KissMeData/200130/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	203700	580445700	12960	12960	12960	12960	745
3	20250327	203600	580445700	12960	12960	12960	12960	0
4	20250327	203500	580445700	12960	12960	12960	12960	0
5	20250327	203400	580445700	12960	12960	12960	12960	0
6	20250327	203300	580445700	12960	12960	12960	12960	0
7	20250327	203200	580445700	12960	12960	12960	12960	0
8	20250327	203100	580445700	12960	12960	12960	12960	0
9	20250327	203000	580445700	12960	12960	12960	12960	0
10	20250327	202900	580445700	12960	12960	12960	12960	0
11	20250327	202800	580445700	12960	12960	12960	12960	0
12	20250327	202700	580445700	12960	12960	12960	12960	0
13	20250327	202600	580445700	12960	12960	12960	12960	0
14	20250327	202500	580445700	12960	12960	12960	12960	0
15	20250327	202400	580445700	12960	12960	12960	12960	0
16	20250327	202300	580445700	12960	12960	12960	12960	0
17	20250327	202200	580445700	12960	12960	12960	12960	0
18	20250327	202100	580445700	12960	12960	12960	12960	0
19	20250327	202000	580445700	12960	12960	12960	12960	0
20	20250327	201900	580445700	12960	12960	12960	12960	0
21	20250327	201800	580445700	12960	12960	12960	12960	0
22	20250327	201700	580445700	12960	12960	12960	12960	0
23	20250327	201600	580445700	12960	12960	12960	12960	0
24	20250327	201500	580445700	12960	12960	12960	12960	0
25	20250327	201400	580445700	12960	12960	12960	12960	0
26	20250327	201300	580445700	12960	12960	12960	12960	0
27	20250327	201200	580445700	12960	12960	12960	12960	0
28	20250327	201100	580445700	12960	12960	12960	12960	0
29	20250327	201000	580445700	12960	12960	12960	12960	0
30	20250327	200900	580445700	12960	12960	12960	12960	0
31	20250327	200800	580445700	12960	12960	12960	12960	0
32	20250327	200700	580445700	12960	12960	12960	12960	745
33	20250327	200600	580445700	12960	12960	12960	12960	0
34	20250327	200500	580445700	12960	12960	12960	12960	0
35	20250327	200400	580445700	12960	12960	12960	12960	0
36	20250327	200300	580445700	12960	12960	12960	12960	0
37	20250327	200200	580445700	12960	12960	12960	12960	0
38	20250327	200100	580445700	12960	12960	12960	12960	0
39	20250327	200000	580445700	12960	12960	12960	12960	0
40	20250327	195900	580445700	12960	12960	12960	12960	0
41	20250327	195800	580445700	12960	12960	12960	12960	0
42	20250327	195700	580445700	12960	12960	12960	12960	0
43	20250327	195600	580445700	12960	12960	12960	12960	0
44	20250327	195500	580445700	12960	12960	12960	12960	0
45	20250327	195400	580445700	12960	12960	12960	12960	0
46	20250327	195300	580445700	12960	12960	12960	12960	0
47	20250327	195200	580445700	12960	12960	12960	12960	0
48	20250327	195100	580445700	12960	12960	12960	12960	0
49	20250327	195000	580445700	12960	12960	12960	12960	0
50	20250327	194900	580445700	12960	12960	12960	12960	0
51	20250327	194800	580445700	12960	12960	12960	12960	0
52	20250327	194700	580445700	12960	12960	12960	12960	0
53	20250327	194600	580445700	12960	12960	12960	12960	0
54	20250327	194500	580445700	12960	12960	12960	12960	0
55	20250327	194400	580445700	12960	12960	12960	12960	0
56	20250327	194300	580445700	12960	12960	12960	12960	0
57	20250327	194200	580445700	12960	12960	12960	12960	0
58	20250327	194100	580445700	12960	12960	12960	12960	0
59	20250327	194000	580445700	12960	12960	12960	12960	0
60	20250327	193900	580445700	12960	12960	12960	12960	0
61	20250327	193800	580445700	12960	12960	12960	12960	0
62	20250327	193700	580445700	12960	12960	12960	12960	745
63	20250327	193600	580445700	12960	12960	12960	12960	0
64	20250327	193500	580445700	12960	12960	12960	12960	0
65	20250327	193400	580445700	12960	12960	12960	12960	0
66	20250327	193300	580445700	12960	12960	12960	12960	0
67	20250327	193200	580445700	12960	12960	12960	12960	0
68	20250327	193100	580445700	12960	12960	12960	12960	0
69	20250327	193000	580445700	12960	12960	12960	12960	0
70	20250327	192900	580445700	12960	12960	12960	12960	0
71	20250327	192800	580445700	12960	12960	12960	12960	0
72	20250327	192700	580445700	12960	12960	12960	12960	0
73	20250327	192600	580445700	12960	12960	12960	12960	0
74	20250327	192500	580445700	12960	12960	12960	12960	0
75	20250327	192400	580445700	12960	12960	12960	12960	0
76	20250327	192300	580445700	12960	12960	12960	12960	0
77	20250327	192200	580445700	12960	12960	12960	12960	0
78	20250327	192100	580445700	12960	12960	12960	12960	0
79	20250327	192000	580445700	12960	12960	12960	12960	0
80	20250327	191900	580445700	12960	12960	12960	12960	0
81	20250327	191800	580445700	12960	12960	12960	12960	0
82	20250327	191700	580445700	12960	12960	12960	12960	0
83	20250327	191600	580445700	12960	12960	12960	12960	0
84	20250327	191500	580445700	12960	12960	12960	12960	0
85	20250327	191400	580445700	12960	12960	12960	12960	0
86	20250327	191300	580445700	12960	12960	12960	12960	0
87	20250327	191200	580445700	12960	12960	12960	12960	0
88	20250327	191100	580445700	12960	12960	12960	12960	0
89	20250327	191000	580445700	12960	12960	12960	12960	0
