KissMeData/033240/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191600	1481749940	12850	12850	12850	12850	2253
3	20250327	191500	1481749940	12850	12850	12850	12850	0
4	20250327	191400	1481749940	12850	12850	12850	12850	0
5	20250327	191300	1481749940	12850	12850	12850	12850	0
6	20250327	191200	1481749940	12850	12850	12850	12850	0
7	20250327	191100	1481749940	12850	12850	12850	12850	0
8	20250327	191000	1481749940	12850	12850	12850	12850	0
9	20250327	190900	1481749940	12850	12850	12850	12850	0
10	20250327	190800	1481749940	12850	12850	12850	12850	0
11	20250327	190700	1481749940	12850	12850	12850	12850	0
12	20250327	190600	1481749940	12850	12850	12850	12850	0
13	20250327	190500	1481749940	12850	12850	12850	12850	0
14	20250327	190400	1481749940	12850	12850	12850	12850	0
15	20250327	190300	1481749940	12850	12850	12850	12850	0
16	20250327	190200	1481749940	12850	12850	12850	12850	0
17	20250327	190100	1481749940	12850	12850	12850	12850	0
18	20250327	190000	1481749940	12850	12850	12850	12850	0
19	20250327	185900	1481749940	12850	12850	12850	12850	0
20	20250327	185800	1481749940	12850	12850	12850	12850	0
21	20250327	185700	1481749940	12850	12850	12850	12850	0
22	20250327	185600	1481749940	12850	12850	12850	12850	0
23	20250327	185500	1481749940	12850	12850	12850	12850	0
24	20250327	185400	1481749940	12850	12850	12850	12850	0
25	20250327	185300	1481749940	12850	12850	12850	12850	0
26	20250327	185200	1481749940	12850	12850	12850	12850	0
27	20250327	185100	1481749940	12850	12850	12850	12850	0
28	20250327	185000	1481749940	12850	12850	12850	12850	0
29	20250327	184900	1481749940	12850	12850	12850	12850	0
30	20250327	184800	1481749940	12850	12850	12850	12850	0
31	20250327	184700	1481749940	12850	12850	12850	12850	0
32	20250327	184600	1481749940	12850	12850	12850	12850	2253
33	20250327	184500	1481749940	12850	12850	12850	12850	0
34	20250327	184400	1481749940	12850	12850	12850	12850	0
35	20250327	184300	1481749940	12850	12850	12850	12850	0
36	20250327	184200	1481749940	12850	12850	12850	12850	0
37	20250327	184100	1481749940	12850	12850	12850	12850	0
38	20250327	184000	1481749940	12850	12850	12850	12850	0
39	20250327	183900	1481749940	12850	12850	12850	12850	0
40	20250327	183800	1481749940	12850	12850	12850	12850	0
41	20250327	183700	1481749940	12850	12850	12850	12850	0
42	20250327	183600	1481749940	12850	12850	12850	12850	0
43	20250327	183500	1481749940	12850	12850	12850	12850	0
44	20250327	183400	1481749940	12850	12850	12850	12850	0
45	20250327	183300	1481749940	12850	12850	12850	12850	0
46	20250327	183200	1481749940	12850	12850	12850	12850	0
47	20250327	183100	1481749940	12850	12850	12850	12850	0
48	20250327	183000	1481749940	12850	12850	12850	12850	0
49	20250327	182900	1481749940	12850	12850	12850	12850	0
50	20250327	182800	1481749940	12850	12850	12850	12850	0
51	20250327	182700	1481749940	12850	12850	12850	12850	0
52	20250327	182600	1481749940	12850	12850	12850	12850	0
53	20250327	182500	1481749940	12850	12850	12850	12850	0
54	20250327	182400	1481749940	12850	12850	12850	12850	0
55	20250327	182300	1481749940	12850	12850	12850	12850	0
56	20250327	182200	1481749940	12850	12850	12850	12850	0
57	20250327	182100	1481749940	12850	12850	12850	12850	0
58	20250327	182000	1481749940	12850	12850	12850	12850	0
59	20250327	181900	1481749940	12850	12850	12850	12850	0
60	20250327	181800	1481749940	12850	12850	12850	12850	0
61	20250327	181700	1481749940	12850	12850	12850	12850	0
62	20250327	181600	1481749940	12850	12850	12850	12850	2253
63	20250327	181500	1481749940	12850	12850	12850	12850	0
64	20250327	181400	1481749940	12850	12850	12850	12850	0
65	20250327	181300	1481749940	12850	12850	12850	12850	0
66	20250327	181200	1481749940	12850	12850	12850	12850	0
67	20250327	181100	1481749940	12850	12850	12850	12850	0
68	20250327	181000	1481749940	12850	12850	12850	12850	0
69	20250327	180900	1481749940	12850	12850	12850	12850	0
70	20250327	180800	1481749940	12850	12850	12850	12850	0
71	20250327	180700	1481749940	12850	12850	12850	12850	0
72	20250327	180600	1481749940	12850	12850	12850	12850	0
73	20250327	180500	1481749940	12850	12850	12850	12850	0
74	20250327	180400	1481749940	12850	12850	12850	12850	0
75	20250327	180300	1481749940	12850	12850	12850	12850	0
76	20250327	180200	1481749940	12850	12850	12850	12850	0
77	20250327	180100	1481749940	12850	12850	12850	12850	0
78	20250327	180000	1481749940	12850	12850	12850	12850	0
79	20250327	175900	1481749940	12850	12850	12850	12850	0
