KissMeData/219130/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	204400	122366385	12370	12370	12370	12370	412
3	20250327	204300	122366385	12370	12370	12370	12370	0
4	20250327	204200	122366385	12370	12370	12370	12370	0
5	20250327	204100	122366385	12370	12370	12370	12370	0
6	20250327	204000	122366385	12370	12370	12370	12370	0
7	20250327	203900	122366385	12370	12370	12370	12370	0
8	20250327	203800	122366385	12370	12370	12370	12370	0
9	20250327	203700	122366385	12370	12370	12370	12370	0
10	20250327	203600	122366385	12370	12370	12370	12370	0
11	20250327	203500	122366385	12370	12370	12370	12370	0
12	20250327	203400	122366385	12370	12370	12370	12370	0
13	20250327	203300	122366385	12370	12370	12370	12370	0
14	20250327	203200	122366385	12370	12370	12370	12370	0
15	20250327	203100	122366385	12370	12370	12370	12370	0
16	20250327	203000	122366385	12370	12370	12370	12370	0
17	20250327	202900	122366385	12370	12370	12370	12370	0
18	20250327	202800	122366385	12370	12370	12370	12370	0
19	20250327	202700	122366385	12370	12370	12370	12370	0
20	20250327	202600	122366385	12370	12370	12370	12370	0
21	20250327	202500	122366385	12370	12370	12370	12370	0
22	20250327	202400	122366385	12370	12370	12370	12370	0
23	20250327	202300	122366385	12370	12370	12370	12370	0
24	20250327	202200	122366385	12370	12370	12370	12370	0
25	20250327	202100	122366385	12370	12370	12370	12370	0
26	20250327	202000	122366385	12370	12370	12370	12370	0
27	20250327	201900	122366385	12370	12370	12370	12370	0
28	20250327	201800	122366385	12370	12370	12370	12370	0
29	20250327	201700	122366385	12370	12370	12370	12370	0
30	20250327	201600	122366385	12370	12370	12370	12370	0
31	20250327	201500	122366385	12370	12370	12370	12370	0
32	20250327	201400	122366385	12370	12370	12370	12370	412
33	20250327	201300	122366385	12370	12370	12370	12370	0
34	20250327	201200	122366385	12370	12370	12370	12370	0
35	20250327	201100	122366385	12370	12370	12370	12370	0
36	20250327	201000	122366385	12370	12370	12370	12370	0
37	20250327	200900	122366385	12370	12370	12370	12370	0
38	20250327	200800	122366385	12370	12370	12370	12370	0
39	20250327	200700	122366385	12370	12370	12370	12370	0
40	20250327	200600	122366385	12370	12370	12370	12370	0
41	20250327	200500	122366385	12370	12370	12370	12370	0
42	20250327	200400	122366385	12370	12370	12370	12370	0
43	20250327	200300	122366385	12370	12370	12370	12370	0
44	20250327	200200	122366385	12370	12370	12370	12370	0
45	20250327	200100	122366385	12370	12370	12370	12370	0
46	20250327	200000	122366385	12370	12370	12370	12370	0
47	20250327	195900	122366385	12370	12370	12370	12370	0
48	20250327	195800	122366385	12370	12370	12370	12370	0
49	20250327	195700	122366385	12370	12370	12370	12370	0
50	20250327	195600	122366385	12370	12370	12370	12370	0
51	20250327	195500	122366385	12370	12370	12370	12370	0
52	20250327	195400	122366385	12370	12370	12370	12370	0
53	20250327	195300	122366385	12370	12370	12370	12370	0
54	20250327	195200	122366385	12370	12370	12370	12370	0
55	20250327	195100	122366385	12370	12370	12370	12370	0
56	20250327	195000	122366385	12370	12370	12370	12370	0
57	20250327	194900	122366385	12370	12370	12370	12370	0
58	20250327	194800	122366385	12370	12370	12370	12370	0
59	20250327	194700	122366385	12370	12370	12370	12370	0
60	20250327	194600	122366385	12370	12370	12370	12370	0