90	20250327	190900	580445700	12960	12960	12960	12960	0
91	20250327	190800	580445700	12960	12960	12960	12960	0
92	20250327	190700	580445700	12960	12960	12960	12960	745
93	20250327	190600	580445700	12960	12960	12960	12960	0
94	20250327	190500	580445700	12960	12960	12960	12960	0
95	20250327	190400	580445700	12960	12960	12960	12960	0
96	20250327	190300	580445700	12960	12960	12960	12960	0
97	20250327	190200	580445700	12960	12960	12960	12960	0
98	20250327	190100	580445700	12960	12960	12960	12960	0
99	20250327	190000	580445700	12960	12960	12960	12960	0
100	20250327	185900	580445700	12960	12960	12960	12960	0
101	20250327	185800	580445700	12960	12960	12960	12960	0
102	20250327	185700	580445700	12960	12960	12960	12960	0
103	20250327	185600	580445700	12960	12960	12960	12960	0
104	20250327	185500	580445700	12960	12960	12960	12960	0
105	20250327	185400	580445700	12960	12960	12960	12960	0
106	20250327	185300	580445700	12960	12960	12960	12960	0
107	20250327	185200	580445700	12960	12960	12960	12960	0
108	20250327	185100	580445700	12960	12960	12960	12960	0
109	20250327	185000	580445700	12960	12960	12960	12960	0
110	20250327	184900	580445700	12960	12960	12960	12960	0
111	20250327	184800	580445700	12960	12960	12960	12960	0
112	20250327	184700	580445700	12960	12960	12960	12960	0
113	20250327	184600	580445700	12960	12960	12960	12960	0
114	20250327	184500	580445700	12960	12960	12960	12960	0
115	20250327	184400	580445700	12960	12960	12960	12960	0
116	20250327	184300	580445700	12960	12960	12960	12960	0
117	20250327	184200	580445700	12960	12960	12960	12960	0
118	20250327	184100	580445700	12960	12960	12960	12960	0
119	20250327	184000	580445700	12960	12960	12960	12960	0
120	20250327	183900	580445700	12960	12960	12960	12960	0
121	20250327	183800	580445700	12960	12960	12960	12960	0
122	20250327	183700	580445700	12960	12960	12960	12960	745
123	20250327	183600	580445700	12960	12960	12960	12960	0
124	20250327	183500	580445700	12960	12960	12960	12960	0
125	20250327	183400	580445700	12960	12960	12960	12960	0
126	20250327	183300	580445700	12960	12960	12960	12960	0
127	20250327	183200	580445700	12960	12960	12960	12960	0
128	20250327	183100	580445700	12960	12960	12960	12960	0
129	20250327	183000	580445700	12960	12960	12960	12960	0
130	20250327	182900	580445700	12960	12960	12960	12960	0
131	20250327	182800	580445700	12960	12960	12960	12960	0
132	20250327	182700	580445700	12960	12960	12960	12960	0
133	20250327	182600	580445700	12960	12960	12960	12960	0
134	20250327	182500	580445700	12960	12960	12960	12960	0
135	20250327	182400	580445700	12960	12960	12960	12960	0
136	20250327	182300	580445700	12960	12960	12960	12960	0
137	20250327	182200	580445700	12960	12960	12960	12960	0
138	20250327	182100	580445700	12960	12960	12960	12960	0
139	20250327	182000	580445700	12960	12960	12960	12960	0
140	20250327	181900	580445700	12960	12960	12960	12960	0
141	20250327	181800	580445700	12960	12960	12960	12960	0
142	20250327	181700	580445700	12960	12960	12960	12960	0
143	20250327	181600	580445700	12960	12960	12960	12960	0
144	20250327	181500	580445700	12960	12960	12960	12960	0
145	20250327	181400	580445700	12960	12960	12960	12960	0
146	20250327	181300	580445700	12960	12960	12960	12960	0
147	20250327	181200	580445700	12960	12960	12960	12960	0
148	20250327	181100	580445700	12960	12960	12960	12960	0
149	20250327	181000	580445700	12960	12960	12960	12960	0
150	20250327	180900	580445700	12960	12960	12960	12960	0
151	20250327	180800	580445700	12960	12960	12960	12960	0
152	20250327	180700	580445700	12960	12960	12960	12960	745
153	20250327	180600	580445700	12960	12960	12960	12960	0
154	20250327	180500	580445700	12960	12960	12960	12960	0
155	20250327	180400	580445700	12960	12960	12960	12960	0
156	20250327	180300	580445700	12960	12960	12960	12960	0
157	20250327	180200	580445700	12960	12960	12960	12960	0
158	20250327	180100	580445700	12960	12960	12960	12960	0
159	20250327	180000	580445700	12960	12960	12960	12960	0
160	20250327	175900	580445700	12960	12960	12960	12960	0
161	20250327	175800	580445700	12960	12960	12960	12960	0
162	20250327	175700	580445700	12960	12960	12960	12960	0
163	20250327	175600	580445700	12960	12960	12960	12960	0
164	20250327	175500	580445700	12960	12960	12960	12960	0
165	20250327	175400	580445700	12960	12960	12960	12960	0
166	20250327	175300	580445700	12960	12960	12960	12960	0
167	20250327	175200	580445700	12960	12960	12960	12960	0
168	20250327	175100	580445700	12960	12960	12960	12960	0
169	20250327	175000	580445700	12960	12960	12960	12960	0
170	20250327	174900	580445700	12960	12960	12960	12960	0
171	20250327	174800	580445700	12960	12960	12960	12960	0
172	20250327	174700	580445700	12960	12960	12960	12960	0
173	20250327	174600	580445700	12960	12960	12960	12960	0
174	20250327	174500	580445700	12960	12960	12960	12960	0
175	20250327	174400	580445700	12960	12960	12960	12960	0
176	20250327	174300	580445700	12960	12960	12960	12960	0
177	20250327	174200	580445700	12960	12960	12960	12960	0
