KissMeData/239610/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205100	58656470	11650	11650	11650	11650	105
3	20250328	205000	58656470	11650	11650	11650	11650	0
4	20250328	204900	58656470	11650	11650	11650	11650	0
5	20250328	204800	58656470	11650	11650	11650	11650	0
6	20250328	204700	58656470	11650	11650	11650	11650	0
7	20250328	204600	58656470	11650	11650	11650	11650	0
8	20250328	204500	58656470	11650	11650	11650	11650	0
9	20250328	204400	58656470	11650	11650	11650	11650	0
10	20250328	204300	58656470	11650	11650	11650	11650	0
11	20250328	204200	58656470	11650	11650	11650	11650	0
12	20250328	204100	58656470	11650	11650	11650	11650	0
13	20250328	204000	58656470	11650	11650	11650	11650	0
14	20250328	203900	58656470	11650	11650	11650	11650	0
15	20250328	203800	58656470	11650	11650	11650	11650	0
16	20250328	203700	58656470	11650	11650	11650	11650	0
17	20250328	203600	58656470	11650	11650	11650	11650	0
18	20250328	203500	58656470	11650	11650	11650	11650	0
19	20250328	203400	58656470	11650	11650	11650	11650	0
20	20250328	203300	58656470	11650	11650	11650	11650	0
21	20250328	203200	58656470	11650	11650	11650	11650	0
22	20250328	203100	58656470	11650	11650	11650	11650	0
23	20250328	203000	58656470	11650	11650	11650	11650	0
24	20250328	202900	58656470	11650	11650	11650	11650	0
25	20250328	202800	58656470	11650	11650	11650	11650	0
26	20250328	202700	58656470	11650	11650	11650	11650	0
27	20250328	202600	58656470	11650	11650	11650	11650	0
28	20250328	202500	58656470	11650	11650	11650	11650	0
29	20250328	202400	58656470	11650	11650	11650	11650	0
30	20250328	202300	58656470	11650	11650	11650	11650	0
31	20250328	202200	58656470	11650	11650	11650	11650	0
32	20250328	202100	58656470	11650	11650	11650	11650	105
33	20250328	202000	58656470	11650	11650	11650	11650	0
34	20250328	201900	58656470	11650	11650	11650	11650	0
35	20250328	201800	58656470	11650	11650	11650	11650	0
36	20250328	201700	58656470	11650	11650	11650	11650	0
37	20250328	201600	58656470	11650	11650	11650	11650	0
38	20250328	201500	58656470	11650	11650	11650	11650	0
39	20250328	201400	58656470	11650	11650	11650	11650	0
40	20250328	201300	58656470	11650	11650	11650	11650	0
41	20250328	201200	58656470	11650	11650	11650	11650	0
42	20250328	201100	58656470	11650	11650	11650	11650	0
43	20250328	201000	58656470	11650	11650	11650	11650	0
44	20250328	200900	58656470	11650	11650	11650	11650	0
45	20250328	200800	58656470	11650	11650	11650	11650	0
46	20250328	200700	58656470	11650	11650	11650	11650	0
47	20250328	200600	58656470	11650	11650	11650	11650	0
48	20250328	200500	58656470	11650	11650	11650	11650	0
49	20250328	200400	58656470	11650	11650	11650	11650	0
50	20250328	200300	58656470	11650	11650	11650	11650	0
51	20250328	200200	58656470	11650	11650	11650	11650	0
52	20250328	200100	58656470	11650	11650	11650	11650	0
53	20250328	200000	58656470	11650	11650	11650	11650	0
54	20250328	195900	58656470	11650	11650	11650	11650	0
55	20250328	195800	58656470	11650	11650	11650	11650	0
56	20250328	195700	58656470	11650	11650	11650	11650	0
57	20250328	195600	58656470	11650	11650	11650	11650	0
58	20250328	195500	58656470	11650	11650	11650	11650	0
59	20250328	195400	58656470	11650	11650	11650	11650	0
60	20250328	195300	58656470	11650	11650	11650	11650	0
61	20250328	195200	58656470	11650	11650	11650	11650	0
62	20250328	195100	58656470	11650	11650	11650	11650	105
63	20250328	195000	58656470	11650	11650	11650	11650	0
64	20250328	194900	58656470	11650	11650	11650	11650	0
65	20250328	194800	58656470	11650	11650	11650	11650	0
66	20250328	194700	58656470	11650	11650	11650	11650	0
67	20250328	194600	58656470	11650	11650	11650	11650	0
68	20250328	194500	58656470	11650	11650	11650	11650	0
69	20250328	194400	58656470	11650	11650	11650	11650	0
70	20250328	194300	58656470	11650	11650	11650	11650	0
71	20250328	194200	58656470	11650	11650	11650	11650	0
72	20250328	194100	58656470	11650	11650	11650	11650	0
73	20250328	194000	58656470	11650	11650	11650	11650	0
74	20250328	193900	58656470	11650	11650	11650	11650	0
75	20250328	193800	58656470	11650	11650	11650	11650	0
76	20250328	193700	58656470	11650	11650	11650	11650	0
77	20250328	193600	58656470	11650	11650	11650	11650	0
78	20250328	193500	58656470	11650	11650	11650	11650	0
79	20250328	193400	58656470	11650	11650	11650	11650	0
80	20250328	193300	58656470	11650	11650	11650	11650	0
81	20250328	193200	58656470	11650	11650	11650	11650	0
82	20250328	193100	58656470	11650	11650	11650	11650	0
83	20250328	193000	58656470	11650	11650	11650	11650	0
84	20250328	192900	58656470	11650	11650	11650	11650	0
85	20250328	192800	58656470	11650	11650	11650	11650	0
86	20250328	192700	58656470	11650	11650	11650	11650	0
87	20250328	192600	58656470	11650	11650	11650	11650	0
88	20250328	192500	58656470	11650	11650	11650	11650	0
89	20250328	192400	58656470	11650	11650	11650	11650	0
90	20250328	192300	58656470	11650	11650	11650	11650	0
91	20250328	192200	58656470	11650	11650	11650	11650	0