61	20250327	194500	122366385	12370	12370	12370	12370	0
62	20250327	194400	122366385	12370	12370	12370	12370	412
63	20250327	194300	122366385	12370	12370	12370	12370	0
64	20250327	194200	122366385	12370	12370	12370	12370	0
65	20250327	194100	122366385	12370	12370	12370	12370	0
66	20250327	194000	122366385	12370	12370	12370	12370	0
67	20250327	193900	122366385	12370	12370	12370	12370	0
68	20250327	193800	122366385	12370	12370	12370	12370	0
69	20250327	193700	122366385	12370	12370	12370	12370	0
70	20250327	193600	122366385	12370	12370	12370	12370	0
71	20250327	193500	122366385	12370	12370	12370	12370	0
72	20250327	193400	122366385	12370	12370	12370	12370	0
73	20250327	193300	122366385	12370	12370	12370	12370	0
74	20250327	193200	122366385	12370	12370	12370	12370	0
75	20250327	193100	122366385	12370	12370	12370	12370	0
76	20250327	193000	122366385	12370	12370	12370	12370	0
77	20250327	192900	122366385	12370	12370	12370	12370	0
78	20250327	192800	122366385	12370	12370	12370	12370	0
79	20250327	192700	122366385	12370	12370	12370	12370	0
80	20250327	192600	122366385	12370	12370	12370	12370	0
81	20250327	192500	122366385	12370	12370	12370	12370	0
82	20250327	192400	122366385	12370	12370	12370	12370	0
83	20250327	192300	122366385	12370	12370	12370	12370	0
84	20250327	192200	122366385	12370	12370	12370	12370	0
85	20250327	192100	122366385	12370	12370	12370	12370	0
86	20250327	192000	122366385	12370	12370	12370	12370	0
87	20250327	191900	122366385	12370	12370	12370	12370	0
88	20250327	191800	122366385	12370	12370	12370	12370	0
89	20250327	191700	122366385	12370	12370	12370	12370	0
90	20250327	191600	122366385	12370	12370	12370	12370	0
91	20250327	191500	122366385	12370	12370	12370	12370	0
92	20250327	191400	122366385	12370	12370	12370	12370	412
93	20250327	191300	122366385	12370	12370	12370	12370	0
94	20250327	191200	122366385	12370	12370	12370	12370	0
95	20250327	191100	122366385	12370	12370	12370	12370	0
96	20250327	191000	122366385	12370	12370	12370	12370	0
97	20250327	190900	122366385	12370	12370	12370	12370	0
98	20250327	190800	122366385	12370	12370	12370	12370	0
99	20250327	190700	122366385	12370	12370	12370	12370	0
100	20250327	190600	122366385	12370	12370	12370	12370	0
101	20250327	190500	122366385	12370	12370	12370	12370	0
102	20250327	190400	122366385	12370	12370	12370	12370	0
103	20250327	190300	122366385	12370	12370	12370	12370	0
104	20250327	190200	122366385	12370	12370	12370	12370	0
105	20250327	190100	122366385	12370	12370	12370	12370	0
106	20250327	190000	122366385	12370	12370	12370	12370	0
107	20250327	185900	122366385	12370	12370	12370	12370	0
108	20250327	185800	122366385	12370	12370	12370	12370	0
109	20250327	185700	122366385	12370	12370	12370	12370	0
110	20250327	185600	122366385	12370	12370	12370	12370	0
111	20250327	185500	122366385	12370	12370	12370	12370	0
112	20250327	185400	122366385	12370	12370	12370	12370	0
113	20250327	185300	122366385	12370	12370	12370	12370	0
114	20250327	185200	122366385	12370	12370	12370	12370	0
115	20250327	185100	122366385	12370	12370	12370	12370	0
116	20250327	185000	122366385	12370	12370	12370	12370	0
117	20250327	184900	122366385	12370	12370	12370	12370	0
118	20250327	184800	122366385	12370	12370	12370	12370	0
119	20250327	184700	122366385	12370	12370	12370	12370	0