178	20250327	174100	580445700	12960	12960	12960	12960	0
179	20250327	174000	580445700	12960	12960	12960	12960	0
180	20250327	173900	580445700	12960	12960	12960	12960	0
181	20250327	173800	580445700	12960	12960	12960	12960	0
182	20250327	173700	580445700	12960	12960	12960	12960	745
183	20250327	173600	580445700	12960	12960	12960	12960	0
184	20250327	173500	580445700	12960	12960	12960	12960	0
185	20250327	173400	580445700	12960	12960	12960	12960	0
186	20250327	173300	580445700	12960	12960	12960	12960	0
187	20250327	173200	580445700	12960	12960	12960	12960	0
188	20250327	173100	580445700	12960	12960	12960	12960	0
189	20250327	173000	580445700	12960	12960	12960	12960	0
190	20250327	172900	580445700	12960	12960	12960	12960	0
191	20250327	172800	580445700	12960	12960	12960	12960	0
192	20250327	172700	580445700	12960	12960	12960	12960	0
193	20250327	172600	580445700	12960	12960	12960	12960	0
194	20250327	172500	580445700	12960	12960	12960	12960	0
195	20250327	172400	580445700	12960	12960	12960	12960	0
196	20250327	172300	580445700	12960	12960	12960	12960	0
197	20250327	172200	580445700	12960	12960	12960	12960	0
198	20250327	172100	580445700	12960	12960	12960	12960	0
199	20250327	172000	580445700	12960	12960	12960	12960	0
200	20250327	171900	580445700	12960	12960	12960	12960	0
201	20250327	171800	580445700	12960	12960	12960	12960	0
202	20250327	171700	580445700	12960	12960	12960	12960	0
203	20250327	171600	580445700	12960	12960	12960	12960	0
204	20250327	171500	580445700	12960	12960	12960	12960	0
205	20250327	171400	580445700	12960	12960	12960	12960	0
206	20250327	171300	580445700	12960	12960	12960	12960	0
207	20250327	171200	580445700	12960	12960	12960	12960	0
208	20250327	171100	580445700	12960	12960	12960	12960	0
209	20250327	171000	580445700	12960	12960	12960	12960	0
210	20250327	170900	580445700	12960	12960	12960	12960	0
211	20250327	170800	580445700	12960	12960	12960	12960	0
212	20250327	170700	580445700	12960	12960	12960	12960	745
213	20250327	170600	580445700	12960	12960	12960	12960	0
214	20250327	170500	580445700	12960	12960	12960	12960	0
215	20250327	170400	580445700	12960	12960	12960	12960	0
216	20250327	170300	580445700	12960	12960	12960	12960	0
217	20250327	170200	580445700	12960	12960	12960	12960	0
218	20250327	170100	580445700	12960	12960	12960	12960	0
219	20250327	170000	580445700	12960	12960	12960	12960	0
220	20250327	165900	580445700	12960	12960	12960	12960	0
221	20250327	165800	580445700	12960	12960	12960	12960	0
222	20250327	165700	580445700	12960	12960	12960	12960	0
223	20250327	165600	580445700	12960	12960	12960	12960	0
224	20250327	165500	580445700	12960	12960	12960	12960	0
225	20250327	165400	580445700	12960	12960	12960	12960	0
226	20250327	165300	580445700	12960	12960	12960	12960	0
227	20250327	165200	580445700	12960	12960	12960	12960	0
228	20250327	165100	580445700	12960	12960	12960	12960	0
229	20250327	165000	580445700	12960	12960	12960	12960	0
230	20250327	164900	580445700	12960	12960	12960	12960	0
231	20250327	164800	580445700	12960	12960	12960	12960	0
232	20250327	164700	580445700	12960	12960	12960	12960	0
233	20250327	164600	580445700	12960	12960	12960	12960	0
234	20250327	164500	580445700	12960	12960	12960	12960	0
235	20250327	164400	580445700	12960	12960	12960	12960	0
236	20250327	164300	580445700	12960	12960	12960	12960	0
237	20250327	164200	580445700	12960	12960	12960	12960	0
238	20250327	164100	580445700	12960	12960	12960	12960	0
239	20250327	164000	580445700	12960	12960	12960	12960	0
240	20250327	163900	580445700	12960	12960	12960	12960	0
241	20250327	163800	580445700	12960	12960	12960	12960	0
242	20250327	163700	580445700	12960	12960	12960	12960	745
243	20250327	163600	580445700	12960	12960	12960	12960	0
244	20250327	163500	580445700	12960	12960	12960	12960	0
245	20250327	163400	580445700	12960	12960	12960	12960	0
246	20250327	163300	580445700	12960	12960	12960	12960	0
247	20250327	163200	580445700	12960	12960	12960	12960	0
248	20250327	163100	580445700	12960	12960	12960	12960	0
249	20250327	163000	580445700	12960	12960	12960	12960	0
250	20250327	162900	580445700	12960	12960	12960	12960	0
251	20250327	162800	580445700	12960	12960	12960	12960	0
252	20250327	162700	580445700	12960	12960	12960	12960	0
253	20250327	162600	580445700	12960	12960	12960	12960	0
254	20250327	162500	580445700	12960	12960	12960	12960	0
255	20250327	162400	580445700	12960	12960	12960	12960	0
256	20250327	162300	580445700	12960	12960	12960	12960	0
257	20250327	162200	580445700	12960	12960	12960	12960	0
258	20250327	162100	580445700	12960	12960	12960	12960	0
259	20250327	162000	580445700	12960	12960	12960	12960	0
260	20250327	161900	580445700	12960	12960	12960	12960	0
261	20250327	161800	580445700	12960	12960	12960	12960	0
262	20250327	161700	580445700	12960	12960	12960	12960	0
263	20250327	161600	580445700	12960	12960	12960	12960	0
264	20250327	161500	580445700	12960	12960	12960	12960	0
265	20250327	161400	580445700	12960	12960	12960	12960	0