80	20250327	175800	1481749940	12850	12850	12850	12850	0
81	20250327	175700	1481749940	12850	12850	12850	12850	0
82	20250327	175600	1481749940	12850	12850	12850	12850	0
83	20250327	175500	1481749940	12850	12850	12850	12850	0
84	20250327	175400	1481749940	12850	12850	12850	12850	0
85	20250327	175300	1481749940	12850	12850	12850	12850	0
86	20250327	175200	1481749940	12850	12850	12850	12850	0
87	20250327	175100	1481749940	12850	12850	12850	12850	0
88	20250327	175000	1481749940	12850	12850	12850	12850	0
89	20250327	174900	1481749940	12850	12850	12850	12850	0
90	20250327	174800	1481749940	12850	12850	12850	12850	0
91	20250327	174700	1481749940	12850	12850	12850	12850	0
92	20250327	174600	1481749940	12850	12850	12850	12850	2253
93	20250327	174500	1481749940	12850	12850	12850	12850	0
94	20250327	174400	1481749940	12850	12850	12850	12850	0
95	20250327	174300	1481749940	12850	12850	12850	12850	0
96	20250327	174200	1481749940	12850	12850	12850	12850	0
97	20250327	174100	1481749940	12850	12850	12850	12850	0
98	20250327	174000	1481749940	12850	12850	12850	12850	0
99	20250327	173900	1481749940	12850	12850	12850	12850	0
100	20250327	173800	1481749940	12850	12850	12850	12850	0
101	20250327	173700	1481749940	12850	12850	12850	12850	0
102	20250327	173600	1481749940	12850	12850	12850	12850	0
103	20250327	173500	1481749940	12850	12850	12850	12850	0
104	20250327	173400	1481749940	12850	12850	12850	12850	0
105	20250327	173300	1481749940	12850	12850	12850	12850	0
106	20250327	173200	1481749940	12850	12850	12850	12850	0
107	20250327	173100	1481749940	12850	12850	12850	12850	0
108	20250327	173000	1481749940	12850	12850	12850	12850	0
109	20250327	172900	1481749940	12850	12850	12850	12850	0
110	20250327	172800	1481749940	12850	12850	12850	12850	0
111	20250327	172700	1481749940	12850	12850	12850	12850	0
112	20250327	172600	1481749940	12850	12850	12850	12850	0
113	20250327	172500	1481749940	12850	12850	12850	12850	0
114	20250327	172400	1481749940	12850	12850	12850	12850	0
115	20250327	172300	1481749940	12850	12850	12850	12850	0
116	20250327	172200	1481749940	12850	12850	12850	12850	0
117	20250327	172100	1481749940	12850	12850	12850	12850	0
118	20250327	172000	1481749940	12850	12850	12850	12850	0
119	20250327	171900	1481749940	12850	12850	12850	12850	0
120	20250327	171800	1481749940	12850	12850	12850	12850	0
121	20250327	171700	1481749940	12850	12850	12850	12850	0
122	20250327	171600	1481749940	12850	12850	12850	12850	2253
123	20250327	171500	1481749940	12850	12850	12850	12850	0
124	20250327	171400	1481749940	12850	12850	12850	12850	0
125	20250327	171300	1481749940	12850	12850	12850	12850	0
126	20250327	171200	1481749940	12850	12850	12850	12850	0
127	20250327	171100	1481749940	12850	12850	12850	12850	0
128	20250327	171000	1481749940	12850	12850	12850	12850	0
129	20250327	170900	1481749940	12850	12850	12850	12850	0
130	20250327	170800	1481749940	12850	12850	12850	12850	0
131	20250327	170700	1481749940	12850	12850	12850	12850	0
132	20250327	170600	1481749940	12850	12850	12850	12850	0
133	20250327	170500	1481749940	12850	12850	12850	12850	0
134	20250327	170400	1481749940	12850	12850	12850	12850	0
135	20250327	170300	1481749940	12850	12850	12850	12850	0
136	20250327	170200	1481749940	12850	12850	12850	12850	0
137	20250327	170100	1481749940	12850	12850	12850	12850	0
138	20250327	170000	1481749940	12850	12850	12850	12850	0
139	20250327	165900	1481749940	12850	12850	12850	12850	0
140	20250327	165800	1481749940	12850	12850	12850	12850	0
141	20250327	165700	1481749940	12850	12850	12850	12850	0
142	20250327	165600	1481749940	12850	12850	12850	12850	0
143	20250327	165500	1481749940	12850	12850	12850	12850	0
144	20250327	165400	1481749940	12850	12850	12850	12850	0
145	20250327	165300	1481749940	12850	12850	12850	12850	0
146	20250327	165200	1481749940	12850	12850	12850	12850	0
147	20250327	165100	1481749940	12850	12850	12850	12850	0
148	20250327	165000	1481749940	12850	12850	12850	12850	0
149	20250327	164900	1481749940	12850	12850	12850	12850	0
150	20250327	164800	1481749940	12850	12850	12850	12850	0
151	20250327	164700	1481749940	12850	12850	12850	12850	0
152	20250327	164600	1481749940	12850	12850	12850	12850	2253
153	20250327	164500	1481749940	12850	12850	12850	12850	0
154	20250327	164400	1481749940	12850	12850	12850	12850	0
155	20250327	164300	1481749940	12850	12850	12850	12850	0
156	20250327	164200	1481749940	12850	12850	12850	12850	0