120	20250327	184600	122366385	12370	12370	12370	12370	0
121	20250327	184500	122366385	12370	12370	12370	12370	0
122	20250327	184400	122366385	12370	12370	12370	12370	412
123	20250327	184300	122366385	12370	12370	12370	12370	0
124	20250327	184200	122366385	12370	12370	12370	12370	0
125	20250327	184100	122366385	12370	12370	12370	12370	0
126	20250327	184000	122366385	12370	12370	12370	12370	0
127	20250327	183900	122366385	12370	12370	12370	12370	0
128	20250327	183800	122366385	12370	12370	12370	12370	0
129	20250327	183700	122366385	12370	12370	12370	12370	0
130	20250327	183600	122366385	12370	12370	12370	12370	0
131	20250327	183500	122366385	12370	12370	12370	12370	0
132	20250327	183400	122366385	12370	12370	12370	12370	0
133	20250327	183300	122366385	12370	12370	12370	12370	0
134	20250327	183200	122366385	12370	12370	12370	12370	0
135	20250327	183100	122366385	12370	12370	12370	12370	0
136	20250327	183000	122366385	12370	12370	12370	12370	0
137	20250327	182900	122366385	12370	12370	12370	12370	0
138	20250327	182800	122366385	12370	12370	12370	12370	0
139	20250327	182700	122366385	12370	12370	12370	12370	0
140	20250327	182600	122366385	12370	12370	12370	12370	0
141	20250327	182500	122366385	12370	12370	12370	12370	0
142	20250327	182400	122366385	12370	12370	12370	12370	0
143	20250327	182300	122366385	12370	12370	12370	12370	0
144	20250327	182200	122366385	12370	12370	12370	12370	0
145	20250327	182100	122366385	12370	12370	12370	12370	0
146	20250327	182000	122366385	12370	12370	12370	12370	0
147	20250327	181900	122366385	12370	12370	12370	12370	0
148	20250327	181800	122366385	12370	12370	12370	12370	0
149	20250327	181700	122366385	12370	12370	12370	12370	0
150	20250327	181600	122366385	12370	12370	12370	12370	0
151	20250327	181500	122366385	12370	12370	12370	12370	0
152	20250327	181400	122366385	12370	12370	12370	12370	412
153	20250327	181300	122366385	12370	12370	12370	12370	0
154	20250327	181200	122366385	12370	12370	12370	12370	0
155	20250327	181100	122366385	12370	12370	12370	12370	0
156	20250327	181000	122366385	12370	12370	12370	12370	0
157	20250327	180900	122366385	12370	12370	12370	12370	0
158	20250327	180800	122366385	12370	12370	12370	12370	0
159	20250327	180700	122366385	12370	12370	12370	12370	0
160	20250327	180600	122366385	12370	12370	12370	12370	0
161	20250327	180500	122366385	12370	12370	12370	12370	0
162	20250327	180400	122366385	12370	12370	12370	12370	0
163	20250327	180300	122366385	12370	12370	12370	12370	0
164	20250327	180200	122366385	12370	12370	12370	12370	0
165	20250327	180100	122366385	12370	12370	12370	12370	0
166	20250327	180000	122366385	12370	12370	12370	12370	0
167	20250327	175900	122366385	12370	12370	12370	12370	0
168	20250327	175800	122366385	12370	12370	12370	12370	0
169	20250327	175700	122366385	12370	12370	12370	12370	0
170	20250327	175600	122366385	12370	12370	12370	12370	0
171	20250327	175500	122366385	12370	12370	12370	12370	0
172	20250327	175400	122366385	12370	12370	12370	12370	0
173	20250327	175300	122366385	12370	12370	12370	12370	0
174	20250327	175200	122366385	12370	12370	12370	12370	0
175	20250327	175100	122366385	12370	12370	12370	12370	0
176	20250327	175000	122366385	12370	12370	12370	12370	0
177	20250327	174900	122366385	12370	12370	12370	12370	0
178	20250327	174800	122366385	12370	12370	12370	12370	0