266	20250327	161300	580445700	12960	12960	12960	12960	0
267	20250327	161200	580445700	12960	12960	12960	12960	0
268	20250327	161100	580445700	12960	12960	12960	12960	0
269	20250327	161000	580445700	12960	12960	12960	12960	0
270	20250327	160900	580445700	12960	12960	12960	12960	0
271	20250327	160800	580445700	12960	12960	12960	12960	0
272	20250327	160700	580445700	12960	12960	12960	12960	745
273	20250327	160600	580445700	12960	12960	12960	12960	0
274	20250327	160500	580445700	12960	12960	12960	12960	0
275	20250327	160400	580445700	12960	12960	12960	12960	0
276	20250327	160300	580445700	12960	12960	12960	12960	0
277	20250327	160200	580445700	12960	12960	12960	12960	0
278	20250327	160100	580445700	12960	12960	12960	12960	0
279	20250327	160000	580445700	12960	12960	12960	12960	0
280	20250327	155900	580445700	12960	12960	12960	12960	0
281	20250327	155800	580445700	12960	12960	12960	12960	0
282	20250327	155700	580445700	12960	12960	12960	12960	0
283	20250327	155600	580445700	12960	12960	12960	12960	0
284	20250327	155500	580445700	12960	12960	12960	12960	0
285	20250327	155400	580445700	12960	12960	12960	12960	0
286	20250327	155300	580445700	12960	12960	12960	12960	0
287	20250327	155200	580445700	12960	12960	12960	12960	0
288	20250327	155100	580445700	12960	12960	12960	12960	0
289	20250327	155000	580445700	12960	12960	12960	12960	0
290	20250327	154900	580445700	12960	12960	12960	12960	0
291	20250327	154800	580445700	12960	12960	12960	12960	0
292	20250327	154700	580445700	12960	12960	12960	12960	0
293	20250327	154600	580445700	12960	12960	12960	12960	0
294	20250327	154500	580445700	12960	12960	12960	12960	0
295	20250327	154400	580445700	12960	12960	12960	12960	0
296	20250327	154300	580445700	12960	12960	12960	12960	0
297	20250327	154200	580445700	12960	12960	12960	12960	0
298	20250327	154100	580445700	12960	12960	12960	12960	0
299	20250327	154000	580445700	12960	12960	12960	12960	0
300	20250327	153900	580445700	12960	12960	12960	12960	0
301	20250327	153800	580445700	12960	12960	12960	12960	0
302	20250327	153700	580445700	12960	12960	12960	12960	745
303	20250327	153600	580445700	12960	12960	12960	12960	0
304	20250327	153500	580445700	12960	12960	12960	12960	0
305	20250327	153400	580445700	12960	12960	12960	12960	0
306	20250327	153300	580445700	12960	12960	12960	12960	0
307	20250327	153200	580445700	12960	12960	12960	12960	0
308	20250327	153100	580445700	12960	12960	12960	12960	0
309	20250327	153000	580445700	12960	12960	12960	12960	745
310	20250327	152900	570790500	12940	12940	12940	12940	0
311	20250327	152800	570790500	12940	12940	12940	12940	0
312	20250327	152700	570790500	12940	12940	12940	12940	0
313	20250327	152600	570790500	12940	12940	12940	12940	0
314	20250327	152500	570790500	12940	12940	12940	12940	0
315	20250327	152400	570790500	12940	12940	12940	12940	0
316	20250327	152300	570790500	12940	12940	12940	12940	0
317	20250327	152200	570790500	12940	12940	12940	12940	0
318	20250327	152100	570790500	12940	12940	12940	12940	0
319	20250327	152000	570790500	12940	12940	12940	12940	0
320	20250327	151900	570790500	12940	12950	12950	12940	151
321	20250327	151800	568835430	12950	12950	12950	12950	136
322	20250327	151700	567074230	12950	12950	12950	12950	294
323	20250327	151600	563266930	12950	12960	12960	12950	139
324	20250327	151500	561465520	12950	12940	12950	12940	648
325	20250327	151400	553076290	12940	12940	12940	12940	0
326	20250327	151300	553076290	12940	12930	12940	12930	173
327	20250327	151200	550839190	12930	12930	12930	12930	25
328	20250327	151100	550515940	12930	12930	12930	12930	61
329	20250327	151000	549727210	12930	12930	12930	12930	139
330	20250327	150900	547929940	12940	12940	12940	12940	20
331	20250327	150800	547671140	12940	12950	12950	12940	368
332	20250327	150700	542905570	12940	12940	12950	12940	76
333	20250327	150600	541921930	12920	12910	12920	12910	101
334	20250327	150500	540617020	12920	12940	12940	12920	202
335	20250327	150400	538004880	12950	12930	12950	12930	322
336	20250327	150300	533839280	12930	12930	12930	12930	0
337	20250327	150200	533839280	12930	12900	12940	12900	917
338	20250327	150100	522004630	12900	12900	12900	12900	20
339	20250327	150000	521746630	12900	12900	12900	12900	172
340	20250327	145900	519527830	12890	12890	12890	12890	4
341	20250327	145800	519476270	12900	12890	12900	12890	77
342	20250327	145700	518483710	12890	12900	12900	12890	321
343	20250327	145600	514342860	12900	12910	12910	12900	674
344	20250327	145500	505646990	12910	12910	12910	12910	213
345	20250327	145400	502897160	12910	12910	12910	12910	0
346	20250327	145300	502897160	12910	12920	12920	12910	801
347	20250327	145200	492555970	12920	12910	12930	12910	42
348	20250327	145100	492013240	12910	12920	12920	12910	99
349	20250327	145000	490734950	12920	12920	12920	12920	0
350	20250327	144900	490734950	12920	12920	12920	12920	0
351	20250327	144800	490734950	12920	12920	12920	12920	29
352	20250327	144700	490360270	12900	12900	12900	12900	0
