202400	128633610	11800	11800	11800	11800	0
30	20250327	202300	128633610	11800	11800	11800	11800	0
31	20250327	202200	128633610	11800	11800	11800	11800	0
32	20250327	202100	128633610	11800	11800	11800	11800	176
33	20250327	202000	128633610	11800	11800	11800	11800	0
34	20250327	201900	128633610	11800	11800	11800	11800	0
35	20250327	201800	128633610	11800	11800	11800	11800	0
36	20250327	201700	128633610	11800	11800	11800	11800	0
37	20250327	201600	128633610	11800	11800	11800	11800	0
38	20250327	201500	128633610	11800	11800	11800	11800	0
39	20250327	201400	128633610	11800	11800	11800	11800	0
40	20250327	201300	128633610	11800	11800	11800	11800	0
41	20250327	201200	128633610	11800	11800	11800	11800	0
42	20250327	201100	128633610	11800	11800	11800	11800	0
43	20250327	201000	128633610	11800	11800	11800	11800	0
44	20250327	200900	128633610	11800	11800	11800	11800	0
45	20250327	200800	128633610	11800	11800	11800	11800	0
46	20250327	200700	128633610	11800	11800	11800	11800	0
47	20250327	200600	128633610	11800	11800	11800	11800	0
48	20250327	200500	128633610	11800	11800	11800	11800	0
49	20250327	200400	128633610	11800	11800	11800	11800	0
50	20250327	200300	128633610	11800	11800	11800	11800	0
51	20250327	200200	128633610	11800	11800	11800	11800	0
52	20250327	200100	128633610	11800	11800	11800	11800	0
53	20250327	200000	128633610	11800	11800	11800	11800	0
54	20250327	195900	128633610	11800	11800	11800	11800	0
55	20250327	195800	128633610	11800	11800	11800	11800	0
56	20250327	195700	128633610	11800	11800	11800	11800	0
57	20250327	195600	128633610	11800	11800	11800	11800	0
58	20250327	195500	128633610	11800	11800	11800	11800	0
59	20250327	195400	128633610	11800	11800	11800	11800	0
60	20250327	195300	128633610	11800	11800	11800	11800	0
61	20250327	195200	128633610	11800	11800	11800	11800	0
62	20250327	195100	128633610	11800	11800	11800	11800	176
63	20250327	195000	128633610	11800	11800	11800	11800	0
64	20250327	194900	128633610	11800	11800	11800	11800	0
65	20250327	194800	128633610	11800	11800	11800	11800	0
66	20250327	194700	128633610	11800	11800	11800	11800	0
67	20250327	194600	128633610	11800	11800	11800	11800	0
68	20250327	194500	128633610	11800	11800	11800	11800	0
69	20250327	194400	128633610	11800	11800	11800	11800	0
70	20250327	194300	128633610	11800	11800	11800	11800	0
71	20250327	194200	128633610	11800	11800	11800	11800	0
72	20250327	194100	128633610	11800	11800	11800	11800	0
73	20250327	194000	128633610	11800	11800	11800	11800	0
74	20250327	193900	128633610	11800	11800	11800	11800	0
75	20250327	193800	128633610	11800	11800	11800	11800	0
76	20250327	193700	128633610	11800	11800	11800	11800	0
77	20250327	193600	128633610	11800	11800	11800	11800	0
78	20250327	193500	128633610	11800	11800	11800	11800	0
79	20250327	193400	128633610	11800	11800	11800	11800	0
80	20250327	193300	128633610	11800	11800	11800	11800	0
81	20250327	193200	128633610	11800	11800	11800	11800	0
82	20250327	193100	128633610	11800	11800	11800	11800	0
83	20250327	193000	128633610	11800	11800	11800	11800	0
84	20250327	192900	128633610	11800	11800	11800	11800	0
85	20250327	192800	128633610	11800	11800	11800	11800	0
86	20250327	192700	128633610	11800	11800	11800	11800	0
87	20250327	192600	128633610	11800	11800	11800	11800	0
88	20250327	192500	128633610	11800	11800	11800	11800	0
89	20250327	192400	128633610	11800	11800	11800	11800	0
90	20250327	192300	128633610	11800	11800	11800	11800	0
91	20250327	192200	128633610	11800	11800	11800	11800	0
92	20250327	192100	128633610	11800	11800	11800	11800	176
93	20250327	192000	128633610	11800	11800	11800	11800	0
94	20250327	191900	128633610	11800	11800	11800	11800	0
95	20250327	191800	128633610	11800	11800	11800	11800	0
96	20250327	191700	128633610	11800	11800	11800	11800	0
97	20250327	191600	128633610	11800	11800	11800	11800	0
98	20250327	191500	128633610	11800	11800	11800	11800	0
99	20250327	191400	128633610	11800	11800	11800	11800	0
100	20250327	191300	128633610	11800	11800	11800	11800	0
101	20250327	191200	128633610	11800	11800	11800	11800	0
102	20250327	191100	128633610	11800	11800	11800	11800	0
103	20250327	191000	128633610	11800	11800	11800	11800	0
104	20250327	190900	128633610	11800	11800	11800	11800	0
105	20250327	190800	128633610	11800	11800	11800	11800	0
106	20250327	190700	128633610	11800	11800	11800	11800	0
107	20250327	190600	128633610	11800	11800	11800	11800	0
108	20250327	190500	128633610	11800	11800	11800	11800	0
109	20250327	190400	128633610	11800	11800	11800	11800	0
110	20250327	190300	128633610	11800	11800	11800	11800	0
111	20250327	190200	128633610	11800	11800	11800	11800	0
112	20250327	190100	128633610	11800	11800	11800	11800	0
113	20250327	190000	128633610	11800	11800	11800	11800	0
114	20250327	185900	128633610	11800	11800	11800	11800	0