92	20250328	192100	58656470	11650	11650	11650	11650	105
93	20250328	192000	58656470	11650	11650	11650	11650	0
94	20250328	191900	58656470	11650	11650	11650	11650	0
95	20250328	191800	58656470	11650	11650	11650	11650	0
96	20250328	191700	58656470	11650	11650	11650	11650	0
97	20250328	191600	58656470	11650	11650	11650	11650	0
98	20250328	191500	58656470	11650	11650	11650	11650	0
99	20250328	191400	58656470	11650	11650	11650	11650	0
100	20250328	191300	58656470	11650	11650	11650	11650	0
101	20250328	191200	58656470	11650	11650	11650	11650	0
102	20250328	191100	58656470	11650	11650	11650	11650	0
103	20250328	191000	58656470	11650	11650	11650	11650	0
104	20250328	190900	58656470	11650	11650	11650	11650	0
105	20250328	190800	58656470	11650	11650	11650	11650	0
106	20250328	190700	58656470	11650	11650	11650	11650	0
107	20250328	190600	58656470	11650	11650	11650	11650	0
108	20250328	190500	58656470	11650	11650	11650	11650	0
109	20250328	190400	58656470	11650	11650	11650	11650	0
110	20250328	190300	58656470	11650	11650	11650	11650	0
111	20250328	190200	58656470	11650	11650	11650	11650	0
112	20250328	190100	58656470	11650	11650	11650	11650	0
113	20250328	190000	58656470	11650	11650	11650	11650	0
114	20250328	185900	58656470	11650	11650	11650	11650	0
115	20250328	185800	58656470	11650	11650	11650	11650	0
116	20250328	185700	58656470	11650	11650	11650	11650	0
117	20250328	185600	58656470	11650	11650	11650	11650	0
118	20250328	185500	58656470	11650	11650	11650	11650	0
119	20250328	185400	58656470	11650	11650	11650	11650	0
120	20250328	185300	58656470	11650	11650	11650	11650	0
121	20250328	185200	58656470	11650	11650	11650	11650	0
122	20250328	185100	58656470	11650	11650	11650	11650	105
123	20250328	185000	58656470	11650	11650	11650	11650	0
124	20250328	184900	58656470	11650	11650	11650	11650	0
125	20250328	184800	58656470	11650	11650	11650	11650	0
126	20250328	184700	58656470	11650	11650	11650	11650	0
127	20250328	184600	58656470	11650	11650	11650	11650	0
128	20250328	184500	58656470	11650	11650	11650	11650	0
129	20250328	184400	58656470	11650	11650	11650	11650	0
130	20250328	184300	58656470	11650	11650	11650	11650	0
131	20250328	184200	58656470	11650	11650	11650	11650	0
132	20250328	184100	58656470	11650	11650	11650	11650	0
133	20250328	184000	58656470	11650	11650	11650	11650	0
134	20250328	183900	58656470	11650	11650	11650	11650	0
135	20250328	183800	58656470	11650	11650	11650	11650	0
136	20250328	183700	58656470	11650	11650	11650	11650	0
137	20250328	183600	58656470	11650	11650	11650	11650	0
138	20250328	183500	58656470	11650	11650	11650	11650	0
139	20250328	183400	58656470	11650	11650	11650	11650	0
140	20250328	183300	58656470	11650	11650	11650	11650	0
141	20250328	183200	58656470	11650	11650	11650	11650	0
142	20250328	183100	58656470	11650	11650	11650	11650	0
143	20250328	183000	58656470	11650	11650	11650	11650	0
144	20250328	182900	58656470	11650	11650	11650	11650	0
145	20250328	182800	58656470	11650	11650	11650	11650	0
146	20250328	182700	58656470	11650	11650	11650	11650	0
147	20250328	182600	58656470	11650	11650	11650	11650	0
148	20250328	182500	58656470	11650	11650	11650	11650	0
149	20250328	182400	58656470	11650	11650	11650	11650	0
150	20250328	182300	58656470	11650	11650	11650	11650	0
151	20250328	182200	58656470	11650	11650	11650	11650	0
152	20250328	182100	58656470	11650	11650	11650	11650	105
153	20250328	182000	58656470	11650	11650	11650	11650	0
154	20250328	181900	58656470	11650	11650	11650	11650	0
155	20250328	181800	58656470	11650	11650	11650	11650	0
156	20250328	181700	58656470	11650	11650	11650	11650	0
157	20250328	181600	58656470	11650	11650	11650	11650	0
158	20250328	181500	58656470	11650	11650	11650	11650	0
159	20250328	181400	58656470	11650	11650	11650	11650	0
160	20250328	181300	58656470	11650	11650	11650	11650	0
161	20250328	181200	58656470	11650	11650	11650	11650	0
162	20250328	181100	58656470	11650	11650	11650	11650	0
163	20250328	181000	58656470	11650	11650	11650	11650	0
164	20250328	180900	58656470	11650	11650	11650	11650	0
165	20250328	180800	58656470	11650	11650	11650	11650	0
166	20250328	180700	58656470	11650	11650	11650	11650	0
167	20250328	180600	58656470	11650	11650	11650	11650	0
168	20250328	180500	58656470	11650	11650	11650	11650	0
169	20250328	180400	58656470	11650	11650	11650	11650	0
170	20250328	180300	58656470	11650	11650	11650	11650	0
171	20250328	180200	58656470	11650	11650	11650	11650	0
172	20250328	180100	58656470	11650	11650	11650	11650	0
173	20250328	180000	58656470	11650	11650	11650	11650	0
174	20250328	175900	58656470	11650	11650	11650	11650	0
175	20250328	175800	58656470	11650	11650	11650	11650	0
176	20250328	175700	58656470	11650	11650	11650	11650	0
177	20250328	175600	58656470	11650	11650	11650	11650	0
178	20250328	175500	58656470	11650	11650	11650	11650	0
179	20250328	175400	58656470	11650	11650	11650	11650	0
180	20250328	175300	58656470	11650	11650	11650	11650	0