353	20250327	144600	490360270	12900	12910	12910	12900	128
354	20250327	144500	488708320	12920	12920	12920	12920	0
355	20250327	144400	488708320	12920	12920	12920	12920	159
356	20250327	144300	486654040	12920	12920	12920	12920	10
357	20250327	144200	486524840	12930	12930	12930	12920	180
358	20250327	144100	484197750	12930	12930	12930	12930	0
359	20250327	144000	484197750	12930	12930	12930	12930	0
360	20250327	143900	484197750	12930	12940	12940	12930	426
361	20250327	143800	478685470	12950	12940	12950	12940	322
362	20250327	143700	474516890	12950	12950	12950	12950	0
363	20250327	143600	474516890	12950	12950	12950	12950	0
364	20250327	143500	474516890	12950	12940	12960	12930	390
365	20250327	143400	469467080	12930	12930	12930	12930	10
366	20250327	143300	469337780	12930	12930	12930	12920	106
367	20250327	143200	467968100	12900	12900	12900	12900	366
368	20250327	143100	463246700	12920	12920	12920	12920	0
369	20250327	143000	463246700	12920	12910	12920	12900	818
370	20250327	142900	452688185	12920	12920	12920	12920	11
371	20250327	142800	452546065	12920	12920	12920	12920	404
372	20250327	142700	447326385	12930	12930	12930	12930	106
373	20250327	142600	445955805	12920	12920	12930	12920	262
374	20250327	142500	442569765	12920	12920	12920	12920	6
375	20250327	142400	442492245	12920	12920	12920	12920	0
376	20250327	142300	442492245	12920	12920	12920	12920	0
377	20250327	142200	442492245	12920	12920	12920	12920	0
378	20250327	142100	442492245	12920	12920	12920	12920	23
379	20250327	142000	442195085	12920	12920	12930	12920	4
380	20250327	141900	442143385	12930	12930	12930	12930	3
381	20250327	141800	442104595	12920	12920	12920	12920	0
382	20250327	141700	442104595	12920	12920	12920	12920	0
383	20250327	141600	442104595	12920	12920	12920	12920	0
384	20250327	141500	442104595	12920	12920	12920	12920	483
385	20250327	141400	435864235	12930	12930	12930	12930	5
386	20250327	141300	435799585	12930	12930	12930	12930	13
387	20250327	141200	435631495	12930	12930	12930	12930	26
388	20250327	141100	435295315	12930	12930	12930	12920	246
389	20250327	141000	432114955	12940	12940	12940	12940	0
390	20250327	140900	432114955	12940	12940	12940	12940	1
391	20250327	140800	432102015	12940	12940	12940	12940	10
392	20250327	140700	431972615	12930	12930	12930	12930	0
393	20250327	140600	431972615	12930	12930	12930	12930	0
394	20250327	140500	431972615	12930	12930	12930	12930	0
395	20250327	140400	431972615	12930	12930	12930	12930	236
396	20250327	140300	428921135	12930	12930	12930	12930	2
397	20250327	140200	428895275	12930	12930	12930	12930	15
398	20250327	140100	428701325	12930	12930	12930	12930	0
399	20250327	140000	428701325	12930	12930	12930	12930	0
400	20250327	135900	428701325	12930	12930	12930	12930	100
401	20250327	135800	427408325	12930	12930	12930	12930	584
402	20250327	135700	419857205	12940	12940	12940	12940	3
403	20250327	135600	419818385	12930	12930	12930	12930	160
404	20250327	135500	417749585	12940	12940	12940	12940	21
405	20250327	135400	417477845	12930	12930	12930	12930	0
406	20250327	135300	417477845	12930	12960	12960	12930	341
407	20250327	135200	413065025	12950	12950	12950	12950	0
408	20250327	135100	413065025	12950	12950	12950	12950	34
409	20250327	135000	412624725	12950	12950	12950	12950	4
410	20250327	134900	412572925	12950	12950	12950	12950	1
411	20250327	134800	412559975	12950	12950	12950	12950	72
412	20250327	134700	411627575	12950	12950	12950	12950	0
413	20250327	134600	411627575	12950	12950	12950	12950	5
414	20250327	134500	411562825	12950	12950	12950	12950	0
415	20250327	134400	411562825	12950	12950	12950	12950	1
416	20250327	134300	411549875	12950	12950	12950	12950	0
417	20250327	134200	411549875	12950	12950	12950	12950	22
418	20250327	134100	411264975	12950	12950	12950	12950	10
419	20250327	134000	411135475	12950	12950	12970	12950	554
420	20250327	133900	403953435	12940	12950	12950	12940	71
421	20250327	133800	403034675	12950	12950	12950	12950	0
422	20250327	133700	403034675	12950	12950	12950	12950	0
423	20250327	133600	403034675	12950	12950	12950	12950	0
424	20250327	133500	403034675	12950	12950	12950	12950	72
425	20250327	133400	402102275	12960	12960	12960	12960	165
426	20250327	133300	399963875	12960	12960	12960	12960	42
427	20250327	133200	399419555	12960	12960	12960	12960	5
428	20250327	133100	399354755	12940	12940	12940	12940	0
429	20250327	133000	399354755	12940	12940	12940	12940	0
430	20250327	132900	399354755	12940	12940	12940	12940	0
431	20250327	132800	399354755	12940	12940	12940	12940	2
432	20250327	132700	399328875	12940	12940	12940	12940	19
433	20250327	132600	399083015	12950	12950	12950	12950	173
434	20250327	132500	396842665	12960	12960	12960	12960	0
435	20250327	132400	396842665	12960	12960	12960	12960	0
436	20250327	132300	396842665	12960	12950	12960	12950	111
437	20250327	132200	395404665	12950	12950	12950	12950	4
438	20250327	132100	395352865	12950	12950	12950	12950	0
439	20250327	132000	395352865	12950	12950	12950	12950	1