115	20250327	185800	128633610	11800	11800	11800	11800	0
116	20250327	185700	128633610	11800	11800	11800	11800	0
117	20250327	185600	128633610	11800	11800	11800	11800	0
118	20250327	185500	128633610	11800	11800	11800	11800	0
119	20250327	185400	128633610	11800	11800	11800	11800	0
120	20250327	185300	128633610	11800	11800	11800	11800	0
121	20250327	185200	128633610	11800	11800	11800	11800	0
122	20250327	185100	128633610	11800	11800	11800	11800	176
123	20250327	185000	128633610	11800	11800	11800	11800	0
124	20250327	184900	128633610	11800	11800	11800	11800	0
125	20250327	184800	128633610	11800	11800	11800	11800	0
126	20250327	184700	128633610	11800	11800	11800	11800	0
127	20250327	184600	128633610	11800	11800	11800	11800	0
128	20250327	184500	128633610	11800	11800	11800	11800	0
129	20250327	184400	128633610	11800	11800	11800	11800	0
130	20250327	184300	128633610	11800	11800	11800	11800	0
131	20250327	184200	128633610	11800	11800	11800	11800	0
132	20250327	184100	128633610	11800	11800	11800	11800	0
133	20250327	184000	128633610	11800	11800	11800	11800	0
134	20250327	183900	128633610	11800	11800	11800	11800	0
135	20250327	183800	128633610	11800	11800	11800	11800	0
136	20250327	183700	128633610	11800	11800	11800	11800	0
137	20250327	183600	128633610	11800	11800	11800	11800	0
138	20250327	183500	128633610	11800	11800	11800	11800	0
139	20250327	183400	128633610	11800	11800	11800	11800	0
140	20250327	183300	128633610	11800	11800	11800	11800	0
141	20250327	183200	128633610	11800	11800	11800	11800	0
142	20250327	183100	128633610	11800	11800	11800	11800	0
143	20250327	183000	128633610	11800	11800	11800	11800	0
144	20250327	182900	128633610	11800	11800	11800	11800	0
145	20250327	182800	128633610	11800	11800	11800	11800	0
146	20250327	182700	128633610	11800	11800	11800	11800	0
147	20250327	182600	128633610	11800	11800	11800	11800	0
148	20250327	182500	128633610	11800	11800	11800	11800	0
149	20250327	182400	128633610	11800	11800	11800	11800	0
150	20250327	182300	128633610	11800	11800	11800	11800	0
151	20250327	182200	128633610	11800	11800	11800	11800	0
152	20250327	182100	128633610	11800	11800	11800	11800	176
153	20250327	182000	128633610	11800	11800	11800	11800	0
154	20250327	181900	128633610	11800	11800	11800	11800	0
155	20250327	181800	128633610	11800	11800	11800	11800	0
156	20250327	181700	128633610	11800	11800	11800	11800	0
157	20250327	181600	128633610	11800	11800	11800	11800	0
158	20250327	181500	128633610	11800	11800	11800	11800	0
159	20250327	181400	128633610	11800	11800	11800	11800	0
160	20250327	181300	128633610	11800	11800	11800	11800	0
161	20250327	181200	128633610	11800	11800	11800	11800	0
162	20250327	181100	128633610	11800	11800	11800	11800	0
163	20250327	181000	128633610	11800	11800	11800	11800	0
164	20250327	180900	128633610	11800	11800	11800	11800	0
165	20250327	180800	128633610	11800	11800	11800	11800	0
166	20250327	180700	128633610	11800	11800	11800	11800	0
167	20250327	180600	128633610	11800	11800	11800	11800	0
168	20250327	180500	128633610	11800	11800	11800	11800	0
169	20250327	180400	128633610	11800	11800	11800	11800	0
170	20250327	180300	128633610	11800	11800	11800	11800	0
171	20250327	180200	128633610	11800	11800	11800	11800	0
172	20250327	180100	128633610	11800	11800	11800	11800	0
173	20250327	180000	128633610	11800	11800	11800	11800	0
174	20250327	175900	128633610	11800	11800	11800	11800	0
175	20250327	175800	128633610	11800	11800	11800	11800	0
176	20250327	175700	128633610	11800	11800	11800	11800	0
177	20250327	175600	128633610	11800	11800	11800	11800	0
178	20250327	175500	128633610	11800	11800	11800	11800	0
179	20250327	175400	128633610	11800	11800	11800	11800	0
180	20250327	175300	128633610	11800	11800	11800	11800	0
181	20250327	175200	128633610	11800	11800	11800	11800	0
182	20250327	175100	128633610	11800	11800	11800	11800	176
183	20250327	175000	128633610	11800	11800	11800	11800	0
184	20250327	174900	128633610	11800	11800	11800	11800	0
185	20250327	174800	128633610	11800	11800	11800	11800	0
186	20250327	174700	128633610	11800	11800	11800	11800	0
187	20250327	174600	128633610	11800	11800	11800	11800	0
188	20250327	174500	128633610	11800	11800	11800	11800	0
189	20250327	174400	128633610	11800	11800	11800	11800	0
190	20250327	174300	128633610	11800	11800	11800	11800	0
191	20250327	174200	128633610	11800	11800	11800	11800	0
192	20250327	174100	128633610	11800	11800	11800	11800	0
193	20250327	174000	128633610	11800	11800	11800	11800	0
194	20250327	173900	128633610	11800	11800	11800	11800	0
195	20250327	173800	128633610	11800	11800	11800	11800	0
196	20250327	173700	128633610	11800	11800	11800	11800	0
197	20250327	173600	128633610	11800	11800	11800	11800	0
198	20250327	173500	128633610	11800	11800	11800	11800	0
199	20250327	173400	128633610	11800	11800	11800	11800	0