179	20250327	174700	122366385	12370	12370	12370	12370	0
180	20250327	174600	122366385	12370	12370	12370	12370	0
181	20250327	174500	122366385	12370	12370	12370	12370	0
182	20250327	174400	122366385	12370	12370	12370	12370	412
183	20250327	174300	122366385	12370	12370	12370	12370	0
184	20250327	174200	122366385	12370	12370	12370	12370	0
185	20250327	174100	122366385	12370	12370	12370	12370	0
186	20250327	174000	122366385	12370	12370	12370	12370	0
187	20250327	173900	122366385	12370	12370	12370	12370	0
188	20250327	173800	122366385	12370	12370	12370	12370	0
189	20250327	173700	122366385	12370	12370	12370	12370	0
190	20250327	173600	122366385	12370	12370	12370	12370	0
191	20250327	173500	122366385	12370	12370	12370	12370	0
192	20250327	173400	122366385	12370	12370	12370	12370	0
193	20250327	173300	122366385	12370	12370	12370	12370	0
194	20250327	173200	122366385	12370	12370	12370	12370	0
195	20250327	173100	122366385	12370	12370	12370	12370	0
196	20250327	173000	122366385	12370	12370	12370	12370	0
197	20250327	172900	122366385	12370	12370	12370	12370	0
198	20250327	172800	122366385	12370	12370	12370	12370	0
199	20250327	172700	122366385	12370	12370	12370	12370	0
200	20250327	172600	122366385	12370	12370	12370	12370	0
201	20250327	172500	122366385	12370	12370	12370	12370	0
202	20250327	172400	122366385	12370	12370	12370	12370	0
203	20250327	172300	122366385	12370	12370	12370	12370	0
204	20250327	172200	122366385	12370	12370	12370	12370	0
205	20250327	172100	122366385	12370	12370	12370	12370	0
206	20250327	172000	122366385	12370	12370	12370	12370	0
207	20250327	171900	122366385	12370	12370	12370	12370	0
208	20250327	171800	122366385	12370	12370	12370	12370	0
209	20250327	171700	122366385	12370	12370	12370	12370	0
210	20250327	171600	122366385	12370	12370	12370	12370	0
211	20250327	171500	122366385	12370	12370	12370	12370	0
212	20250327	171400	122366385	12370	12370	12370	12370	412
213	20250327	171300	122366385	12370	12370	12370	12370	0
214	20250327	171200	122366385	12370	12370	12370	12370	0
215	20250327	171100	122366385	12370	12370	12370	12370	0
216	20250327	171000	122366385	12370	12370	12370	12370	0
217	20250327	170900	122366385	12370	12370	12370	12370	0
218	20250327	170800	122366385	12370	12370	12370	12370	0
219	20250327	170700	122366385	12370	12370	12370	12370	0
220	20250327	170600	122366385	12370	12370	12370	12370	0
221	20250327	170500	122366385	12370	12370	12370	12370	0
222	20250327	170400	122366385	12370	12370	12370	12370	0
223	20250327	170300	122366385	12370	12370	12370	12370	0
224	20250327	170200	122366385	12370	12370	12370	12370	0
225	20250327	170100	122366385	12370	12370	12370	12370	0
226	20250327	170000	122366385	12370	12370	12370	12370	0
227	20250327	165900	122366385	12370	12370	12370	12370	0
228	20250327	165800	122366385	12370	12370	12370	12370	0
229	20250327	165700	122366385	12370	12370	12370	12370	0
230	20250327	165600	122366385	12370	12370	12370	12370	0
231	20250327	165500	122366385	12370	12370	12370	12370	0
232	20250327	165400	122366385	12370	12370	12370	12370	0
233	20250327	165300	122366385	12370	12370	12370	12370	0
234	20250327	165200	122366385	12370	12370	12370	12370	0
235	20250327	165100	122366385	12370	12370	12370	12370	0
236	20250327	165000	122366385	12370	12370	12370	12370	0