440	20250327	131900	395339915	12950	12950	12950	12950	1
441	20250327	131800	395326965	12950	12950	12950	12950	1
442	20250327	131700	395314015	12940	12950	12950	12940	140
443	20250327	131600	393502335	12940	12960	12960	12940	359
444	20250327	131500	388854425	12960	12970	12970	12960	9
445	20250327	131400	388737775	12960	12980	12980	12960	211
446	20250327	131300	386001395	12980	12980	12980	12980	0
447	20250327	131200	386001395	12980	12980	12980	12980	0
448	20250327	131100	386001395	12980	12990	12990	12980	2
449	20250327	131000	385975425	12970	12980	13000	12970	146
450	20250327	130900	384078935	12970	12970	12970	12970	0
451	20250327	130800	384078935	12970	12970	12970	12970	0
452	20250327	130700	384078935	12970	12970	12970	12960	87
453	20250327	130600	382951035	12970	12970	12970	12970	2
454	20250327	130500	382925095	12970	12970	12970	12970	0
455	20250327	130400	382925095	12970	12970	12970	12970	0
456	20250327	130300	382925095	12970	12950	12980	12950	438
457	20250327	130200	377249305	12950	12950	12950	12950	0
458	20250327	130100	377249305	12950	12950	12950	12950	1
459	20250327	130000	377236355	12940	12940	12940	12940	1
460	20250327	125900	377223415	12950	12950	12950	12950	1
461	20250327	125800	377210465	12950	12950	12950	12940	101
462	20250327	125700	375903175	12950	12950	12950	12950	0
463	20250327	125600	375903175	12950	12960	12960	12950	14
464	20250327	125500	375721865	12960	12960	12970	12960	4
465	20250327	125400	375670005	12970	12970	12970	12970	0
466	20250327	125300	375670005	12970	12970	12970	12970	0
467	20250327	125200	375670005	12970	12960	12970	12960	30
468	20250327	125100	375281035	12970	12970	12970	12970	0
469	20250327	125000	375281035	12970	12970	12970	12970	0
470	20250327	124900	375281035	12970	12970	12970	12970	0
471	20250327	124800	375281035	12970	12960	12980	12950	313
472	20250327	124700	371225355	12960	12960	12960	12960	50
473	20250327	124600	370577355	12960	12960	12960	12960	0
474	20250327	124500	370577355	12960	12960	12960	12960	0
475	20250327	124400	370577355	12960	12960	12960	12960	0
476	20250327	124300	370577355	12960	12950	12960	12950	75
477	20250327	124200	369606005	12950	12950	12950	12940	60
478	20250327	124100	368829385	12950	12950	12950	12950	0
479	20250327	124000	368829385	12950	12950	12950	12950	0
480	20250327	123900	368829385	12950	12950	12950	12950	0
481	20250327	123800	368829385	12950	12950	12950	12950	21
482	20250327	123700	368557435	12950	12950	12950	12950	3
483	20250327	123600	368518585	12950	12950	12950	12950	1
484	20250327	123500	368505635	12950	12950	12950	12950	0
485	20250327	123400	368505635	12950	12950	12950	12950	16
486	20250327	123300	368298435	12950	12960	12960	12950	20
487	20250327	123200	368039335	12960	12950	12960	12940	68
488	20250327	123100	367158225	12940	12960	12960	12930	1436
489	20250327	123000	348561615	12970	12970	12970	12970	232
490	20250327	122900	345552575	12980	12980	12980	12980	19
491	20250327	122800	345305955	12990	12980	12990	12980	2
492	20250327	122700	345279985	12990	12990	12990	12990	0
493	20250327	122600	345279985	12990	12990	12990	12990	6
494	20250327	122500	345202045	12990	12990	12990	12990	0
495	20250327	122400	345202045	12990	12980	12990	12980	16
496	20250327	122300	344994355	12990	12990	12990	12990	0
497	20250327	122200	344994355	12990	12990	12990	12990	143
498	20250327	122100	343136785	12990	12990	12990	12990	0
499	20250327	122000	343136785	12990	12990	12990	12990	0
500	20250327	121900	343136785	12990	12990	12990	12990	0
501	20250327	121800	343136785	12990	12990	12990	12990	0
502	20250327	121700	343136785	12990	12990	12990	12990	1
503	20250327	121600	343123795	12990	12990	12990	12990	10
504	20250327	121500	342993895	12990	12990	12990	12990	5
505	20250327	121400	342928945	12990	12990	12990	12990	1
506	20250327	121300	342915955	12980	12980	12980	12980	0
507	20250327	121200	342915955	12980	12980	12980	12980	0
508	20250327	121100	342915955	12980	12980	12980	12980	40
509	20250327	121000	342396755	12980	12980	12980	12980	4
510	20250327	120900	342344835	12970	12980	12980	12970	111
511	20250327	120800	340905115	12980	12980	12980	12980	12
512	20250327	120700	340749355	12990	12990	12990	12990	7
513	20250327	120600	340658425	12990	12990	12990	12990	2
514	20250327	120500	340632445	12990	12980	12990	12980	101
515	20250327	120400	339321455	12980	12980	12980	12980	6
516	20250327	120300	339243575	12980	12980	12980	12980	1
517	20250327	120200	339230595	12980	12980	12980	12980	5
518	20250327	120100	339165695	12970	12970	12970	12970	13
519	20250327	120000	338997085	12960	12960	12960	12960	2
520	20250327	115900	338971165	12960	12960	12960	12960	1
521	20250327	115800	338958205	12960	12960	12960	12960	2
522	20250327	115700	338932285	12980	12970	12980	12970	58
523	20250327	115600	338180015	12970	12970	12980	12970	14
524	20250327	115500	337998335	12980	12980	12980	12970	22
525	20250327	115400	337712785	12970	13000	13000	12970	336
526	20250327	115300	333351615	12990	12990	12990	12990	33