200	20250327	173300	128633610	11800	11800	11800	11800	0
201	20250327	173200	128633610	11800	11800	11800	11800	0
202	20250327	173100	128633610	11800	11800	11800	11800	0
203	20250327	173000	128633610	11800	11800	11800	11800	0
204	20250327	172900	128633610	11800	11800	11800	11800	0
205	20250327	172800	128633610	11800	11800	11800	11800	0
206	20250327	172700	128633610	11800	11800	11800	11800	0
207	20250327	172600	128633610	11800	11800	11800	11800	0
208	20250327	172500	128633610	11800	11800	11800	11800	0
209	20250327	172400	128633610	11800	11800	11800	11800	0
210	20250327	172300	128633610	11800	11800	11800	11800	0
211	20250327	172200	128633610	11800	11800	11800	11800	0
212	20250327	172100	128633610	11800	11800	11800	11800	176
213	20250327	172000	128633610	11800	11800	11800	11800	0
214	20250327	171900	128633610	11800	11800	11800	11800	0
215	20250327	171800	128633610	11800	11800	11800	11800	0
216	20250327	171700	128633610	11800	11800	11800	11800	0
217	20250327	171600	128633610	11800	11800	11800	11800	0
218	20250327	171500	128633610	11800	11800	11800	11800	0
219	20250327	171400	128633610	11800	11800	11800	11800	0
220	20250327	171300	128633610	11800	11800	11800	11800	0
221	20250327	171200	128633610	11800	11800	11800	11800	0
222	20250327	171100	128633610	11800	11800	11800	11800	0
223	20250327	171000	128633610	11800	11800	11800	11800	0
224	20250327	170900	128633610	11800	11800	11800	11800	0
225	20250327	170800	128633610	11800	11800	11800	11800	0
226	20250327	170700	128633610	11800	11800	11800	11800	0
227	20250327	170600	128633610	11800	11800	11800	11800	0
228	20250327	170500	128633610	11800	11800	11800	11800	0
229	20250327	170400	128633610	11800	11800	11800	11800	0
230	20250327	170300	128633610	11800	11800	11800	11800	0
231	20250327	170200	128633610	11800	11800	11800	11800	0
232	20250327	170100	128633610	11800	11800	11800	11800	0
233	20250327	170000	128633610	11800	11800	11800	11800	0
234	20250327	165900	128633610	11800	11800	11800	11800	0
235	20250327	165800	128633610	11800	11800	11800	11800	0
236	20250327	165700	128633610	11800	11800	11800	11800	0
237	20250327	165600	128633610	11800	11800	11800	11800	0
238	20250327	165500	128633610	11800	11800	11800	11800	0
239	20250327	165400	128633610	11800	11800	11800	11800	0
240	20250327	165300	128633610	11800	11800	11800	11800	0
241	20250327	165200	128633610	11800	11800	11800	11800	0
242	20250327	165100	128633610	11800	11800	11800	11800	176
243	20250327	165000	128633610	11800	11800	11800	11800	0
244	20250327	164900	128633610	11800	11800	11800	11800	0
245	20250327	164800	128633610	11800	11800	11800	11800	0
246	20250327	164700	128633610	11800	11800	11800	11800	0
247	20250327	164600	128633610	11800	11800	11800	11800	0
248	20250327	164500	128633610	11800	11800	11800	11800	0
249	20250327	164400	128633610	11800	11800	11800	11800	0
250	20250327	164300	128633610	11800	11800	11800	11800	0
251	20250327	164200	128633610	11800	11800	11800	11800	0
252	20250327	164100	128633610	11800	11800	11800	11800	0
253	20250327	164000	128633610	11800	11800	11800	11800	0
254	20250327	163900	128633610	11800	11800	11800	11800	0
255	20250327	163800	128633610	11800	11800	11800	11800	0
256	20250327	163700	128633610	11800	11800	11800	11800	0
257	20250327	163600	128633610	11800	11800	11800	11800	0
258	20250327	163500	128633610	11800	11800	11800	11800	0
259	20250327	163400	128633610	11800	11800	11800	11800	0
260	20250327	163300	128633610	11800	11800	11800	11800	0
261	20250327	163200	128633610	11800	11800	11800	11800	0
262	20250327	163100	128633610	11800	11800	11800	11800	0
263	20250327	163000	128633610	11800	11800	11800	11800	0
264	20250327	162900	128633610	11800	11800	11800	11800	0
265	20250327	162800	128633610	11800	11800	11800	11800	0
266	20250327	162700	128633610	11800	11800	11800	11800	0
267	20250327	162600	128633610	11800	11800	11800	11800	0
268	20250327	162500	128633610	11800	11800	11800	11800	0
269	20250327	162400	128633610	11800	11800	11800	11800	0
270	20250327	162300	128633610	11800	11800	11800	11800	0
271	20250327	162200	128633610	11800	11800	11800	11800	0
272	20250327	162100	128633610	11800	11800	11800	11800	176
273	20250327	162000	128633610	11800	11800	11800	11800	0
274	20250327	161900	128633610	11800	11800	11800	11800	0
275	20250327	161800	128633610	11800	11800	11800	11800	0
276	20250327	161700	128633610	11800	11800	11800	11800	0
277	20250327	161600	128633610	11800	11800	11800	11800	0
278	20250327	161500	128633610	11800	11800	11800	11800	0
279	20250327	161400	128633610	11800	11800	11800	11800	0
280	20250327	161300	128633610	11800	11800	11800	11800	0
281	20250327	161200	128633610	11800	11800	11800	11800	0
282	20250327	161100	128633610	11800	11800	11800	11800	0
283	20250327	161000	128633610	11800	11800	11800	11800	0
284	20250327	160900	128633610	11800	11800	11800	11800	0