157	20250327	164100	1481749940	12850	12850	12850	12850	0
158	20250327	164000	1481749940	12850	12850	12850	12850	0
159	20250327	163900	1481749940	12850	12850	12850	12850	0
160	20250327	163800	1481749940	12850	12850	12850	12850	0
161	20250327	163700	1481749940	12850	12850	12850	12850	0
162	20250327	163600	1481749940	12850	12850	12850	12850	0
163	20250327	163500	1481749940	12850	12850	12850	12850	0
164	20250327	163400	1481749940	12850	12850	12850	12850	0
165	20250327	163300	1481749940	12850	12850	12850	12850	0
166	20250327	163200	1481749940	12850	12850	12850	12850	0
167	20250327	163100	1481749940	12850	12850	12850	12850	0
168	20250327	163000	1481749940	12850	12850	12850	12850	0
169	20250327	162900	1481749940	12850	12850	12850	12850	0
170	20250327	162800	1481749940	12850	12850	12850	12850	0
171	20250327	162700	1481749940	12850	12850	12850	12850	0
172	20250327	162600	1481749940	12850	12850	12850	12850	0
173	20250327	162500	1481749940	12850	12850	12850	12850	0
174	20250327	162400	1481749940	12850	12850	12850	12850	0
175	20250327	162300	1481749940	12850	12850	12850	12850	0
176	20250327	162200	1481749940	12850	12850	12850	12850	0
177	20250327	162100	1481749940	12850	12850	12850	12850	0
178	20250327	162000	1481749940	12850	12850	12850	12850	0
179	20250327	161900	1481749940	12850	12850	12850	12850	0
180	20250327	161800	1481749940	12850	12850	12850	12850	0
181	20250327	161700	1481749940	12850	12850	12850	12850	0
182	20250327	161600	1481749940	12850	12850	12850	12850	2253
183	20250327	161500	1481749940	12850	12850	12850	12850	0
184	20250327	161400	1481749940	12850	12850	12850	12850	0
185	20250327	161300	1481749940	12850	12850	12850	12850	0
186	20250327	161200	1481749940	12850	12850	12850	12850	0
187	20250327	161100	1481749940	12850	12850	12850	12850	0
188	20250327	161000	1481749940	12850	12850	12850	12850	0
189	20250327	160900	1481749940	12850	12850	12850	12850	0
190	20250327	160800	1481749940	12850	12850	12850	12850	0
191	20250327	160700	1481749940	12850	12850	12850	12850	0
192	20250327	160600	1481749940	12850	12850	12850	12850	0
193	20250327	160500	1481749940	12850	12850	12850	12850	0
194	20250327	160400	1481749940	12850	12850	12850	12850	0
195	20250327	160300	1481749940	12850	12850	12850	12850	0
196	20250327	160200	1481749940	12850	12850	12850	12850	0
197	20250327	160100	1481749940	12850	12850	12850	12850	0
198	20250327	160000	1481749940	12850	12850	12850	12850	0
199	20250327	155900	1481749940	12850	12850	12850	12850	0
200	20250327	155800	1481749940	12850	12850	12850	12850	0
201	20250327	155700	1481749940	12850	12850	12850	12850	0
202	20250327	155600	1481749940	12850	12850	12850	12850	0
203	20250327	155500	1481749940	12850	12850	12850	12850	0
204	20250327	155400	1481749940	12850	12850	12850	12850	0
205	20250327	155300	1481749940	12850	12850	12850	12850	0
206	20250327	155200	1481749940	12850	12850	12850	12850	0
207	20250327	155100	1481749940	12850	12850	12850	12850	0
208	20250327	155000	1481749940	12850	12850	12850	12850	0
209	20250327	154900	1481749940	12850	12850	12850	12850	0
210	20250327	154800	1481749940	12850	12850	12850	12850	0
211	20250327	154700	1481749940	12850	12850	12850	12850	0
212	20250327	154600	1481749940	12850	12850	12850	12850	2253
213	20250327	154500	1481749940	12850	12850	12850	12850	0
214	20250327	154400	1481749940	12850	12850	12850	12850	0
215	20250327	154300	1481749940	12850	12850	12850	12850	0
216	20250327	154200	1481749940	12850	12850	12850	12850	0
217	20250327	154100	1481749940	12850	12850	12850	12850	0
218	20250327	154000	1481749940	12850	12850	12850	12850	0
219	20250327	153900	1481749940	12850	12850	12850	12850	0
220	20250327	153800	1481749940	12850	12850	12850	12850	0
221	20250327	153700	1481749940	12850	12850	12850	12850	0
222	20250327	153600	1481749940	12850	12850	12850	12850	0
223	20250327	153500	1481749940	12850	12850	12850	12850	0
224	20250327	153400	1481749940	12850	12850	12850	12850	0
225	20250327	153300	1481749940	12850	12850	12850	12850	0
226	20250327	153200	1481749940	12850	12850	12850	12850	0
227	20250327	153100	1481749940	12850	12850	12850	12850	0
228	20250327	153000	1481749940	12850	12850	12850	12850	2253
229	20250327	152900	1452798890	12850	12850	12850	12850	0
230	20250327	152800	1452798890	12850	12850	12850	12850	0
231	20250327	152700	1452798890	12850	12850	12850	12850	0
232	20250327	152600	1452798890	12850	12850	12850	12850	0
233	20250327	152500	1452798890	12850	12850	12850	12850	0
234	20250327	152400	1452798890	12850	12850	12850	12850	0