527	20250327	115200	332922945	12980	12980	12980	12980	11
528	20250327	115100	332780165	12980	12980	12990	12980	94
529	20250327	115000	331560025	13000	12990	13010	12990	206
530	20250327	114900	328881165	12990	12980	12990	12980	202
531	20250327	114800	326259185	12970	12980	12980	12970	13
532	20250327	114700	326090555	12990	12970	12990	12970	4
533	20250327	114600	326038645	12970	12970	12970	12970	208
534	20250327	114500	323340885	12970	12960	12970	12960	121
535	20250327	114400	321772715	12980	12980	12980	12980	0
536	20250327	114300	321772715	12980	12970	12980	12960	807
537	20250327	114200	311306315	12980	12980	12980	12980	5
538	20250327	114100	311241415	12980	12980	12980	12980	12
539	20250327	114000	311085655	12980	12980	12980	12980	46
540	20250327	113900	310488575	12980	13010	13030	12980	1802
541	20250327	113800	287073875	13010	13010	13010	13010	44
542	20250327	113700	286501435	13010	13010	13010	13010	5
543	20250327	113600	286436385	13010	13020	13020	13010	48
544	20250327	113500	285811475	13010	13020	13020	13010	859
545	20250327	113400	274634925	13040	13040	13040	13040	0
546	20250327	113300	274634925	13040	13030	13040	13030	14
547	20250327	113200	274452475	13010	13010	13010	13010	0
548	20250327	113100	274452475	13010	13010	13010	13010	0
549	20250327	113000	274452475	13010	13010	13010	13010	151
550	20250327	112900	272487965	13020	13020	13020	13020	3
551	20250327	112800	272448905	13030	13030	13030	13030	4
552	20250327	112700	272396785	13030	13030	13030	13030	5
553	20250327	112600	272331635	13020	13020	13020	13020	100
554	20250327	112500	271029635	13010	13010	13010	13010	0
555	20250327	112400	271029635	13010	13020	13020	13010	67
556	20250327	112300	270157955	13010	13010	13010	13010	0
557	20250327	112200	270157955	13010	13010	13010	13010	162
558	20250327	112100	268050335	13020	13020	13020	13020	0
559	20250327	112000	268050335	13020	13030	13030	13020	26
560	20250327	111900	267711775	13030	13030	13030	13030	17
561	20250327	111800	267490265	13020	13020	13020	13020	1
562	20250327	111700	267477245	13010	13010	13020	13010	596
563	20250327	111600	259722325	13010	13010	13010	13010	0
564	20250327	111500	259722325	13010	13020	13020	13010	200
565	20250327	111400	257119305	13010	13010	13010	13010	0
566	20250327	111300	257119305	13010	13020	13020	13010	60
567	20250327	111200	256338405	13030	13030	13030	13030	0
568	20250327	111100	256338405	13030	13030	13030	13030	10
569	20250327	111000	256208105	13030	13030	13030	13020	73
570	20250327	110900	255257435	13020	13020	13020	13020	0
571	20250327	110800	255257435	13020	13020	13020	13020	4
572	20250327	110700	255205355	13010	13010	13010	13010	0
573	20250327	110600	255205355	13010	13020	13020	13010	365
574	20250327	110500	250456545	13040	13020	13040	13020	11
575	20250327	110400	250313305	13020	13020	13020	13020	22
576	20250327	110300	250026865	13020	13020	13020	13020	0
577	20250327	110200	250026865	13020	13030	13030	13020	198
578	20250327	110100	247448595	13030	13030	13030	13030	45
579	20250327	110000	246862245	13030	13030	13030	13030	0
580	20250327	105900	246862245	13030	13030	13030	13030	1
581	20250327	105800	246849215	13020	13020	13020	13020	13
582	20250327	105700	246679955	13030	13030	13030	13030	0
583	20250327	105600	246679955	13030	13030	13030	13030	1
584	20250327	105500	246666925	13040	13040	13040	13040	1
585	20250327	105400	246653885	13040	13040	13040	13040	0
586	20250327	105300	246653885	13040	13040	13040	13020	464
587	20250327	105200	240611105	13020	13020	13040	13020	200
588	20250327	105100	238004705	13030	13030	13030	13030	20
589	20250327	105000	237744105	13030	13020	13030	13020	200
590	20250327	104900	235139105	13040	13040	13040	13040	13
591	20250327	104800	234969585	13020	13020	13020	13020	0
592	20250327	104700	234969585	13020	13020	13020	13020	48
593	20250327	104600	234344625	13010	13020	13020	13010	195
594	20250327	104500	231806455	13020	13020	13020	13020	105
595	20250327	104400	230439355	13020	13050	13050	13020	1450
596	20250327	104300	211534395	13060	13060	13060	13060	0
597	20250327	104200	211534395	13060	13060	13060	13050	58
598	20250327	104100	210776985	13050	13060	13060	13050	10
599	20250327	104000	210646475	13050	13050	13050	13050	0
600	20250327	103900	210646475	13050	13050	13050	13050	0
601	20250327	103800	210646475	13050	13050	13050	13050	10
602	20250327	103700	210515975	13050	13050	13050	13050	0
603	20250327	103600	210515975	13050	13060	13060	13050	21
604	20250327	103500	210241815	13060	13060	13060	13060	175
605	20250327	103400	207956315	13070	13070	13070	13070	0
606	20250327	103300	207956315	13070	13080	13080	13070	15
607	20250327	103200	207760135	13080	13080	13080	13070	8
608	20250327	103100	207655555	13080	13060	13080	13060	127
609	20250327	103000	205995415	13070	13080	13080	13070	91
610	20250327	102900	204805545	13080	13080	13080	13080	0
611	20250327	102800	204805545	13080	13080	13080	13080	0
612	20250327	102700	204805545	13080	13090	13090	13080	64
613	20250327	102600	203967815	13080	13080	13080	13080	11