285	20250327	160800	128633610	11800	11800	11800	11800	0
286	20250327	160700	128633610	11800	11800	11800	11800	0
287	20250327	160600	128633610	11800	11800	11800	11800	0
288	20250327	160500	128633610	11800	11800	11800	11800	0
289	20250327	160400	128633610	11800	11800	11800	11800	0
290	20250327	160300	128633610	11800	11800	11800	11800	0
291	20250327	160200	128633610	11800	11800	11800	11800	0
292	20250327	160100	128633610	11800	11800	11800	11800	0
293	20250327	160000	128633610	11800	11800	11800	11800	0
294	20250327	155900	128633610	11800	11800	11800	11800	0
295	20250327	155800	128633610	11800	11800	11800	11800	0
296	20250327	155700	128633610	11800	11800	11800	11800	0
297	20250327	155600	128633610	11800	11800	11800	11800	0
298	20250327	155500	128633610	11800	11800	11800	11800	0
299	20250327	155400	128633610	11800	11800	11800	11800	0
300	20250327	155300	128633610	11800	11800	11800	11800	0
301	20250327	155200	128633610	11800	11800	11800	11800	0
302	20250327	155100	128633610	11800	11800	11800	11800	176
303	20250327	155000	128633610	11800	11800	11800	11800	0
304	20250327	154900	128633610	11800	11800	11800	11800	0
305	20250327	154800	128633610	11800	11800	11800	11800	0
306	20250327	154700	128633610	11800	11800	11800	11800	0
307	20250327	154600	128633610	11800	11800	11800	11800	0
308	20250327	154500	128633610	11800	11800	11800	11800	0
309	20250327	154400	128633610	11800	11800	11800	11800	0
310	20250327	154300	128633610	11800	11800	11800	11800	0
311	20250327	154200	128633610	11800	11800	11800	11800	0
312	20250327	154100	128633610	11800	11800	11800	11800	0
313	20250327	154000	128633610	11800	11800	11800	11800	0
314	20250327	153900	128633610	11800	11800	11800	11800	0
315	20250327	153800	128633610	11800	11800	11800	11800	0
316	20250327	153700	128633610	11800	11800	11800	11800	0
317	20250327	153600	128633610	11800	11800	11800	11800	0
318	20250327	153500	128633610	11800	11800	11800	11800	0
319	20250327	153400	128633610	11800	11800	11800	11800	0
320	20250327	153300	128633610	11800	11800	11800	11800	0
321	20250327	153200	128633610	11800	11800	11800	11800	0
322	20250327	153100	128633610	11800	11800	11800	11800	0
323	20250327	153000	128633610	11800	11800	11800	11800	176
324	20250327	152900	126556810	11710	11710	11710	11710	0
325	20250327	152800	126556810	11710	11710	11710	11710	0
326	20250327	152700	126556810	11710	11710	11710	11710	0
327	20250327	152600	126556810	11710	11710	11710	11710	0
328	20250327	152500	126556810	11710	11710	11710	11710	0
329	20250327	152400	126556810	11710	11710	11710	11710	0
330	20250327	152300	126556810	11710	11710	11710	11710	0
331	20250327	152200	126556810	11710	11710	11710	11710	0
332	20250327	152100	126556810	11710	11710	11710	11710	0
333	20250327	152000	126556810	11710	11710	11710	11710	0
334	20250327	151900	126556810	11710	11720	11720	11710	11
335	20250327	151800	126427910	11720	11720	11720	11720	0
336	20250327	151700	126427910	11720	11720	11720	11720	41
337	20250327	151600	125947390	11790	11800	11800	11790	116
338	20250327	151500	124578650	11800	11800	11800	11800	19
339	20250327	151400	124354450	11800	11800	11800	11800	20
340	20250327	151300	124118450	11810	11810	11810	11810	0
341	20250327	151200	124118450	11810	11810	11810	11810	0
342	20250327	151100	124118450	11810	11810	11810	11810	0
343	20250327	151000	124118450	11810	11810	11810	11810	1
344	20250327	150900	124106640	11710	11710	11710	11710	0
345	20250327	150800	124106640	11710	11710	11710	11710	0
346	20250327	150700	124106640	11710	11710	11710	11710	2
347	20250327	150600	124083220	11810	11810	11810	11810	0
348	20250327	150500	124083220	11810	11810	11810	11810	0
349	20250327	150400	124083220	11810	11810	11810	11810	9
350	20250327	150300	123976930	11810	11810	11810	11810	0
351	20250327	150200	123976930	11810	11810	11810	11810	0
352	20250327	150100	123976930	11810	11810	11810	11810	0
353	20250327	150000	123976930	11810	11810	11810	11810	0
354	20250327	145900	123976930	11810	11810	11810	11810	0
355	20250327	145800	123976930	11810	11810	11810	11810	0
356	20250327	145700	123976930	11810	11810	11810	11810	0
357	20250327	145600	123976930	11810	11810	11810	11810	0
358	20250327	145500	123976930	11810	11810	11810	11810	1
359	20250327	145400	123965120	11800	11800	11800	11800	0
360	20250327	145300	123965120	11800	11800	11800	11800	99
361	20250327	145200	122796920	11800	11800	11800	11800	0
362	20250327	145100	122796920	11800	11800	11800	11800	0
363	20250327	145000	122796920	11800	11800	11800	11800	1
364	20250327	144900	122785120	11670	11670	11670	11670	0
365	20250327	144800	122785120	11670	11690	11690	11670	205
366	20250327	144700	120390200	11770	11770	11770	11770	0
367	20250327	144600	120390200	11770	11770	11770	11770	0
368	20250327	144500	120390200	11770	11770	11770	11770	0
369	20250327	144400	120390200	11770	11770	11770	11770	0