235	20250327	152300	1452798890	12850	12850	12850	12850	0
236	20250327	152200	1452798890	12850	12850	12850	12850	0
237	20250327	152100	1452798890	12850	12850	12850	12850	0
238	20250327	152000	1452798890	12850	12850	12850	12850	0
239	20250327	151900	1452798890	12850	12860	12950	12850	573
240	20250327	151800	1445418370	12860	12860	12860	12850	190
241	20250327	151700	1442975850	12850	12850	12850	12850	59
242	20250327	151600	1442217700	12850	12900	12900	12850	1002
243	20250327	151500	1429337030	12860	12860	12860	12860	2083
244	20250327	151400	1402549650	12860	12900	12900	12860	97
245	20250327	151300	1401302190	12860	12870	12870	12860	544
246	20250327	151200	1394306150	12870	12870	12870	12860	86
247	20250327	151100	1393199645	12870	12870	12870	12870	24
248	20250327	151000	1392890765	12870	12860	12870	12860	147
249	20250327	150900	1390999295	12860	12860	12860	12860	165
250	20250327	150800	1388877395	12870	12870	12870	12870	2
251	20250327	150700	1388851655	12870	12880	12880	12870	574
252	20250327	150600	1381463545	12880	12880	12880	12880	154
253	20250327	150500	1379480025	12870	12870	12870	12870	0
254	20250327	150400	1379480025	12870	12880	12880	12870	374
255	20250327	150300	1374666635	12870	12870	12870	12870	0
256	20250327	150200	1374666635	12870	12870	12870	12870	18
257	20250327	150100	1374434975	12870	12880	12880	12870	892
258	20250327	150000	1362952685	12880	12880	12880	12880	0
259	20250327	145900	1362952685	12880	12900	12900	12880	32
260	20250327	145800	1362540485	12900	12900	12900	12900	1
261	20250327	145700	1362527585	12880	12880	12880	12880	0
262	20250327	145600	1362527585	12880	12880	12880	12880	8
263	20250327	145500	1362424545	12900	12880	12900	12880	88
264	20250327	145400	1361291065	12880	12880	12880	12880	7
265	20250327	145300	1361200905	12880	12880	12880	12880	111
266	20250327	145200	1359771225	12880	12870	12880	12870	142
267	20250327	145100	1357942445	12860	12880	12880	12860	291
268	20250327	145000	1354199945	12870	12870	12870	12860	760
269	20250327	144900	1344425745	12870	12900	12900	12870	1439
270	20250327	144800	1325900325	12940	12940	12940	12940	0
271	20250327	144700	1325900325	12940	12910	12950	12910	5
272	20250327	144600	1325835705	12900	12870	12950	12870	24
273	20250327	144500	1325526645	12880	12880	12880	12880	6
274	20250327	144400	1325449365	12870	12880	12880	12870	261
275	20250327	144300	1322088705	12890	12890	12890	12890	20
276	20250327	144200	1321830905	12900	12880	12900	12880	528
277	20250327	144100	1315021785	12880	12880	12880	12880	219
278	20250327	144000	1312201065	12880	12880	12880	12880	3
279	20250327	143900	1312162425	12880	12880	12880	12880	8
280	20250327	143800	1312059385	12880	12880	12880	12880	1
281	20250327	143700	1312046505	12870	12880	12880	12860	514
282	20250327	143600	1305435485	12900	12900	12900	12900	1
283	20250327	143500	1305422585	12870	12870	12870	12870	66
284	20250327	143400	1304573165	12870	12870	12870	12860	358
285	20250327	143300	1299967425	12870	12870	12870	12870	333
286	20250327	143200	1295681715	12870	12870	12870	12860	6
287	20250327	143100	1295604505	12870	12870	12870	12870	1171
288	20250327	143000	1280533735	12870	12870	12870	12870	1
289	20250327	142900	1280520865	12870	12870	12870	12860	61
290	20250327	142800	1279735815	12870	12870	12870	12870	11
291	20250327	142700	1279594245	12870	12870	12870	12860	34
292	20250327	142600	1279156675	12870	12870	12870	12860	108
293	20250327	142500	1277767015	12870	12880	12880	12870	2364
294	20250327	142400	1247333385	12880	12890	12890	12880	486
295	20250327	142300	1241073695	12900	12890	12900	12890	66
296	20250327	142200	1240222865	12900	12900	12900	12900	1
297	20250327	142100	1240209965	12900	12900	12900	12900	110
298	20250327	142000	1238790965	12900	12890	12910	12890	292
299	20250327	141900	1235023225	12890	12910	12910	12890	195
300	20250327	141800	1232508665	12900	12900	12900	12900	954
301	20250327	141700	1220202065	12910	12910	12910	12910	0
302	20250327	141600	1220202065	12910	12910	12910	12910	10
303	20250327	141500	1220072965	12900	12900	12900	12900	100
304	20250327	141400	1218782965	12900	12900	12900	12900	887
305	20250327	141300	1207340665	12900	12910	12910	12900	53
306	20250327	141200	1206656855	12930	12930	12930	12930	10
307	20250327	141100	1206527555	12940	12910	12940	12910	41
308	20250327	141000	1205997045	12910	12910	12910	12910	99
309	20250327	140900	1204718955	12910	12910	12910	12910	0