181	20250328	175200	58656470	11650	11650	11650	11650	0
182	20250328	175100	58656470	11650	11650	11650	11650	105
183	20250328	175000	58656470	11650	11650	11650	11650	0
184	20250328	174900	58656470	11650	11650	11650	11650	0
185	20250328	174800	58656470	11650	11650	11650	11650	0
186	20250328	174700	58656470	11650	11650	11650	11650	0
187	20250328	174600	58656470	11650	11650	11650	11650	0
188	20250328	174500	58656470	11650	11650	11650	11650	0
189	20250328	174400	58656470	11650	11650	11650	11650	0
190	20250328	174300	58656470	11650	11650	11650	11650	0
191	20250328	174200	58656470	11650	11650	11650	11650	0
192	20250328	174100	58656470	11650	11650	11650	11650	0
193	20250328	174000	58656470	11650	11650	11650	11650	0
194	20250328	173900	58656470	11650	11650	11650	11650	0
195	20250328	173800	58656470	11650	11650	11650	11650	0
196	20250328	173700	58656470	11650	11650	11650	11650	0
197	20250328	173600	58656470	11650	11650	11650	11650	0
198	20250328	173500	58656470	11650	11650	11650	11650	0
199	20250328	173400	58656470	11650	11650	11650	11650	0
200	20250328	173300	58656470	11650	11650	11650	11650	0
201	20250328	173200	58656470	11650	11650	11650	11650	0
202	20250328	173100	58656470	11650	11650	11650	11650	0
203	20250328	173000	58656470	11650	11650	11650	11650	0
204	20250328	172900	58656470	11650	11650	11650	11650	0
205	20250328	172800	58656470	11650	11650	11650	11650	0
206	20250328	172700	58656470	11650	11650	11650	11650	0
207	20250328	172600	58656470	11650	11650	11650	11650	0
208	20250328	172500	58656470	11650	11650	11650	11650	0
209	20250328	172400	58656470	11650	11650	11650	11650	0
210	20250328	172300	58656470	11650	11650	11650	11650	0
211	20250328	172200	58656470	11650	11650	11650	11650	0
212	20250328	172100	58656470	11650	11650	11650	11650	105
213	20250328	172000	58656470	11650	11650	11650	11650	0
214	20250328	171900	58656470	11650	11650	11650	11650	0
215	20250328	171800	58656470	11650	11650	11650	11650	0
216	20250328	171700	58656470	11650	11650	11650	11650	0
217	20250328	171600	58656470	11650	11650	11650	11650	0
218	20250328	171500	58656470	11650	11650	11650	11650	0
219	20250328	171400	58656470	11650	11650	11650	11650	0
220	20250328	171300	58656470	11650	11650	11650	11650	0
221	20250328	171200	58656470	11650	11650	11650	11650	0
222	20250328	171100	58656470	11650	11650	11650	11650	0
223	20250328	171000	58656470	11650	11650	11650	11650	0
224	20250328	170900	58656470	11650	11650	11650	11650	0
225	20250328	170800	58656470	11650	11650	11650	11650	0
226	20250328	170700	58656470	11650	11650	11650	11650	0
227	20250328	170600	58656470	11650	11650	11650	11650	0
228	20250328	170500	58656470	11650	11650	11650	11650	0
229	20250328	170400	58656470	11650	11650	11650	11650	0
230	20250328	170300	58656470	11650	11650	11650	11650	0
231	20250328	170200	58656470	11650	11650	11650	11650	0
232	20250328	170100	58656470	11650	11650	11650	11650	0
233	20250328	170000	58656470	11650	11650	11650	11650	0
234	20250328	165900	58656470	11650	11650	11650	11650	0
235	20250328	165800	58656470	11650	11650	11650	11650	0
236	20250328	165700	58656470	11650	11650	11650	11650	0
237	20250328	165600	58656470	11650	11650	11650	11650	0
238	20250328	165500	58656470	11650	11650	11650	11650	0
239	20250328	165400	58656470	11650	11650	11650	11650	0
240	20250328	165300	58656470	11650	11650	11650	11650	0
241	20250328	165200	58656470	11650	11650	11650	11650	0
242	20250328	165100	58656470	11650	11650	11650	11650	105
243	20250328	165000	58656470	11650	11650	11650	11650	0
244	20250328	164900	58656470	11650	11650	11650	11650	0
245	20250328	164800	58656470	11650	11650	11650	11650	0
246	20250328	164700	58656470	11650	11650	11650	11650	0
247	20250328	164600	58656470	11650	11650	11650	11650	0
248	20250328	164500	58656470	11650	11650	11650	11650	0
249	20250328	164400	58656470	11650	11650	11650	11650	0
250	20250328	164300	58656470	11650	11650	11650	11650	0
251	20250328	164200	58656470	11650	11650	11650	11650	0
252	20250328	164100	58656470	11650	11650	11650	11650	0
253	20250328	164000	58656470	11650	11650	11650	11650	0
254	20250328	163900	58656470	11650	11650	11650	11650	0
255	20250328	163800	58656470	11650	11650	11650	11650	0
256	20250328	163700	58656470	11650	11650	11650	11650	0
257	20250328	163600	58656470	11650	11650	11650	11650	0
258	20250328	163500	58656470	11650	11650	11650	11650	0
259	20250328	163400	58656470	11650	11650	11650	11650	0
260	20250328	163300	58656470	11650	11650	11650	11650	0
261	20250328	163200	58656470	11650	11650	11650	11650	0
262	20250328	163100	58656470	11650	11650	11650	11650	0
263	20250328	163000	58656470	11650	11650	11650	11650	0
264	20250328	162900	58656470	11650	11650	11650	11650	0
265	20250328	162800	58656470	11650	11650	11650	11650	0
266	20250328	162700	58656470	11650	11650	11650	11650	0
267	20250328	162600	58656470	11650	11650	11650	11650	0
268	20250328	162500	58656470	11650	11650	11650	11650	0