370	20250327	144300	120390200	11770	11830	11830	11770	2
371	20250327	144200	120366600	11640	11750	11750	11640	970
372	20250327	144100	109056090	11780	11780	11780	11780	0
373	20250327	144000	109056090	11780	11780	11780	11780	0
374	20250327	143900	109056090	11780	11780	11780	11780	0
375	20250327	143800	109056090	11780	11780	11780	11780	1
376	20250327	143700	109044310	11750	11750	11750	11750	0
377	20250327	143600	109044310	11750	11750	11750	11750	0
378	20250327	143500	109044310	11750	11750	11750	11750	0
379	20250327	143400	109044310	11750	11750	11750	11750	2
380	20250327	143300	109020810	11750	11750	11750	11750	0
381	20250327	143200	109020810	11750	11750	11750	11750	2
382	20250327	143100	108997310	11750	11750	11750	11750	0
383	20250327	143000	108997310	11750	11750	11750	11750	10
384	20250327	142900	108879810	11780	11780	11780	11780	0
385	20250327	142800	108879810	11780	11780	11780	11780	102
386	20250327	142700	107678250	11830	11830	11830	11830	0
387	20250327	142600	107678250	11830	11830	11830	11830	37
388	20250327	142500	107240540	11830	11830	11830	11830	92
389	20250327	142400	106152180	11830	11830	11830	11830	0
390	20250327	142300	106152180	11830	11830	11830	11830	0
391	20250327	142200	106152180	11830	11830	11830	11830	0
392	20250327	142100	106152180	11830	11830	11830	11830	0
393	20250327	142000	106152180	11830	11830	11830	11830	0
394	20250327	141900	106152180	11830	11830	11830	11830	0
395	20250327	141800	106152180	11830	11830	11830	11830	1
396	20250327	141700	106140350	11830	11820	11830	11820	11
397	20250327	141600	106010250	11820	11820	11820	11820	0
398	20250327	141500	106010250	11820	11820	11820	11820	1
399	20250327	141400	105998430	11800	11800	11800	11800	0
400	20250327	141300	105998430	11800	11800	11800	11800	1
401	20250327	141200	105986630	11800	11800	11800	11800	1
402	20250327	141100	105974830	11810	11810	11810	11810	0
403	20250327	141000	105974830	11810	11810	11810	11810	1
404	20250327	140900	105963020	11780	11780	11780	11780	0
405	20250327	140800	105963020	11780	11780	11780	11780	0
406	20250327	140700	105963020	11780	11780	11780	11780	1
407	20250327	140600	105951240	11830	11830	11830	11830	0
408	20250327	140500	105951240	11830	11830	11830	11830	0
409	20250327	140400	105951240	11830	11830	11830	11830	0
410	20250327	140300	105951240	11830	11830	11830	11830	0
411	20250327	140200	105951240	11830	11830	11830	11830	0
412	20250327	140100	105951240	11830	11830	11830	11830	0
413	20250327	140000	105951240	11830	11830	11830	11830	0
414	20250327	135900	105951240	11830	11830	11830	11830	0
415	20250327	135800	105951240	11830	11830	11830	11830	0
416	20250327	135700	105951240	11830	11830	11830	11830	0
417	20250327	135600	105951240	11830	11830	11830	11830	0
418	20250327	135500	105951240	11830	11830	11830	11830	2
419	20250327	135400	105927580	11750	11750	11750	11750	0
420	20250327	135300	105927580	11750	11780	11780	11750	60
421	20250327	135200	105221920	11840	11840	11840	11840	0
422	20250327	135100	105221920	11840	11840	11840	11840	1
423	20250327	135000	105210080	11780	11780	11780	11780	85
424	20250327	134900	104208780	11840	11840	11840	11840	0
425	20250327	134800	104208780	11840	11840	11840	11840	0
426	20250327	134700	104208780	11840	11840	11840	11840	0
427	20250327	134600	104208780	11840	11840	11840	11840	0
428	20250327	134500	104208780	11840	11840	11840	11840	0
429	20250327	134400	104208780	11840	11840	11840	11840	0
430	20250327	134300	104208780	11840	11840	11840	11840	0
431	20250327	134200	104208780	11840	11840	11840	11840	0
432	20250327	134100	104208780	11840	11840	11840	11840	0
433	20250327	134000	104208780	11840	11840	11840	11840	0
434	20250327	133900	104208780	11840	11840	11840	11840	0
435	20250327	133800	104208780	11840	11840	11840	11840	0
436	20250327	133700	104208780	11840	11840	11840	11840	0
437	20250327	133600	104208780	11840	11840	11840	11840	0
438	20250327	133500	104208780	11840	11840	11840	11840	0
439	20250327	133400	104208780	11840	11840	11840	11840	0
440	20250327	133300	104208780	11840	11840	11840	11840	0
441	20250327	133200	104208780	11840	11840	11840	11840	0
442	20250327	133100	104208780	11840	11840	11840	11840	0
443	20250327	133000	104208780	11840	11840	11840	11840	7
444	20250327	132900	104125900	11800	11800	11800	11800	0
445	20250327	132800	104125900	11800	11800	11800	11800	693
446	20250327	132700	95948500	11800	11800	11800	11800	0
447	20250327	132600	95948500	11800	11800	11800	11800	0
448	20250327	132500	95948500	11800	11800	11800	11800	0
449	20250327	132400	95948500	11800	11800	11800	11800	0
450	20250327	132300	95948500	11800	11800	11800	11800	0
451	20250327	132200	95948500	11800	11790	11800	11790	20
452	20250327	132100	95712510	11800	11800	11800	11800	0
453	20250327	132000	95712510	11800	11800	11800	11800	0
454	20250327	131900	95712510	11800	11800	11800	11800	50