310	20250327	140800	1204718955	12910	12910	12910	12910	16
311	20250327	140700	1204512395	12910	12910	12910	12910	199
312	20250327	140600	1201943305	12910	12910	12910	12910	1
313	20250327	140500	1201930395	12940	12940	12940	12940	0
314	20250327	140400	1201930395	12940	12910	12940	12910	317
315	20250327	140300	1197837625	12950	12950	12950	12950	0
316	20250327	140200	1197837625	12950	12950	12950	12950	0
317	20250327	140100	1197837625	12950	12950	12950	12950	10
318	20250327	140000	1197708125	12910	12950	12950	12910	2
319	20250327	135900	1197682265	12910	12910	12950	12910	4
320	20250327	135800	1197630585	12910	12910	12910	12910	0
321	20250327	135700	1197630585	12910	12910	12910	12910	49
322	20250327	135600	1196997995	12910	12920	12920	12910	2280
323	20250327	135500	1167559885	12930	12930	12930	12930	0
324	20250327	135400	1167559885	12930	12930	12930	12930	0
325	20250327	135300	1167559885	12930	12930	12930	12930	26
326	20250327	135200	1167223705	12910	12910	12910	12910	0
327	20250327	135100	1167223705	12910	12920	12920	12910	102
328	20250327	135000	1165905875	12920	12920	12930	12920	119
329	20250327	134900	1164368385	12930	12930	12930	12930	0
330	20250327	134800	1164368385	12930	12930	12930	12930	16
331	20250327	134700	1164161505	12930	12930	12930	12930	32
332	20250327	134600	1163747745	12940	12940	12940	12940	280
333	20250327	134500	1160124545	12925	12925	12925	12925	53
334	20250327	134400	1159439520	12940	12910	12940	12900	389
335	20250327	134300	1154414470	12930	12930	12930	12930	1
336	20250327	134200	1154401540	12910	12910	12910	12910	1
337	20250327	134100	1154388630	12930	12930	12930	12930	1
338	20250327	134000	1154375700	12900	12900	12900	12900	2094
339	20250327	133900	1127363100	12930	12930	12930	12930	41
340	20250327	133800	1126832970	12930	12900	12930	12900	2
341	20250327	133700	1126807140	12930	12930	12930	12930	1
342	20250327	133600	1126794210	12930	12930	12930	12930	0
343	20250327	133500	1126794210	12930	12930	12930	12930	1
344	20250327	133400	1126781280	12880	12880	12880	12880	0
345	20250327	133300	1126781280	12880	12880	12880	12880	1169
346	20250327	133200	1111724560	12870	12870	12870	12870	1
347	20250327	133100	1111711690	12880	12880	12880	12880	32
348	20250327	133000	1111299530	12870	12880	12880	12870	154
349	20250327	132900	1109316020	12870	12880	12880	12870	80
350	20250327	132800	1108285910	12880	12880	12880	12880	12
351	20250327	132700	1108131350	12880	12880	12880	12880	9
352	20250327	132600	1108015430	12880	12880	12880	12860	487
353	20250327	132500	1101742890	12880	12860	12880	12860	124
354	20250327	132400	1100148130	12860	12860	12860	12860	72
355	20250327	132300	1099222210	12880	12860	12880	12850	1666
356	20250327	132200	1077803640	12860	12870	12880	12860	277
357	20250327	132100	1074240270	12860	12880	12880	12860	216
358	20250327	132000	1071461430	12880	12910	12910	12870	3810
359	20250327	131900	1022360970	12940	12940	12940	12940	1
360	20250327	131800	1022348030	12920	12920	12920	12920	115
361	20250327	131700	1020862230	12920	12920	12920	12920	120
362	20250327	131600	1019311830	12930	12920	12940	12920	22
363	20250327	131500	1019027370	12930	12940	12940	12920	180
364	20250327	131400	1016700960	12940	12940	12940	12930	15
365	20250327	131300	1016506880	12930	12950	12950	12930	3
366	20250327	131200	1016468050	12940	12940	12940	12940	0
367	20250327	131100	1016468050	12940	12940	12940	12940	0
368	20250327	131000	1016468050	12940	12940	12940	12940	0
369	20250327	130900	1016468050	12940	12940	12940	12940	1
370	20250327	130800	1016455110	12950	12930	12950	12930	10
371	20250327	130700	1016325790	12940	12940	12940	12910	123
372	20250327	130600	1014735170	12940	12920	12940	12920	98
373	20250327	130500	1013467820	12920	12910	12920	12910	225
374	20250327	130400	1010560870	12930	12930	12930	12930	1
375	20250327	130300	1010547940	12910	12910	12910	12910	1
376	20250327	130200	1010535030	12930	12930	12930	12930	63
377	20250327	130100	1009720440	12930	12930	12930	12930	0
378	20250327	130000	1009720440	12930	12930	12930	12930	107
379	20250327	125900	1008336930	12930	12940	12940	12930	19
380	20250327	125800	1008091210	12940	12940	12940	12940	107
381	20250327	125700	1006706630	12890	12900	12900	12890	500
382	20250327	125600	1000258490	12940	12940	12940	12940	1
383	20250327	125500	1000245550	12940	12940	12940	12940	1
384	20250327	125400	1000232610	12940	12940	12940	12900	10
385	20250327	125300	1000103250	12920	12940	12940	12900	3
386	20250327	125200	1000064490	12940	12890	12940	12890	2