614	20250327	102500	203823935	13080	13080	13080	13080	0
615	20250327	102400	203823935	13080	13080	13080	13080	1
616	20250327	102300	203810855	13080	13080	13080	13080	49
617	20250327	102200	203169935	13080	13080	13080	13080	70
618	20250327	102100	202254335	13080	13120	13120	13070	151
619	20250327	102000	200278525	13110	13110	13110	13110	1
620	20250327	101900	200265415	13100	13100	13100	13100	11
621	20250327	101800	200121315	13100	13100	13110	13100	12
622	20250327	101700	199964105	13100	13100	13100	13100	15
623	20250327	101600	199767605	13110	13110	13110	13110	0
624	20250327	101500	199767605	13110	13100	13110	13100	53
625	20250327	101400	199073295	13100	13110	13110	13090	207
626	20250327	101300	196362635	13120	13120	13120	13120	0
627	20250327	101200	196362635	13120	13125	13125	13120	3
628	20250327	101100	196323265	13125	13125	13125	13125	3
629	20250327	101000	196283890	13130	13130	13130	13130	0
630	20250327	100900	196283890	13130	13120	13130	13120	12
631	20250327	100800	196126340	13120	13120	13120	13120	0
632	20250327	100700	196126340	13120	13120	13120	13120	79
633	20250327	100600	195089860	13120	13120	13120	13120	47
634	20250327	100500	194473220	13120	13120	13120	13120	1
635	20250327	100400	194460100	13130	13130	13130	13130	38
636	20250327	100300	193961160	13130	13130	13130	13130	0
637	20250327	100200	193961160	13130	13130	13130	13130	1
638	20250327	100100	193948030	13130	13110	13130	13100	637
639	20250327	100000	185600940	13110	13130	13130	13100	103
640	20250327	095900	184250410	13140	13140	13140	13140	11
641	20250327	095800	184105870	13130	13130	13140	13130	39
642	20250327	095700	183593790	13120	13140	13150	13120	96
643	20250327	095600	182333770	13140	13160	13160	13130	412
644	20250327	095500	176921470	13160	13160	13160	13160	4
645	20250327	095400	176868830	13150	13150	13150	13150	83
646	20250327	095300	175777380	13160	13160	13160	13160	4
647	20250327	095200	175724740	13160	13170	13170	13160	179
648	20250327	095100	173367870	13170	13170	13170	13170	5
649	20250327	095000	173302020	13180	13170	13180	13170	111
650	20250327	094900	171839840	13170	13170	13170	13170	102
651	20250327	094800	170496500	13160	13160	13160	13160	0
652	20250327	094700	170496500	13160	13190	13190	13160	15
653	20250327	094600	170298870	13190	13180	13190	13180	33
654	20250327	094500	169863920	13180	13180	13180	13180	100
655	20250327	094400	168545920	13190	13170	13190	13170	16
656	20250327	094300	168335160	13170	13180	13180	13170	37
657	20250327	094200	167847510	13170	13170	13190	13160	512
658	20250327	094100	161105430	13160	13150	13160	13150	307
659	20250327	094000	157065380	13150	13150	13150	13140	142
660	20250327	093900	155198480	13160	13150	13170	13150	681
661	20250327	093800	146238280	13150	13120	13160	13110	210
662	20250327	093700	143482770	13130	13160	13170	13130	67
663	20250327	093600	142601780	13150	13150	13150	13130	47
664	20250327	093500	141983770	13140	13110	13150	13110	455
665	20250327	093400	136014320	13110	13110	13110	13100	659
666	20250327	093300	127375960	13120	13120	13120	13120	1
667	20250327	093200	127362840	13130	13120	13130	13120	10
668	20250327	093100	127231550	13130	13100	13130	13100	764
669	20250327	093000	117221030	13100	13100	13100	13100	5
670	20250327	092900	117155530	13090	13110	13110	13090	42
671	20250327	092800	116605530	13090	13130	13160	13090	1056
672	20250327	092700	102741770	13120	13120	13120	13120	30
673	20250327	092600	102348170	13120	13120	13120	13120	0
674	20250327	092500	102348170	13120	13120	13120	13120	2
675	20250327	092400	102321930	13110	13100	13120	13100	417
676	20250327	092300	96853030	13110	13120	13130	13110	247
677	20250327	092200	93614760	13120	13120	13130	13120	101
678	20250327	092100	92289630	13120	13080	13130	13060	974
679	20250327	092000	79539050	13080	13080	13080	13080	32
680	20250327	091900	79120490	13080	13080	13080	13080	14
681	20250327	091800	78937370	13070	13090	13090	13060	321
682	20250327	091700	74740170	13100	13060	13110	13060	270
683	20250327	091600	71206500	13060	13080	13080	13050	1094
684	20250327	091500	56911880	13090	13060	13090	13060	19
685	20250327	091400	56663650	13060	13080	13080	13060	227
686	20250327	091300	53695160	13060	13050	13080	13050	63
687	20250327	091200	52872470	13050	13070	13070	13050	103
688	20250327	091100	51527970	13070	13050	13070	13050	234
689	20250327	091000	48472020	13050	13060	13060	13030	242
690	20250327	090900	45315050	13050	13020	13050	13010	318
691	20250327	090800	41172410	13020	13020	13040	13020	31
692	20250327	090700	40768610	13020	13010	13060	13010	166
693	20250327	090600	38606510	13010	13070	13080	13010	567
694	20250327	090500	31221790	13060	13040	13070	13030	628
695	20250327	090400	23036040	13040	13040	13040	13040	140
696	20250327	090300	21210440	13040	13050	13080	13040	35
697	20250327	090200	20753790	13080	13030	13080	13030	820
698	20250327	090100	10048070	13020	13100	13100	13010	667
699	20250327	090000	1350820	13100	13110	13180	13100	103