455	20250327	131800	95122510	11800	11800	11800	11800	0
456	20250327	131700	95122510	11800	11800	11800	11800	0
457	20250327	131600	95122510	11800	11800	11800	11800	0
458	20250327	131500	95122510	11800	11800	11800	11800	138
459	20250327	131400	93494110	11800	11790	11800	11790	8
460	20250327	131300	93399720	11790	11790	11790	11790	0
461	20250327	131200	93399720	11790	11790	11790	11790	0
462	20250327	131100	93399720	11790	11790	11790	11790	0
463	20250327	131000	93399720	11790	11790	11790	11790	0
464	20250327	130900	93399720	11790	11790	11790	11790	1
465	20250327	130800	93387930	11730	11730	11730	11730	0
466	20250327	130700	93387930	11730	11730	11730	11730	10
467	20250327	130600	93270630	11730	11730	11730	11730	0
468	20250327	130500	93270630	11730	11730	11730	11730	0
469	20250327	130400	93270630	11730	11730	11730	11730	0
470	20250327	130300	93270630	11730	11730	11730	11730	0
471	20250327	130200	93270630	11730	11730	11730	11730	0
472	20250327	130100	93270630	11730	11730	11730	11730	7
473	20250327	130000	93188520	11780	11780	11780	11780	128
474	20250327	125900	91680680	11780	11780	11780	11780	1
475	20250327	125800	91668900	11730	11730	11730	11730	0
476	20250327	125700	91668900	11730	11730	11730	11730	0
477	20250327	125600	91668900	11730	11730	11730	11730	0
478	20250327	125500	91668900	11730	11730	11730	11730	0
479	20250327	125400	91668900	11730	11730	11730	11730	0
480	20250327	125300	91668900	11730	11730	11730	11730	0
481	20250327	125200	91668900	11730	11730	11730	11730	0
482	20250327	125100	91668900	11730	11730	11730	11730	0
483	20250327	125000	91668900	11730	11730	11730	11730	0
484	20250327	124900	91668900	11730	11730	11730	11730	0
485	20250327	124800	91668900	11730	11730	11730	11730	0
486	20250327	124700	91668900	11730	11730	11730	11730	0
487	20250327	124600	91668900	11730	11730	11730	11730	0
488	20250327	124500	91668900	11730	11730	11730	11730	0
489	20250327	124400	91668900	11730	11730	11730	11730	0
490	20250327	124300	91668900	11730	11730	11730	11730	0
491	20250327	124200	91668900	11730	11730	11730	11730	1
492	20250327	124100	91657170	11730	11730	11730	11730	0
493	20250327	124000	91657170	11730	11730	11730	11730	0
494	20250327	123900	91657170	11730	11730	11730	11730	2
495	20250327	123800	91633710	11730	11730	11730	11730	7
496	20250327	123700	91551600	11730	11730	11730	11730	0
497	20250327	123600	91551600	11730	11730	11730	11730	0
498	20250327	123500	91551600	11730	11730	11730	11730	0
499	20250327	123400	91551600	11730	11730	11730	11730	0
500	20250327	123300	91551600	11730	11730	11730	11730	0
501	20250327	123200	91551600	11730	11730	11730	11730	0
502	20250327	123100	91551600	11730	11730	11730	11730	0
503	20250327	123000	91551600	11730	11730	11730	11730	18
504	20250327	122900	91340460	11730	11730	11730	11730	0
505	20250327	122800	91340460	11730	11730	11730	11730	0
506	20250327	122700	91340460	11730	11730	11730	11730	0
507	20250327	122600	91340460	11730	11730	11730	11730	0
508	20250327	122500	91340460	11730	11730	11730	11730	0
509	20250327	122400	91340460	11730	11730	11730	11730	1
510	20250327	122300	91328730	11670	11670	11670	11670	0
511	20250327	122200	91328730	11670	11670	11670	11670	0
512	20250327	122100	91328730	11670	11670	11670	11670	0
513	20250327	122000	91328730	11670	11670	11670	11670	0
514	20250327	121900	91328730	11670	11670	11670	11670	0
515	20250327	121800	91328730	11670	11670	11670	11670	0
516	20250327	121700	91328730	11670	11670	11670	11670	0
517	20250327	121600	91328730	11670	11670	11670	11670	0
518	20250327	121500	91328730	11670	11670	11670	11670	0
519	20250327	121400	91328730	11670	11670	11670	11670	0
520	20250327	121300	91328730	11670	11670	11670	11670	0
521	20250327	121200	91328730	11670	11670	11670	11670	0
522	20250327	121100	91328730	11670	11670	11670	11670	0
523	20250327	121000	91328730	11670	11670	11670	11670	0
524	20250327	120900	91328730	11670	11670	11670	11670	1
525	20250327	120800	91317060	11670	11670	11670	11670	0
526	20250327	120700	91317060	11670	11670	11670	11670	1
527	20250327	120600	91305390	11730	11730	11730	11730	1
528	20250327	120500	91293660	11670	11670	11670	11670	0
529	20250327	120400	91293660	11670	11670	11670	11670	0
530	20250327	120300	91293660	11670	11670	11670	11670	0
531	20250327	120200	91293660	11670	11670	11670	11670	0
532	20250327	120100	91293660	11670	11670	11670	11670	0
533	20250327	120000	91293660	11670	11670	11670	11670	1
534	20250327	115900	91281990	11730	11730	11730	11730	0
535	20250327	115800	91281990	11730	11730	11730	11730	1
536	20250327	115700	91270260	11730	11730	11730	11730	2
537	20250327	115600	91246800	11820	11820	11820	11820	0
538	20250327	115500	91246800	11820	11670	11820	11670	2
539	20250327	115400	91223310	11830	11830	11830	11830	0
540	20250327	115300	91223310	11830	11830	11830	11830	0
541	20250327	115200	91223310	11830	11830	11830	11830	0