387	20250327	125100	1000038660	12940	12940	12940	12940	2
388	20250327	125000	1000012780	12950	12900	12950	12900	7
389	20250327	124900	999922430	12960	12960	12960	12960	2
390	20250327	124800	999896510	12970	12940	12980	12880	1951
391	20250327	124700	974742670	12980	12980	12980	12980	0
392	20250327	124600	974742670	12980	12980	12980	12980	1
393	20250327	124500	974729690	12920	12920	12920	12920	1
394	20250327	124400	974716770	12980	13010	13010	12910	25
395	20250327	124300	974392860	13010	12900	13010	12890	1281
396	20250327	124200	957866030	12900	12900	12900	12890	178
397	20250327	124100	955570510	12900	12900	12900	12890	10
398	20250327	124000	955441520	12900	12900	12900	12900	155
399	20250327	123900	953442020	12900	12910	12910	12900	3487
400	20250327	123800	908459020	12900	12970	12970	12900	13028
401	20250327	123700	739889080	12970	12970	12970	12970	0
402	20250327	123600	739889080	12970	12980	12980	12970	305
403	20250327	123500	735931130	13000	13000	13000	13000	0
404	20250327	123400	735931130	13000	12980	13000	12980	77
405	20250327	123300	734930150	13000	13000	13000	13000	39
406	20250327	123200	734423150	13000	12980	13000	12980	3
407	20250327	123100	734384190	12980	12990	12990	12980	167
408	20250327	123000	732216010	13010	13010	13010	13010	0
409	20250327	122900	732216010	13010	13010	13010	13010	1
410	20250327	122800	732203000	13010	13010	13010	13010	1
411	20250327	122700	732189990	12980	12980	12980	12980	19
412	20250327	122600	731943370	12980	12980	12980	12980	0
413	20250327	122500	731943370	12980	12980	12980	12980	0
414	20250327	122400	731943370	12980	12980	12980	12980	0
415	20250327	122300	731943370	12980	12980	12980	12980	12
416	20250327	122200	731787610	12980	12980	12980	12980	46
417	20250327	122100	731190530	12970	12980	12980	12970	5
418	20250327	122000	731125640	12980	12980	12980	12980	4
419	20250327	121900	731073720	12980	12980	12980	12980	4
420	20250327	121800	731021800	12980	12980	12980	12970	28
421	20250327	121700	730658370	12970	13010	13010	12970	390
422	20250327	121600	725599480	12970	12980	12980	12970	7
423	20250327	121500	725508650	12970	12970	12970	12970	1
424	20250327	121400	725495680	13010	12980	13020	12980	541
425	20250327	121300	718458060	13020	13020	13020	13020	0
426	20250327	121200	718458060	13020	12980	13020	12980	5
427	20250327	121100	718393120	13020	13020	13020	13020	0
428	20250327	121000	718393120	13020	13020	13020	12970	4
429	20250327	120900	718341090	13020	13020	13020	13020	4
430	20250327	120800	718289010	13020	13020	13020	13020	3
431	20250327	120700	718249950	13020	13020	13020	13020	8
432	20250327	120600	718145790	13020	13020	13020	13020	6
433	20250327	120500	718067670	13020	13020	13020	13020	17
434	20250327	120400	717846330	13020	13020	13020	13020	10
435	20250327	120300	717716130	12970	12970	12970	12970	0
436	20250327	120200	717716130	12970	13020	13020	12970	2
437	20250327	120100	717690140	13020	13020	13020	13020	96
438	20250327	120000	716440220	13020	12990	13020	12980	989
439	20250327	115900	703601180	13020	13020	13020	13020	1
440	20250327	115800	703588160	13020	13020	13020	13020	1
441	20250327	115700	703575140	13030	13030	13030	13030	0
442	20250327	115600	703575140	13030	13030	13030	13030	0
443	20250327	115500	703575140	13030	13030	13030	13030	1
444	20250327	115400	703562110	13030	13030	13030	13030	1
445	20250327	115300	703549080	12990	12990	12990	12990	54
446	20250327	115200	702847620	12990	12990	12990	12990	1
447	20250327	115100	702834630	12990	12990	12990	12990	0
448	20250327	115000	702834630	12990	13030	13030	12990	151
449	20250327	114900	700873100	12990	12990	13030	12990	103
450	20250327	114800	699535090	13030	13030	13030	13030	1
451	20250327	114700	699522060	12990	12990	12990	12990	47
452	20250327	114600	698911530	12990	12990	12990	12990	0
453	20250327	114500	698911530	12990	12990	12990	12990	5
454	20250327	114400	698846580	12990	12990	12990	12990	1
455	20250327	114300	698833590	13030	13030	13030	13030	0
456	20250327	114200	698833590	13030	12990	13030	12990	32
457	20250327	114100	698417830	12990	12990	12990	12990	15
458	20250327	114000	698222980	13000	13020	13020	13000	41
459	20250327	113900	697689180	13030	13030	13030	13030	1
460	20250327	113800	697676150	13030	13030	13030	13030	0
461	20250327	113700	697676150	13030	13030	13030	13030	0
462	20250327	113600	697676150	13030	13030	13030	13030	0
463	20250327	113500	697676150	13030	13030	13030	13030	0