237	20250327	164900	122366385	12370	12370	12370	12370	0
238	20250327	164800	122366385	12370	12370	12370	12370	0
239	20250327	164700	122366385	12370	12370	12370	12370	0
240	20250327	164600	122366385	12370	12370	12370	12370	0
241	20250327	164500	122366385	12370	12370	12370	12370	0
242	20250327	164400	122366385	12370	12370	12370	12370	412
243	20250327	164300	122366385	12370	12370	12370	12370	0
244	20250327	164200	122366385	12370	12370	12370	12370	0
245	20250327	164100	122366385	12370	12370	12370	12370	0
246	20250327	164000	122366385	12370	12370	12370	12370	0
247	20250327	163900	122366385	12370	12370	12370	12370	0
248	20250327	163800	122366385	12370	12370	12370	12370	0
249	20250327	163700	122366385	12370	12370	12370	12370	0
250	20250327	163600	122366385	12370	12370	12370	12370	0
251	20250327	163500	122366385	12370	12370	12370	12370	0
252	20250327	163400	122366385	12370	12370	12370	12370	0
253	20250327	163300	122366385	12370	12370	12370	12370	0
254	20250327	163200	122366385	12370	12370	12370	12370	0
255	20250327	163100	122366385	12370	12370	12370	12370	0
256	20250327	163000	122366385	12370	12370	12370	12370	0
257	20250327	162900	122366385	12370	12370	12370	12370	0
258	20250327	162800	122366385	12370	12370	12370	12370	0
259	20250327	162700	122366385	12370	12370	12370	12370	0
260	20250327	162600	122366385	12370	12370	12370	12370	0
261	20250327	162500	122366385	12370	12370	12370	12370	0
262	20250327	162400	122366385	12370	12370	12370	12370	0
263	20250327	162300	122366385	12370	12370	12370	12370	0
264	20250327	162200	122366385	12370	12370	12370	12370	0
265	20250327	162100	122366385	12370	12370	12370	12370	0
266	20250327	162000	122366385	12370	12370	12370	12370	0
267	20250327	161900	122366385	12370	12370	12370	12370	0
268	20250327	161800	122366385	12370	12370	12370	12370	0
269	20250327	161700	122366385	12370	12370	12370	12370	0
270	20250327	161600	122366385	12370	12370	12370	12370	0
271	20250327	161500	122366385	12370	12370	12370	12370	0
272	20250327	161400	122366385	12370	12370	12370	12370	412
273	20250327	161300	122366385	12370	12370	12370	12370	0
274	20250327	161200	122366385	12370	12370	12370	12370	0
275	20250327	161100	122366385	12370	12370	12370	12370	0
276	20250327	161000	122366385	12370	12370	12370	12370	0
277	20250327	160900	122366385	12370	12370	12370	12370	0
278	20250327	160800	122366385	12370	12370	12370	12370	0
279	20250327	160700	122366385	12370	12370	12370	12370	0
280	20250327	160600	122366385	12370	12370	12370	12370	0
281	20250327	160500	122366385	12370	12370	12370	12370	0
282	20250327	160400	122366385	12370	12370	12370	12370	0
283	20250327	160300	122366385	12370	12370	12370	12370	0
284	20250327	160200	122366385	12370	12370	12370	12370	0
285	20250327	160100	122366385	12370	12370	12370	12370	0
286	20250327	160000	122366385	12370	12370	12370	12370	0
287	20250327	155900	122366385	12370	12370	12370	12370	0
288	20250327	155800	122366385	12370	12370	12370	12370	0
289	20250327	155700	122366385	12370	12370	12370	12370	0
290	20250327	155600	122366385	12370	12370	12370	12370	0
291	20250327	155500	122366385	12370	12370	12370	12370	0
292	20250327	155400	122366385	12370	12370	12370	12370	0
293	20250327	155300	122366385	12370	12370	12370	12370	0
294	20250327	155200	122366385	12370	12370	12370	12370	0
295	20250327	155100	122366385	12370	12370	12370	12370	0