542	20250327	115100	91223310	11830	11830	11830	11830	0
543	20250327	115000	91223310	11830	11830	11830	11830	0
544	20250327	114900	91223310	11830	11830	11830	11830	1
545	20250327	114800	91211480	11730	11730	11730	11730	0
546	20250327	114700	91211480	11730	11730	11730	11730	0
547	20250327	114600	91211480	11730	11730	11730	11730	0
548	20250327	114500	91211480	11730	11760	11760	11730	223
549	20250327	114400	88594490	11840	11840	11840	11840	1
550	20250327	114300	88582650	11850	11780	11850	11760	8
551	20250327	114200	88488460	11780	11780	11780	11780	0
552	20250327	114100	88488460	11780	11780	11780	11780	52
553	20250327	114000	87875900	11780	11820	11820	11780	26
554	20250327	113900	87569090	11900	11900	11900	11900	0
555	20250327	113800	87569090	11900	11900	11900	11900	0
556	20250327	113700	87569090	11900	11900	11900	11900	0
557	20250327	113600	87569090	11900	11900	11900	11900	0
558	20250327	113500	87569090	11900	11900	11900	11900	0
559	20250327	113400	87569090	11900	11900	11900	11900	0
560	20250327	113300	87569090	11900	11900	11900	11900	0
561	20250327	113200	87569090	11900	11900	11900	11900	0
562	20250327	113100	87569090	11900	11900	11900	11900	0
563	20250327	113000	87569090	11900	11900	11900	11900	0
564	20250327	112900	87569090	11900	11900	11900	11900	0
565	20250327	112800	87569090	11900	11900	11900	11900	0
566	20250327	112700	87569090	11900	11900	11900	11900	0
567	20250327	112600	87569090	11900	11900	11900	11900	0
568	20250327	112500	87569090	11900	11900	11900	11900	0
569	20250327	112400	87569090	11900	11900	11900	11900	0
570	20250327	112300	87569090	11900	11900	11900	11900	0
571	20250327	112200	87569090	11900	11900	11900	11900	0
572	20250327	112100	87569090	11900	11900	11900	11900	0
573	20250327	112000	87569090	11900	11900	11900	11900	0
574	20250327	111900	87569090	11900	11900	11900	11900	0
575	20250327	111800	87569090	11900	11900	11900	11900	0
576	20250327	111700	87569090	11900	11900	11900	11900	0
577	20250327	111600	87569090	11900	11900	11900	11900	1
578	20250327	111500	87557190	11900	11900	11900	11900	0
579	20250327	111400	87557190	11900	11900	11900	11900	0
580	20250327	111300	87557190	11900	11900	11900	11900	0
581	20250327	111200	87557190	11900	11900	11900	11900	0
582	20250327	111100	87557190	11900	11900	11900	11900	0
583	20250327	111000	87557190	11900	11900	11900	11900	0
584	20250327	110900	87557190	11900	11900	11900	11900	0
585	20250327	110800	87557190	11900	11900	11900	11900	0
586	20250327	110700	87557190	11900	11900	11900	11900	0
587	20250327	110600	87557190	11900	11900	11900	11900	0
588	20250327	110500	87557190	11900	11900	11900	11900	0
589	20250327	110400	87557190	11900	11900	11900	11900	0
590	20250327	110300	87557190	11900	11900	11900	11900	29
591	20250327	110200	87212090	11890	11890	11890	11890	52
592	20250327	110100	86593810	11890	11890	11890	11890	25
593	20250327	110000	86296560	11890	11890	11890	11890	0
594	20250327	105900	86296560	11890	11890	11890	11890	0
595	20250327	105800	86296560	11890	11890	11890	11890	0
596	20250327	105700	86296560	11890	11820	11890	11820	6
597	20250327	105600	86225570	11980	11980	11980	11980	0
598	20250327	105500	86225570	11980	11980	11980	11980	0
599	20250327	105400	86225570	11980	11980	11980	11980	0
600	20250327	105300	86225570	11980	11980	11980	11980	0
601	20250327	105200	86225570	11980	11980	11980	11980	0
602	20250327	105100	86225570	11980	11980	11980	11980	0
603	20250327	105000	86225570	11980	11980	11980	11980	0
604	20250327	104900	86225570	11980	11870	11980	11460	1809
605	20250327	104800	65186360	11970	11970	11990	11970	283
606	20250327	104700	61797580	11960	11960	11960	11960	36
607	20250327	104600	61367020	11900	11900	11900	11900	32
608	20250327	104500	60986220	11860	11860	11860	11860	97
609	20250327	104400	59835800	11900	11900	11900	11900	0
610	20250327	104300	59835800	11900	11900	11900	11900	0
611	20250327	104200	59835800	11900	11900	11900	11900	0
612	20250327	104100	59835800	11900	11900	11900	11900	0
613	20250327	104000	59835800	11900	11900	11900	11900	1
614	20250327	103900	59823900	11850	11850	11850	11850	0
615	20250327	103800	59823900	11850	11850	11850	11850	34
616	20250327	103700	59421000	11900	11900	11900	11900	0
617	20250327	103600	59421000	11900	11900	11900	11900	0
618	20250327	103500	59421000	11900	11900	11900	11900	0
619	20250327	103400	59421000	11900	11900	11900	11900	0
620	20250327	103300	59421000	11900	11900	11900	11900	22
621	20250327	103200	59159200	11980	11980	11980	11980	0
622	20250327	103100	59159200	11980	11980	11980	11980	0
623	20250327	103000	59159200	11980	11980	11980	11980	0
624	20250327	102900	59159200	11980	11980	11980	11980	5
625	20250327	102800	59099300	11990	11990	11990	11990	0
626	20250327	102700	59099300	11990	11990	11990	11990	0
627	20250327	102600	59099300	11990	11990	11990	11990	0