464	20250327	113400	697676150	13030	13030	13030	13030	1
465	20250327	113300	697663120	13000	13000	13000	13000	106
466	20250327	113200	696285120	13000	12990	13000	12990	56
467	20250327	113100	695557660	12990	12990	13000	12990	303
468	20250327	113000	691621680	12990	12990	12990	12980	212
469	20250327	112900	688869110	12990	13000	13000	12990	1102
470	20250327	112800	674553670	13030	13030	13030	13030	0
471	20250327	112700	674553670	13030	13000	13030	13000	2
472	20250327	112600	674527640	13010	13010	13010	13010	0
473	20250327	112500	674527640	13010	13010	13010	13010	0
474	20250327	112400	674527640	13010	13010	13010	13010	0
475	20250327	112300	674527640	13010	13010	13030	13000	55
476	20250327	112200	673812080	13010	13010	13010	13010	1
477	20250327	112100	673799070	13030	13030	13030	13030	1
478	20250327	112000	673786040	13030	13030	13030	13030	43
479	20250327	111900	673225750	13000	13030	13030	13000	53
480	20250327	111800	672535730	13030	13030	13030	13030	10
481	20250327	111700	672405430	13030	13030	13030	13030	1
482	20250327	111600	672392400	13000	13000	13000	13000	100
483	20250327	111500	671092400	13030	13030	13030	13030	0
484	20250327	111400	671092400	13030	13030	13030	13030	1
485	20250327	111300	671079370	12990	12990	12990	12990	0
486	20250327	111200	671079370	12990	12990	12990	12990	1
487	20250327	111100	671066380	13010	13010	13010	13010	45
488	20250327	111000	670480930	13000	13000	13000	13000	654
489	20250327	110900	661978930	13010	13030	13030	13010	401
490	20250327	110800	656755340	13030	13030	13030	13030	678
491	20250327	110700	647921000	13010	13010	13010	13010	0
492	20250327	110600	647921000	13010	13010	13010	13010	230
493	20250327	110500	644928700	13010	13010	13010	12990	7
494	20250327	110400	644837650	13010	13000	13010	13000	3
495	20250327	110300	644798630	12990	12990	12990	12990	200
496	20250327	110200	642200630	12990	12990	12990	12990	1
497	20250327	110100	642187640	13010	13010	13010	13010	0
498	20250327	110000	642187640	13010	13000	13010	13000	4
499	20250327	105900	642135630	12990	12990	12990	12990	14
500	20250327	105800	641953770	13005	12980	13005	12980	217
501	20250327	105700	639137085	12990	12990	13040	12990	102
502	20250327	105600	637812055	13040	12990	13040	12990	68
503	20250327	105500	636928685	12990	12980	12990	12970	1532
504	20250327	105400	617042375	12990	12990	12990	12990	4
505	20250327	105300	616990415	12990	12980	12990	12980	19
506	20250327	105200	616743615	12990	12980	12990	12980	25
507	20250327	105100	616419025	12980	12980	12990	12980	230
508	20250327	105000	613433615	12980	12980	12980	12980	5
509	20250327	104900	613368715	12980	12970	12980	12970	26
510	20250327	104800	613031435	12980	12980	12980	12980	2
511	20250327	104700	613005475	12960	12960	12960	12960	0
512	20250327	104600	613005475	12960	12960	12960	12960	927
513	20250327	104500	600991555	12980	12990	12990	12980	23
514	20250327	104400	600692805	12990	13000	13000	12970	4346
515	20250327	104300	544243495	13040	13010	13040	13000	34
516	20250327	104200	543801135	13020	13010	13020	13010	626
517	20250327	104100	535656775	13020	13020	13020	13020	0
518	20250327	104000	535656775	13020	13020	13020	13020	44
519	20250327	103900	535083895	13020	13020	13020	13020	77
520	20250327	103800	534081355	13060	13060	13060	13060	0
521	20250327	103700	534081355	13060	13060	13060	13060	96
522	20250327	103600	532827595	13020	13020	13020	13020	0
523	20250327	103500	532827595	13020	13030	13030	13020	181
524	20250327	103400	530470545	13030	13080	13080	13030	827
525	20250327	103300	519694625	13090	13090	13090	13090	1
526	20250327	103200	519681535	13090	13040	13090	13040	21
527	20250327	103100	519406695	13100	13050	13100	13050	495
528	20250327	103000	512941795	13100	13060	13100	13050	69
529	20250327	102900	512040855	13130	13130	13130	13130	1
530	20250327	102800	512027725	13130	13130	13130	13130	2
531	20250327	102700	512001465	13060	13130	13130	13060	2
532	20250327	102600	511975275	13060	13060	13060	13060	11
533	20250327	102500	511831615	13160	13090	13160	13090	1000
534	20250327	102400	498693205	13030	13030	13030	13030	0
535	20250327	102300	498693205	13030	13050	13120	13030	1075
536	20250327	102200	484645225	13050	13010	13050	13010	238
537	20250327	102100	481544305	13010	13010	13010	13005	191
538	20250327	102000	479059400	13010	13010	13010	13005	80
539	20250327	101900	478018605	13010	13010	13010	13010	0
540	20250327	101800	478018605	13010	13010	13010	13005	49
541	20250327	101700	477381310	13010	13050	13050	13000	2963