296	20250327	155000	122366385	12370	12370	12370	12370	0
297	20250327	154900	122366385	12370	12370	12370	12370	0
298	20250327	154800	122366385	12370	12370	12370	12370	0
299	20250327	154700	122366385	12370	12370	12370	12370	0
300	20250327	154600	122366385	12370	12370	12370	12370	0
301	20250327	154500	122366385	12370	12370	12370	12370	0
302	20250327	154400	122366385	12370	12370	12370	12370	412
303	20250327	154300	122366385	12370	12370	12370	12370	0
304	20250327	154200	122366385	12370	12370	12370	12370	0
305	20250327	154100	122366385	12370	12370	12370	12370	0
306	20250327	154000	122366385	12370	12370	12370	12370	0
307	20250327	153900	122366385	12370	12370	12370	12370	0
308	20250327	153800	122366385	12370	12370	12370	12370	0
309	20250327	153700	122366385	12370	12370	12370	12370	0
310	20250327	153600	122366385	12370	12370	12370	12370	0
311	20250327	153500	122366385	12370	12370	12370	12370	0
312	20250327	153400	122366385	12370	12370	12370	12370	0
313	20250327	153300	122366385	12370	12370	12370	12370	0
314	20250327	153200	122366385	12370	12370	12370	12370	0
315	20250327	153100	122366385	12370	12370	12370	12370	0
316	20250327	153000	122366385	12370	12370	12370	12370	412
317	20250327	152900	117269945	12380	12380	12380	12380	0
318	20250327	152800	117269945	12380	12380	12380	12380	0
319	20250327	152700	117269945	12380	12380	12380	12380	0
320	20250327	152600	117269945	12380	12380	12380	12380	0
321	20250327	152500	117269945	12380	12380	12380	12380	0
322	20250327	152400	117269945	12380	12380	12380	12380	0
323	20250327	152300	117269945	12380	12380	12380	12380	0
324	20250327	152200	117269945	12380	12380	12380	12380	0
325	20250327	152100	117269945	12380	12380	12380	12380	0
326	20250327	152000	117269945	12380	12380	12380	12380	0
327	20250327	151900	117269945	12380	12370	12380	12370	23
328	20250327	151800	116985415	12400	12400	12400	12400	10
329	20250327	151700	116861415	12400	12400	12400	12400	0
330	20250327	151600	116861415	12400	12400	12400	12400	3
331	20250327	151500	116824215	12400	12420	12420	12400	369
332	20250327	151400	112247535	12420	12420	12420	12420	0
333	20250327	151300	112247535	12420	12420	12420	12420	0
334	20250327	151200	112247535	12420	12400	12420	12400	106
335	20250327	151100	110932015	12370	12370	12370	12370	0
336	20250327	151000	110932015	12370	12370	12370	12370	0
337	20250327	150900	110932015	12370	12370	12370	12370	0
338	20250327	150800	110932015	12370	12370	12370	12370	0
339	20250327	150700	110932015	12370	12370	12370	12370	0
340	20250327	150600	110932015	12370	12370	12370	12370	0
341	20250327	150500	110932015	12370	12370	12370	12370	0
342	20250327	150400	110932015	12370	12370	12370	12370	80
343	20250327	150300	109942415	12360	12360	12360	12360	0
344	20250327	150200	109942415	12360	12360	12360	12360	0
345	20250327	150100	109942415	12360	12360	12360	12360	0
346	20250327	150000	109942415	12360	12360	12360	12360	0
347	20250327	145900	109942415	12360	12360	12360	12360	143
348	20250327	145800	108174935	12370	12370	12370	12370	482
349	20250327	145700	102212595	12380	12390	12390	12380	100
350	20250327	145600	100974555	12520	12520	12520	12520	0
351	20250327	145500	100974555	12520	12470	12520	12470	9
352	20250327	145400	100862275	12470	12400	12470	12370	557
353	20250327	145300	93961465	12470	12470	12470	12470	0