269	20250328	162400	58656470	11650	11650	11650	11650	0
270	20250328	162300	58656470	11650	11650	11650	11650	0
271	20250328	162200	58656470	11650	11650	11650	11650	0
272	20250328	162100	58656470	11650	11650	11650	11650	105
273	20250328	162000	58656470	11650	11650	11650	11650	0
274	20250328	161900	58656470	11650	11650	11650	11650	0
275	20250328	161800	58656470	11650	11650	11650	11650	0
276	20250328	161700	58656470	11650	11650	11650	11650	0
277	20250328	161600	58656470	11650	11650	11650	11650	0
278	20250328	161500	58656470	11650	11650	11650	11650	0
279	20250328	161400	58656470	11650	11650	11650	11650	0
280	20250328	161300	58656470	11650	11650	11650	11650	0
281	20250328	161200	58656470	11650	11650	11650	11650	0
282	20250328	161100	58656470	11650	11650	11650	11650	0
283	20250328	161000	58656470	11650	11650	11650	11650	0
284	20250328	160900	58656470	11650	11650	11650	11650	0
285	20250328	160800	58656470	11650	11650	11650	11650	0
286	20250328	160700	58656470	11650	11650	11650	11650	0
287	20250328	160600	58656470	11650	11650	11650	11650	0
288	20250328	160500	58656470	11650	11650	11650	11650	0
289	20250328	160400	58656470	11650	11650	11650	11650	0
290	20250328	160300	58656470	11650	11650	11650	11650	0
291	20250328	160200	58656470	11650	11650	11650	11650	0
292	20250328	160100	58656470	11650	11650	11650	11650	0
293	20250328	160000	58656470	11650	11650	11650	11650	0
294	20250328	155900	58656470	11650	11650	11650	11650	0
295	20250328	155800	58656470	11650	11650	11650	11650	0
296	20250328	155700	58656470	11650	11650	11650	11650	0
297	20250328	155600	58656470	11650	11650	11650	11650	0
298	20250328	155500	58656470	11650	11650	11650	11650	0
299	20250328	155400	58656470	11650	11650	11650	11650	0
300	20250328	155300	58656470	11650	11650	11650	11650	0
301	20250328	155200	58656470	11650	11650	11650	11650	0
302	20250328	155100	58656470	11650	11650	11650	11650	105
303	20250328	155000	58656470	11650	11650	11650	11650	0
304	20250328	154900	58656470	11650	11650	11650	11650	0
305	20250328	154800	58656470	11650	11650	11650	11650	0
306	20250328	154700	58656470	11650	11650	11650	11650	0
307	20250328	154600	58656470	11650	11650	11650	11650	0
308	20250328	154500	58656470	11650	11650	11650	11650	0
309	20250328	154400	58656470	11650	11650	11650	11650	0
310	20250328	154300	58656470	11650	11650	11650	11650	0
311	20250328	154200	58656470	11650	11650	11650	11650	0
312	20250328	154100	58656470	11650	11650	11650	11650	0
313	20250328	154000	58656470	11650	11650	11650	11650	0
314	20250328	153900	58656470	11650	11650	11650	11650	0
315	20250328	153800	58656470	11650	11650	11650	11650	0
316	20250328	153700	58656470	11650	11650	11650	11650	0
317	20250328	153600	58656470	11650	11650	11650	11650	0
318	20250328	153500	58656470	11650	11650	11650	11650	0
319	20250328	153400	58656470	11650	11650	11650	11650	0
320	20250328	153300	58656470	11650	11650	11650	11650	0
321	20250328	153200	58656470	11650	11650	11650	11650	0
322	20250328	153100	58656470	11650	11650	11650	11650	0
323	20250328	153000	58656470	11650	11650	11650	11650	105
324	20250328	152900	57433220	11650	11650	11650	11650	0
325	20250328	152800	57433220	11650	11650	11650	11650	0
326	20250328	152700	57433220	11650	11650	11650	11650	0
327	20250328	152600	57433220	11650	11650	11650	11650	0
328	20250328	152500	57433220	11650	11650	11650	11650	0
329	20250328	152400	57433220	11650	11650	11650	11650	0
330	20250328	152300	57433220	11650	11650	11650	11650	0
331	20250328	152200	57433220	11650	11650	11650	11650	0
332	20250328	152100	57433220	11650	11650	11650	11650	0
333	20250328	152000	57433220	11650	11650	11650	11650	0
334	20250328	151900	57433220	11650	11580	11650	11580	506
335	20250328	151800	51573600	11650	11650	11650	11650	0
336	20250328	151700	51573600	11650	11650	11650	11650	0
337	20250328	151600	51573600	11650	11650	11650	11650	0
338	20250328	151500	51573600	11650	11650	11650	11650	1
339	20250328	151400	51561950	11590	11600	11600	11590	42
340	20250328	151300	51075070	11650	11650	11650	11650	0
341	20250328	151200	51075070	11650	11650	11650	11650	0
342	20250328	151100	51075070	11650	11650	11650	11650	0
343	20250328	151000	51075070	11650	11650	11650	11650	0
344	20250328	150900	51075070	11650	11650	11650	11650	1
345	20250328	150800	51063420	11590	11600	11600	11590	167
346	20250328	150700	49126790	11650	11650	11650	11650	0
347	20250328	150600	49126790	11650	11650	11650	11650	0
348	20250328	150500	49126790	11650	11650	11650	11650	0
349	20250328	150400	49126790	11650	11650	11650	11650	0
350	20250328	150300	49126790	11650	11650	11650	11650	0
351	20250328	150200	49126790	11650	11650	11650	11650	0
352	20250328	150100	49126790	11650	11650	11650	11650	0
353	20250328	150000	49126790	11650	11650	11650	11650	0
354	20250328	145900	49126790	11650	11650	11650	11650	0
355	20250328	145800	49126790	11650	11650	11650	11650	48
356	20250328	145700	48567590	11650	11650	11650	11650	1
357	20250328	145600	48555940	11600	11600	11600	11600	0