628	20250327	102500	59099300	11990	11990	11990	11990	0
629	20250327	102400	59099300	11990	11990	11990	11990	0
630	20250327	102300	59099300	11990	11990	11990	11990	0
631	20250327	102200	59099300	11990	11990	11990	11990	0
632	20250327	102100	59099300	11990	11990	11990	11990	1
633	20250327	102000	59087310	11840	11850	11850	11840	166
634	20250327	101900	57120780	11900	11900	11900	11900	0
635	20250327	101800	57120780	11900	11900	11900	11900	1
636	20250327	101700	57108880	11840	11840	11840	11840	0
637	20250327	101600	57108880	11840	11840	11840	11840	1
638	20250327	101500	57097040	11840	11840	11840	11840	0
639	20250327	101400	57097040	11840	11840	11840	11840	0
640	20250327	101300	57097040	11840	11840	11840	11840	0
641	20250327	101200	57097040	11840	11840	11840	11840	1
642	20250327	101100	57085200	11900	11900	11900	11900	0
643	20250327	101000	57085200	11900	11950	11950	11900	296
644	20250327	100900	53560650	11990	11990	11990	11990	0
645	20250327	100800	53560650	11990	11990	11990	11990	0
646	20250327	100700	53560650	11990	11990	11990	11990	0
647	20250327	100600	53560650	11990	11990	11990	11990	0
648	20250327	100500	53560650	11990	11990	11990	11990	0
649	20250327	100400	53560650	11990	11990	11990	11990	0
650	20250327	100300	53560650	11990	11990	11990	11990	12
651	20250327	100200	53416770	11990	11990	11990	11990	0
652	20250327	100100	53416770	11990	12000	12000	11990	138
653	20250327	100000	51762080	12000	12010	12010	12000	35
654	20250327	095900	51341760	12060	12060	12060	12060	0
655	20250327	095800	51341760	12060	12060	12060	12060	0
656	20250327	095700	51341760	12060	12060	12060	12060	0
657	20250327	095600	51341760	12060	12060	12060	12060	0
658	20250327	095500	51341760	12060	12060	12060	12060	0
659	20250327	095400	51341760	12060	12060	12060	12060	0
660	20250327	095300	51341760	12060	12060	12060	12060	0
661	20250327	095200	51341760	12060	12060	12060	12060	0
662	20250327	095100	51341760	12060	12060	12060	12060	0
663	20250327	095000	51341760	12060	12060	12060	12060	0
664	20250327	094900	51341760	12060	12060	12060	12060	0
665	20250327	094800	51341760	12060	12080	12080	12060	57
666	20250327	094700	50653800	12080	12080	12080	12080	3
667	20250327	094600	50617560	12110	12090	12110	12090	2
668	20250327	094500	50593360	12090	12090	12100	12090	15
669	20250327	094400	50412000	12090	12090	12090	12090	1
670	20250327	094300	50399910	12090	12090	12090	12090	11
671	20250327	094200	50266920	11990	11990	11990	11990	0
672	20250327	094100	50266920	11990	11990	11990	11990	0
673	20250327	094000	50266920	11990	11990	11990	11990	0
674	20250327	093900	50266920	11990	11990	11990	11990	0
675	20250327	093800	50266920	11990	11990	11990	11990	3
676	20250327	093700	50230950	12000	12000	12000	12000	152
677	20250327	093600	48406950	12130	12010	12130	12000	153
678	20250327	093500	46570290	12040	12050	12050	12040	129
679	20250327	093400	45016840	12070	12070	12070	12070	7
680	20250327	093300	44932350	12070	12090	12090	12070	148
681	20250327	093200	43145380	12090	12090	12090	12090	0
682	20250327	093100	43145380	12090	12120	12140	12090	29
683	20250327	093000	42794130	12130	12130	12130	12130	47
684	20250327	092900	42224020	12130	12130	12130	12130	17
685	20250327	092800	42017810	12130	12130	12130	12110	23
686	20250327	092700	41739040	12130	12070	12130	12070	831
687	20250327	092600	31695430	12070	12070	12070	12070	100
688	20250327	092500	30488430	12070	12060	12070	12060	8
689	20250327	092400	30391890	12070	12070	12070	12070	49
690	20250327	092300	29800460	12070	12070	12070	12070	28
691	20250327	092200	29462500	12080	12080	12080	12080	0
692	20250327	092100	29462500	12080	12030	12080	12030	488
693	20250327	092000	23580440	12040	12040	12040	12040	0
694	20250327	091900	23580440	12040	12040	12040	12040	0
695	20250327	091800	23580440	12040	12040	12040	12040	29
696	20250327	091700	23231280	12040	12020	12040	12020	49
697	20250327	091600	22641420	12020	12020	12020	12020	95
698	20250327	091500	21499520	12030	12030	12030	12030	20
699	20250327	091400	21258920	12030	12040	12040	12030	22
700	20250327	091300	20994050	12040	12040	12040	12040	30
701	20250327	091200	20632850	12040	12040	12040	12040	0
702	20250327	091100	20632850	12040	12040	12040	12040	33
703	20250327	091000	20235530	12040	12000	12040	12000	49
704	20250327	090900	19646250	12000	11970	12000	11970	820
705	20250327	090800	9811450	11970	11970	11970	11970	1
706	20250327	090700	9799480	11970	11970	11970	11970	0
707	20250327	090600	9799480	11970	11970	11970	11970	500
708	20250327	090500	3814480	11980	11980	11980	11970	102
709	20250327	090400	2592540	11870	11870	11870	11870	3
710	20250327	090300	2556930	11850	11850	11850	11850	53
711	20250327	090200	1928880	11760	11760	11760	11760	0
712	20250327	090100	1928880	11760	11780	11780	11760	38
713	20250327	090000	1481480	11780	11710	11780	11710	126