354	20250327	145200	93961465	12470	12420	12470	12420	82
355	20250327	145100	92942965	12400	12400	12400	12400	0
356	20250327	145000	92942965	12400	12400	12400	12400	0
357	20250327	144900	92942965	12400	12400	12400	12400	0
358	20250327	144800	92942965	12400	12400	12400	12400	0
359	20250327	144700	92942965	12400	12400	12400	12400	0
360	20250327	144600	92942965	12400	12400	12400	12400	0
361	20250327	144500	92942965	12400	12400	12400	12400	0
362	20250327	144400	92942965	12400	12400	12400	12400	0
363	20250327	144300	92942965	12400	12400	12400	12400	0
364	20250327	144200	92942965	12400	12400	12400	12400	0
365	20250327	144100	92942965	12400	12400	12400	12400	0
366	20250327	144000	92942965	12400	12400	12400	12400	0
367	20250327	143900	92942965	12400	12410	12410	12400	81
368	20250327	143800	91938285	12400	12400	12400	12400	10
369	20250327	143700	91814285	12400	12400	12400	12400	0
370	20250327	143600	91814285	12400	12400	12400	12400	60
371	20250327	143500	91070285	12400	12400	12400	12400	19
372	20250327	143400	90834685	12420	12420	12420	12420	1
373	20250327	143300	90822265	12430	12430	12430	12430	0
374	20250327	143200	90822265	12430	12430	12430	12430	0
375	20250327	143100	90822265	12430	12430	12430	12430	0
376	20250327	143000	90822265	12430	12430	12430	12430	0
377	20250327	142900	90822265	12430	12430	12430	12430	0
378	20250327	142800	90822265	12430	12430	12430	12430	0
379	20250327	142700	90822265	12430	12430	12430	12430	1
380	20250327	142600	90809835	12400	12400	12400	12400	39
381	20250327	142500	90326235	12390	12390	12390	12390	0
382	20250327	142400	90326235	12390	12390	12390	12390	0
383	20250327	142300	90326235	12390	12390	12390	12390	0
384	20250327	142200	90326235	12390	12390	12390	12390	0
385	20250327	142100	90326235	12390	12390	12390	12390	11
386	20250327	142000	90189945	12400	12400	12400	12400	0
387	20250327	141900	90189945	12400	12400	12400	12400	0
388	20250327	141800	90189945	12400	12400	12400	12400	0
389	20250327	141700	90189945	12400	12400	12400	12400	0
390	20250327	141600	90189945	12400	12400	12400	12400	0
391	20250327	141500	90189945	12400	12400	12400	12400	0
392	20250327	141400	90189945	12400	12390	12400	12390	11
393	20250327	141300	90053645	12390	12370	12390	12370	215
394	20250327	141200	87392175	12390	12390	12390	12390	0
395	20250327	141100	87392175	12390	12390	12390	12390	0
396	20250327	141000	87392175	12390	12390	12390	12390	0
397	20250327	140900	87392175	12390	12390	12390	12390	30
398	20250327	140800	87020475	12400	12400	12400	12400	0
399	20250327	140700	87020475	12400	12400	12400	12400	0
400	20250327	140600	87020475	12400	12400	12400	12400	0
401	20250327	140500	87020475	12400	12400	12400	12400	1
402	20250327	140400	87008075	12370	12370	12370	12370	0
403	20250327	140300	87008075	12370	12370	12370	12370	0
404	20250327	140200	87008075	12370	12370	12370	12370	102
405	20250327	140100	85746335	12410	12410	12410	12410	0
406	20250327	140000	85746335	12410	12410	12410	12410	0
407	20250327	135900	85746335	12410	12410	12410	12410	0
408	20250327	135800	85746335	12410	12410	12410	12410	0
409	20250327	135700	85746335	12410	12410	12410	12410	0
410	20250327	135600	85746335	12410	12410	12410	12410	5
411	20250327	135500	85684285	12420	12420	12420	12420	0
412	20250327	135400	85684285	12420	12420	12420	12420	0
413	20250327	135300	85684285	12420	12420	12420	12420	0