358	20250328	145500	48555940	11600	11650	11650	11600	329
359	20250328	145400	44738000	11650	11650	11650	11650	0
360	20250328	145300	44738000	11650	11650	11650	11650	0
361	20250328	145200	44738000	11650	11650	11650	11650	0
362	20250328	145100	44738000	11650	11650	11650	11650	0
363	20250328	145000	44738000	11650	11650	11650	11650	0
364	20250328	144900	44738000	11650	11650	11650	11650	0
365	20250328	144800	44738000	11650	11650	11650	11650	0
366	20250328	144700	44738000	11650	11650	11650	11650	15
367	20250328	144600	44563250	11650	11650	11650	11650	0
368	20250328	144500	44563250	11650	11650	11650	11650	0
369	20250328	144400	44563250	11650	11650	11650	11650	0
370	20250328	144300	44563250	11650	11650	11650	11650	0
371	20250328	144200	44563250	11650	11650	11650	11650	1
372	20250328	144100	44551600	11650	11650	11650	11650	34
373	20250328	144000	44155500	11610	11610	11610	11610	0
374	20250328	143900	44155500	11610	11610	11610	11610	43
375	20250328	143800	43656270	11620	11620	11620	11620	0
376	20250328	143700	43656270	11620	11620	11620	11620	14
377	20250328	143600	43493590	11620	11620	11620	11620	0
378	20250328	143500	43493590	11620	11630	11630	11620	39
379	20250328	143400	43040060	11670	11670	11670	11670	0
380	20250328	143300	43040060	11670	11670	11670	11670	0
381	20250328	143200	43040060	11670	11670	11670	11670	0
382	20250328	143100	43040060	11670	11670	11670	11670	0
383	20250328	143000	43040060	11670	11670	11670	11670	0
384	20250328	142900	43040060	11670	11670	11670	11670	0
385	20250328	142800	43040060	11670	11670	11670	11670	0
386	20250328	142700	43040060	11670	11670	11670	11670	0
387	20250328	142600	43040060	11670	11670	11670	11670	0
388	20250328	142500	43040060	11670	11670	11670	11670	0
389	20250328	142400	43040060	11670	11670	11670	11670	0
390	20250328	142300	43040060	11670	11670	11670	11670	0
391	20250328	142200	43040060	11670	11670	11670	11670	0
392	20250328	142100	43040060	11670	11670	11670	11670	0
393	20250328	142000	43040060	11670	11670	11670	11670	0
394	20250328	141900	43040060	11670	11670	11670	11670	10
395	20250328	141800	42923360	11630	11630	11630	11630	0
396	20250328	141700	42923360	11630	11630	11630	11630	0
397	20250328	141600	42923360	11630	11630	11630	11630	0
398	20250328	141500	42923360	11630	11640	11640	11630	46
399	20250328	141400	42388370	11630	11630	11630	11630	0
400	20250328	141300	42388370	11630	11630	11630	11630	0
401	20250328	141200	42388370	11630	11630	11630	11630	0
402	20250328	141100	42388370	11630	11630	11630	11630	0
403	20250328	141000	42388370	11630	11630	11630	11630	0
404	20250328	140900	42388370	11630	11630	11630	11630	0
405	20250328	140800	42388370	11630	11630	11630	11630	0
406	20250328	140700	42388370	11630	11630	11630	11630	0
407	20250328	140600	42388370	11630	11630	11630	11630	0
408	20250328	140500	42388370	11630	11630	11630	11630	0
409	20250328	140400	42388370	11630	11630	11630	11630	0
410	20250328	140300	42388370	11630	11630	11630	11630	0
411	20250328	140200	42388370	11630	11630	11630	11630	0
412	20250328	140100	42388370	11630	11630	11630	11630	10
413	20250328	140000	42272070	11670	11670	11670	11670	0
414	20250328	135900	42272070	11670	11670	11670	11670	163
415	20250328	135800	40369860	11670	11670	11670	11670	0
416	20250328	135700	40369860	11670	11670	11670	11670	22
417	20250328	135600	40113120	11680	11680	11680	11680	0
418	20250328	135500	40113120	11680	11680	11680	11680	5
419	20250328	135400	40054720	11670	11670	11670	11670	0
420	20250328	135300	40054720	11670	11670	11670	11670	0
421	20250328	135200	40054720	11670	11670	11670	11670	0
422	20250328	135100	40054720	11670	11670	11670	11670	0
423	20250328	135000	40054720	11670	11670	11670	11670	0
424	20250328	134900	40054720	11670	11670	11670	11670	0
425	20250328	134800	40054720	11670	11670	11670	11670	0
426	20250328	134700	40054720	11670	11670	11670	11670	0
427	20250328	134600	40054720	11670	11670	11670	11670	0
428	20250328	134500	40054720	11670	11670	11670	11670	0
429	20250328	134400	40054720	11670	11670	11670	11670	0
430	20250328	134300	40054720	11670	11670	11670	11670	0
431	20250328	134200	40054720	11670	11670	11670	11670	115
432	20250328	134100	38712670	11670	11670	11670	11670	0
433	20250328	134000	38712670	11670	11670	11670	11670	0
434	20250328	133900	38712670	11670	11670	11670	11670	0
435	20250328	133800	38712670	11670	11670	11670	11670	0
436	20250328	133700	38712670	11670	11670	11670	11670	2
437	20250328	133600	38689330	11670	11670	11670	11670	7
438	20250328	133500	38607640	11670	11670	11670	11670	1
439	20250328	133400	38595970	11670	11670	11670	11670	0
440	20250328	133300	38595970	11670	11620	11670	11620	4
441	20250328	133200	38549340	11620	11620	11620	11620	0
442	20250328	133100	38549340	11620	11620	11620	11620	0
443	20250328	133000	38549340	11620	11620	11620	11620	0
444	20250328	132900	38549340	11620	11620	11620	11620	0
445	20250328	132800	38549340	11620	11620	11620	11620	0
446	20250328	132700	38549340	11620	11620	11620	11620	0