542	20250327	101600	438844780	13020	13020	13020	13020	1
543	20250327	101500	438831760	13030	13030	13030	13030	0
544	20250327	101400	438831760	13030	13030	13030	13030	25
545	20250327	101300	438506010	13060	13060	13060	13060	0
546	20250327	101200	438506010	13060	13020	13060	13020	6
547	20250327	101100	438427850	13020	13020	13060	13020	25
548	20250327	101000	438102310	13020	13030	13030	13010	30
549	20250327	100900	437711820	13010	13010	13010	13010	39
550	20250327	100800	437204430	13010	13010	13010	13010	47
551	20250327	100700	436592960	13010	13020	13020	13010	69
552	20250327	100600	435694790	13020	13020	13020	13020	31
553	20250327	100500	435291170	13020	13020	13050	13020	52
554	20250327	100400	434613380	13020	13010	13050	13010	97
555	20250327	100300	433348640	13010	13010	13010	13010	25
556	20250327	100200	433023390	13020	13010	13060	13010	79
557	20250327	100100	431993000	13010	13010	13060	13010	193
558	20250327	100000	429473820	13060	13070	13070	13010	151
559	20250327	095900	427503780	13010	13010	13010	13010	26
560	20250327	095800	427165520	13010	13010	13010	13010	28
561	20250327	095700	426801240	13010	13080	13080	13010	71
562	20250327	095600	425877390	13010	13000	13080	13000	33
563	20250327	095500	425447980	13000	13000	13050	13000	701
564	20250327	095400	416319680	13000	13000	13000	13000	127
565	20250327	095300	414668680	13000	13020	13030	13000	60
566	20250327	095200	413887740	13000	13000	13000	13000	29
567	20250327	095100	413510740	13000	13000	13000	13000	28
568	20250327	095000	413146740	13000	12990	13000	12990	25
569	20250327	094900	412821920	13000	12990	13020	12990	1080
570	20250327	094800	398781070	12990	13000	13000	12990	677
571	20250327	094700	389981300	13000	13000	13000	13000	146
572	20250327	094600	388083300	13000	13020	13020	13000	296
573	20250327	094500	384229880	13000	13000	13020	13000	56
574	20250327	094400	383501320	13050	13000	13050	12990	1679
575	20250327	094300	361675620	13000	13010	13050	13000	149
576	20250327	094200	359737080	13010	13060	13060	13010	1065
577	20250327	094100	345828730	13060	13060	13060	13060	2
578	20250327	094000	345802610	13070	13070	13070	13070	0
579	20250327	093900	345802610	13070	13040	13070	13000	1005
580	20250327	093800	332672320	13040	13040	13070	13040	1486
581	20250327	093700	313267920	13040	13040	13040	13010	2057
582	20250327	093600	286505540	13040	13000	13040	12990	303
583	20250327	093500	282567370	13000	12990	13000	12990	299
584	20250327	093400	278681950	12980	12980	12980	12980	1
585	20250327	093300	278668970	12990	12970	12990	12970	3
586	20250327	093200	278630040	12960	13040	13040	12960	1749
587	20250327	093100	255924250	13040	13040	13040	13040	2
588	20250327	093000	255898170	13000	13010	13040	13000	1344
589	20250327	092900	238424840	13040	13040	13040	13040	1
590	20250327	092800	238411800	13010	13040	13040	13010	167
591	20250327	092700	236237080	13040	13000	13040	13000	62
592	20250327	092600	235428800	13040	13000	13040	13000	31
593	20250327	092500	235025760	13000	13000	13000	13000	1
594	20250327	092400	235012760	13040	13000	13040	13000	130
595	20250327	092300	233322720	13020	13020	13020	13020	54
596	20250327	092200	232619640	13020	13020	13020	13020	50
597	20250327	092100	231968640	13020	13010	13020	12980	3325
598	20250327	092000	188752030	13010	13040	13040	13000	2209
599	20250327	091900	160011730	13020	13030	13030	13020	578
600	20250327	091800	152485640	13030	13060	13060	13030	4113
601	20250327	091700	98836860	13060	13080	13080	13060	1196
602	20250327	091600	83209810	13085	13080	13085	13080	291
603	20250327	091500	79402780	13090	13090	13090	13090	152
604	20250327	091400	77413100	13090	13120	13120	13090	542
605	20250327	091300	70316390	13100	13090	13100	13090	134
606	20250327	091200	68561100	13080	13060	13100	13060	910
607	20250327	091100	56660360	13050	13100	13100	13050	1061
608	20250327	091000	42795200	13090	13120	13120	13090	60
609	20250327	090900	42009090	13120	13130	13130	13080	82
610	20250327	090800	40936030	13130	13100	13130	13060	348
611	20250327	090700	36386260	13080	13130	13130	13080	67
612	20250327	090600	35507850	13060	13190	13190	13060	5
613	20250327	090500	35442030	13150	13060	13150	13050	358
614	20250327	090400	30764620	13050	13150	13150	13050	568
615	20250327	090300	23346720	13100	13080	13100	13050	30
616	20250327	090200	22954080	13080	13080	13080	13030	489
617	20250327	090100	16569580	13080	13240	13250	13050	1083
618	20250327	090000	2385000	13250	13250	13250	13250	180