447	20250328	132600	38549340	11620	11620	11620	11620	0
448	20250328	132500	38549340	11620	11620	11620	11620	0
449	20250328	132400	38549340	11620	11620	11620	11620	0
450	20250328	132300	38549340	11620	11620	11620	11620	0
451	20250328	132200	38549340	11620	11620	11620	11620	0
452	20250328	132100	38549340	11620	11620	11620	11620	0
453	20250328	132000	38549340	11620	11620	11620	11620	3
454	20250328	131900	38514480	11620	11620	11620	11620	0
455	20250328	131800	38514480	11620	11620	11620	11620	0
456	20250328	131700	38514480	11620	11620	11620	11620	1
457	20250328	131600	38502860	11620	11620	11620	11620	1
458	20250328	131500	38491240	11680	11680	11680	11680	0
459	20250328	131400	38491240	11680	11680	11680	11680	0
460	20250328	131300	38491240	11680	11680	11680	11680	1
461	20250328	131200	38479560	11630	11630	11630	11630	2
462	20250328	131100	38456300	11680	11680	11680	11680	0
463	20250328	131000	38456300	11680	11680	11680	11680	1
464	20250328	130900	38444620	11680	11680	11680	11680	10
465	20250328	130800	38327820	11610	11610	11610	11610	0
466	20250328	130700	38327820	11610	11610	11610	11610	0
467	20250328	130600	38327820	11610	11610	11610	11610	0
468	20250328	130500	38327820	11610	11610	11610	11610	0
469	20250328	130400	38327820	11610	11610	11610	11610	10
470	20250328	130300	38211720	11700	11700	11700	11700	0
471	20250328	130200	38211720	11700	11700	11700	11700	0
472	20250328	130100	38211720	11700	11700	11700	11700	0
473	20250328	130000	38211720	11700	11700	11700	11700	0
474	20250328	125900	38211720	11700	11700	11700	11700	0
475	20250328	125800	38211720	11700	11700	11700	11700	0
476	20250328	125700	38211720	11700	11700	11700	11700	0
477	20250328	125600	38211720	11700	11700	11700	11700	0
478	20250328	125500	38211720	11700	11700	11700	11700	1
479	20250328	125400	38200020	11710	11600	11710	11600	177
480	20250328	125300	36146030	11590	11590	11590	11590	0
481	20250328	125200	36146030	11590	11590	11590	11590	74
482	20250328	125100	35288370	11590	11620	11620	11590	153
483	20250328	125000	33513670	11700	11700	11700	11700	0
484	20250328	124900	33513670	11700	11700	11700	11700	0
485	20250328	124800	33513670	11700	11700	11700	11700	0
486	20250328	124700	33513670	11700	11700	11700	11700	0
487	20250328	124600	33513670	11700	11700	11700	11700	0
488	20250328	124500	33513670	11700	11700	11700	11700	0
489	20250328	124400	33513670	11700	11700	11700	11700	0
490	20250328	124300	33513670	11700	11700	11700	11700	0
491	20250328	124200	33513670	11700	11700	11700	11700	0
492	20250328	124100	33513670	11700	11700	11700	11700	0
493	20250328	124000	33513670	11700	11700	11700	11700	0
494	20250328	123900	33513670	11700	11700	11700	11700	0
495	20250328	123800	33513670	11700	11700	11700	11700	0
496	20250328	123700	33513670	11700	11700	11700	11700	0
497	20250328	123600	33513670	11700	11700	11700	11700	0
498	20250328	123500	33513670	11700	11700	11700	11700	0
499	20250328	123400	33513670	11700	11610	11700	11610	8
500	20250328	123300	33420700	11700	11700	11700	11700	0
501	20250328	123200	33420700	11700	11700	11700	11700	0
502	20250328	123100	33420700	11700	11700	11700	11700	0
503	20250328	123000	33420700	11700	11700	11700	11700	0
504	20250328	122900	33420700	11700	11700	11700	11700	0
505	20250328	122800	33420700	11700	11700	11700	11700	0
506	20250328	122700	33420700	11700	11700	11700	11700	0
507	20250328	122600	33420700	11700	11700	11700	11700	1
508	20250328	122500	33409000	11600	11600	11600	11600	0
509	20250328	122400	33409000	11600	11600	11600	11600	0
510	20250328	122300	33409000	11600	11610	11610	11600	70
511	20250328	122200	32596740	11620	11620	11620	11620	0
512	20250328	122100	32596740	11620	11620	11620	11620	0
513	20250328	122000	32596740	11620	11620	11620	11620	0
514	20250328	121900	32596740	11620	11620	11620	11620	1
515	20250328	121800	32585120	11600	11610	11610	11600	26
516	20250328	121700	32283490	11730	11610	11730	11610	3
517	20250328	121600	32248540	11740	11740	11740	11740	0
518	20250328	121500	32248540	11740	11740	11740	11740	1
519	20250328	121400	32236800	11610	11610	11610	11610	0
520	20250328	121300	32236800	11610	11620	11620	11610	100
521	20250328	121200	31074900	11650	11650	11650	11650	0
522	20250328	121100	31074900	11650	11650	11650	11650	0
523	20250328	121000	31074900	11650	11650	11650	11650	0
524	20250328	120900	31074900	11650	11660	11660	11650	76
525	20250328	120800	30189490	11650	11650	11650	11650	0
526	20250328	120700	30189490	11650	11650	11650	11650	0
527	20250328	120600	30189490	11650	11650	11650	11650	0
528	20250328	120500	30189490	11650	11650	11650	11650	0
529	20250328	120400	30189490	11650	11650	11650	11650	155
530	20250328	120300	28383740	11660	11700	11700	11660	71
531	20250328	120200	27555810	11770	11770	11770	11770	0
532	20250328	120100	27555810	11770	11770	11770	11770	0
533	20250328	120000	27555810	11770	11770	11770	11770	0
534	20250328	115900	27555810	11770	11770	11770	11770	0
535	20250328	115800	27555810	11770	11700	11770	11700	5
536	20250328	115700	27497170	11670	11670	11670	11670	0
537	20250328	115600	27497170	11670	11670	11670	11670	0
538	20250328	115500	27497170	11670	11670	11670	11670	1
539	20250328	115400	27485500	11660	11660	11660	11660	0
540	20250328	115300	27485500	11660	11660	11660	11660	0
541	20250328	115200	27485500	11660	11660	11660	11660	0
542	20250328	115100	27485500	11660	11660	11660	11660	0
543	20250328	115000	27485500	11660	11660	11660	11660	0
544	20250328	114900	27485500	11660	11660	11660	11660	0
545	20250328	114800	27485500	11660	11660	11660	11660	0
546	20250328	114700	27485500	11660	11660	11660	11660	49
547	20250328	114600	26914160	11660	11660	11660	11660	0
548	20250328	114500	26914160	11660	11700	11700	11660	24
549	20250328	114400	26634280	11700	11700	11700	11700	0
550	20250328	114300	26634280	11700	11700	11700	11700	0
551	20250328	114200	26634280	11700	11700	11700	11700	0
552	20250328	114100	26634280	11700	11700	11700	11700	0
553	20250328	114000	26634280	11700	11700	11700	11700	0
554	20250328	113900	26634280	11700	11700	11700	11700	0
555	20250328	113800	26634280	11700	11700	11700	11700	0
556	20250328	113700	26634280	11700	11700	11700	11700	0
557	20250328	113600	26634280	11700	11700	11700	11700	44
558	20250328	113500	26119480	11780	11780	11780	11780	0
559	20250328	113400	26119480	11780	11780	11780	11780	0
560	20250328	113300	26119480	11780	11780	11780	11780	0
561	20250328	113200	26119480	11780	11780	11780	11780	0
562	20250328	113100	26119480	11780	11780	11780	11780	0
563	20250328	113000	26119480	11780	11780	11780	11780	0
564	20250328	112900	26119480	11780	11780	11780	11780	0
565	20250328	112800	26119480	11780	11780	11780	11780	0
566	20250328	112700	26119480	11780	11780	11780	11780	0
567	20250328	112600	26119480	11780	11780	11780	11780	0
568	20250328	112500	26119480	11780	11780	11780	11780	0
569	20250328	112400	26119480	11780	11780	11780	11780	0
570	20250328	112300	26119480	11780	11780	11780	11780	0
571	20250328	112200	26119480	11780	11780	11780	11780	0
572	20250328	112100	26119480	11780	11780	11780	11780	0
573	20250328	112000	26119480	11780	11780	11780	11780	0
574	20250328	111900	26119480	11780	11780	11780	11780	0
575	20250328	111800	26119480	11780	11780	11780	11780	0
576	20250328	111700	26119480	11780	11780	11780	11780	0
577	20250328	111600	26119480	11780	11790	11790	11780	39
578	20250328	111500	25660050	11780	11780	11780	11780	0
579	20250328	111400	25660050	11780	11780	11780	11780	0
580	20250328	111300	25660050	11780	11780	11780	11780	0
581	20250328	111200	25660050	11780	11780	11780	11780	0
582	20250328	111100	25660050	11780	11780	11780	11780	0
583	20250328	111000	25660050	11780	11780	11780	11780	0
584	20250328	110900	25660050	11780	11780	11780	11780	0
585	20250328	110800	25660050	11780	11780	11780	11780	0
586	20250328	110700	25660050	11780	11780	11780	11780	0
587	20250328	110600	25660050	11780	11780	11780	11780	0
588	20250328	110500	25660050	11780	11780	11780	11780	0
589	20250328	110400	25660050	11780	11780	11780	11780	0
590	20250328	110300	25660050	11780	11780	11780	11780	1
591	20250328	110200	25648270	11630	11630	11630	11630	0
592	20250328	110100	25648270	11630	11630	11630	11630	0
593	20250328	110000	25648270	11630	11630	11630	11630	0
594	20250328	105900	25648270	11630	11630	11630	11630	1
595	20250328	105800	25636640	11780	11780	11780	11780	0
596	20250328	105700	25636640	11780	11780	11780	11780	0
597	20250328	105600	25636640	11780	11780	11780	11780	0
598	20250328	105500	25636640	11780	11780	11780	11780	0
599	20250328	105400	25636640	11780	11780	11780	11780	0
600	20250328	105300	25636640	11780	11780	11780	11780	0
601	20250328	105200	25636640	11780	11780	11780	11780	0
602	20250328	105100	25636640	11780	11780	11780	11780	0
603	20250328	105000	25636640	11780	11780	11780	11780	0
604	20250328	104900	25636640	11780	11780	11780	11780	0
605	20250328	104800	25636640	11780	11780	11780	11780	0
606	20250328	104700	25636640	11780	11780	11780	11780	0
607	20250328	104600	25636640	11780	11780	11780	11780	0
608	20250328	104500	25636640	11780	11780	11780	11780	0
609	20250328	104400	25636640	11780	11780	11780	11780	0
610	20250328	104300	25636640	11780	11780	11780	11780	27
611	20250328	104200	25318580	11790	11790	11790	11790	0
612	20250328	104100	25318580	11790	11790	11790	11790	0
613	20250328	104000	25318580	11790	11790	11790	11790	0
614	20250328	103900	25318580	11790	11790	11790	11790	0
615	20250328	103800	25318580	11790	11790	11790	11790	0
616	20250328	103700	25318580	11790	11790	11790	11790	0
617	20250328	103600	25318580	11790	11790	11790	11790	0
618	20250328	103500	25318580	11790	11790	11790	11790	0
619	20250328	103400	25318580	11790	11790	11790	11790	0
620	20250328	103300	25318580	11790	11790	11790	11790	0
621	20250328	103200	25318580	11790	11790	11790	11790	0
622	20250328	103100	25318580	11790	11790	11790	11790	0
623	20250328	103000	25318580	11790	11790	11790	11790	0
624	20250328	102900	25318580	11790	11790	11790	11790	0
625	20250328	102800	25318580	11790	11790	11790	11790	0
626	20250328	102700	25318580	11790	11790	11790	11790	0
627	20250328	102600	25318580	11790	11620	11790	11600	436
628	20250328	102500	20257410	11650	11650	11650	11650	0
629	20250328	102400	20257410	11650	11700	11700	11650	190
630	20250328	102300	18041840	11690	11700	11700	11690	3
631	20250328	102200	18006760	11710	11710	11710	11710	2
632	20250328	102100	17983340	11790	11790	11790	11790	0
633	20250328	102000	17983340	11790	11790	11790	11790	0
634	20250328	101900	17983340	11790	11790	11790	11790	0
635	20250328	101800	17983340	11790	11790	11790	11790	3
636	20250328	101700	17947970	11790	11790	11790	11790	0
637	20250328	101600	17947970	11790	11790	11790	11790	0
638	20250328	101500	17947970	11790	11790	11790	11790	0
639	20250328	101400	17947970	11790	11790	11790	11790	0
640	20250328	101300	17947970	11790	11790	11790	11790	1
641	20250328	101200	17936180	11650	11650	11650	11650	0
642	20250328	101100	17936180	11650	11650	11650	11650	0
643	20250328	101000	17936180	11650	11650	11650	11650	0
644	20250328	100900	17936180	11650	11650	11650	11650	0
645	20250328	100800	17936180	11650	11650	11650	11650	0
646	20250328	100700	17936180	11650	11650	11650	11650	0
647	20250328	100600	17936180	11650	11650	11650	11650	0
648	20250328	100500	17936180	11650	11650	11650	11650	16
649	20250328	100400	17749780	11650	11650	11650	11650	0
650	20250328	100300	17749780	11650	11650	11650	11650	3
651	20250328	100200	17714830	11650	11650	11650	11650	0
652	20250328	100100	17714830	11650	11650	11650	11650	1
653	20250328	100000	17703180	11610	11650	11650	11610	98
654	20250328	095900	16563750	11700	11700	11700	11700	0
655	20250328	095800	16563750	11700	11650	11700	11650	106
656	20250328	095700	15325190	11660	11680	11680	11660	87
657	20250328	095600	14310440	11680	11710	11710	11680	98
658	20250328	095500	13163650	11710	11720	11720	11710	88
659	20250328	095400	12132360	11720	11790	11800	11720	254
660	20250328	095300	9142660	11800	11800	11800	11800	0
661	20250328	095200	9142660	11800	11800	11800	11800	0
662	20250328	095100	9142660	11800	11800	11800	11800	0
663	20250328	095000	9142660	11800	11800	11800	11800	0
664	20250328	094900	9142660	11800	11800	11800	11800	0
665	20250328	094800	9142660	11800	11800	11800	11800	1
666	20250328	094700	9130860	11800	11800	11800	11800	12
667	20250328	094600	8989260	11800	11800	11800	11800	0
668	20250328	094500	8989260	11800	11800	11800	11800	1
669	20250328	094400	8977460	11800	11800	11800	11800	18
670	20250328	094300	8765060	11800	11800	11800	11800	26
671	20250328	094200	8458260	11800	11800	11800	11800	0
672	20250328	094100	8458260	11800	11800	11800	11800	1
673	20250328	094000	8446460	11720	11720	11720	11720	0
674	20250328	093900	8446460	11720	11720	11720	11720	0
675	20250328	093800	8446460	11720	11720	11720	11720	1
676	20250328	093700	8434740	11720	11720	11720	11720	93
677	20250328	093600	7344780	11800	11800	11800	11800	0
678	20250328	093500	7344780	11800	11800	11800	11800	1
679	20250328	093400	7332980	11800	11800	11800	11800	0
680	20250328	093300	7332980	11800	11800	11800	11800	0
681	20250328	093200	7332980	11800	11800	11800	11800	2
682	20250328	093100	7309380	11870	11870	11870	11870	0
683	20250328	093000	7309380	11870	11870	11870	11870	0
684	20250328	092900	7309380	11870	11870	11870	11870	0
685	20250328	092800	7309380	11870	11870	11870	11870	6
686	20250328	092700	7238160	11800	11800	11800	11800	54
687	20250328	092600	6600960	11800	11800	11800	11800	5
688	20250328	092500	6541960	11800	11800	11800	11800	4
689	20250328	092400	6494760	11750	11750	11750	11750	0
690	20250328	092300	6494760	11750	11750	11750	11750	0
691	20250328	092200	6494760	11750	11750	11750	11750	0
692	20250328	092100	6494760	11750	11750	11750	11750	2
693	20250328	092000	6471260	11750	11750	11750	11750	0
694	20250328	091900	6471260	11750	11750	11750	11750	0
695	20250328	091800	6471260	11750	11750	11750	11750	0
696	20250328	091700	6471260	11750	11750	11750	11750	0
697	20250328	091600	6471260	11750	11750	11750	11750	0
698	20250328	091500	6471260	11750	11750	11750	11750	3
699	20250328	091400	6436010	11750	11750	11750	11750	1
700	20250328	091300	6424260	11710	11710	11710	11710	2
701	20250328	091200	6400840	11790	11790	11790	11790	1
702	20250328	091100	6389050	11790	11790	11790	11790	0
703	20250328	091000	6389050	11790	11720	11790	11700	93
704	20250328	090900	5300010	11790	11790	11790	11790	4
705	20250328	090800	5252850	11790	11790	11790	11790	2
706	20250328	090700	5229270	11790	11790	11790	11790	3
707	20250328	090600	5193900	11790	11820	11820	11790	159
708	20250328	090500	3318450	11820	11950	11950	11820	55
709	20250328	090400	2664360	11840	11850	11850	11840	60
710	20250328	090300	1953920	12030	12040	12040	12030	50
711	20250328	090200	1352320	12060	12060	12060	12060	0
712	20250328	090100	1352320	12060	12060	12060	12060	28
713	20250328	090000	1014640	11800	11790	11800	11790	86