414	20250327	135200	85684285	12420	12420	12420	12420	0
415	20250327	135100	85684285	12420	12420	12420	12420	0
416	20250327	135000	85684285	12420	12420	12420	12420	0
417	20250327	134900	85684285	12420	12420	12420	12420	0
418	20250327	134800	85684285	12420	12420	12420	12420	0
419	20250327	134700	85684285	12420	12420	12420	12420	0
420	20250327	134600	85684285	12420	12420	12420	12420	0
421	20250327	134500	85684285	12420	12420	12420	12420	0
422	20250327	134400	85684285	12420	12420	12420	12420	0
423	20250327	134300	85684285	12420	12420	12420	12420	0
424	20250327	134200	85684285	12420	12420	12420	12420	0
425	20250327	134100	85684285	12420	12420	12420	12420	0
426	20250327	134000	85684285	12420	12420	12420	12420	0
427	20250327	133900	85684285	12420	12420	12420	12420	0
428	20250327	133800	85684285	12420	12420	12420	12420	0
429	20250327	133700	85684285	12420	12420	12420	12420	0
430	20250327	133600	85684285	12420	12420	12420	12420	0
431	20250327	133500	85684285	12420	12420	12420	12420	0
432	20250327	133400	85684285	12420	12420	12420	12420	0
433	20250327	133300	85684285	12420	12420	12420	12420	0
434	20250327	133200	85684285	12420	12420	12420	12420	13
435	20250327	133100	85522825	12440	12440	12440	12440	18
436	20250327	133000	85298905	12410	12410	12410	12410	0
437	20250327	132900	85298905	12410	12410	12410	12410	0
438	20250327	132800	85298905	12410	12400	12410	12400	500
439	20250327	132700	79095115	12410	12410	12410	12410	0
440	20250327	132600	79095115	12410	12410	12410	12410	0
441	20250327	132500	79095115	12410	12410	12410	12410	0
442	20250327	132400	79095115	12410	12410	12410	12410	0
443	20250327	132300	79095115	12410	12400	12410	12400	28
444	20250327	132200	78747905	12400	12400	12400	12400	100
445	20250327	132100	77507905	12400	12400	12400	12400	0
446	20250327	132000	77507905	12400	12400	12400	12400	0
447	20250327	131900	77507905	12400	12400	12400	12400	3
448	20250327	131800	77470705	12410	12410	12410	12410	0
449	20250327	131700	77470705	12410	12410	12410	12410	0
450	20250327	131600	77470705	12410	12410	12410	12410	0
451	20250327	131500	77470705	12410	12410	12410	12410	0
452	20250327	131400	77470705	12410	12410	12410	12410	0
453	20250327	131300	77470705	12410	12410	12410	12410	0
454	20250327	131200	77470705	12410	12410	12410	12410	0
455	20250327	131100	77470705	12410	12410	12410	12410	0
456	20250327	131000	77470705	12410	12410	12410	12410	0
457	20250327	130900	77470705	12410	12410	12410	12410	0
458	20250327	130800	77470705	12410	12410	12410	12410	0
459	20250327	130700	77470705	12410	12410	12410	12410	0
460	20250327	130600	77470705	12410	12410	12410	12410	0
461	20250327	130500	77470705	12410	12410	12410	12410	0
462	20250327	130400	77470705	12410	12410	12410	12410	0
463	20250327	130300	77470705	12410	12410	12410	12410	0
464	20250327	130200	77470705	12410	12410	12410	12410	0
465	20250327	130100	77470705	12410	12410	12410	12410	0
466	20250327	130000	77470705	12410	12410	12410	12410	0
467	20250327	125900	77470705	12410	12410	12410	12410	0
468	20250327	125800	77470705	12410	12410	12410	12410	0
469	20250327	125700	77470705	12410	12410	12410	12410	0
470	20250327	125600	77470705	12410	12410	12410	12410	0
471	20250327	125500	77470705	12410	12410	12410	12410	0
472	20250327	125400	77470705	12410	12410	12410	12410	0
473	20250327	125300	77470705	12410	12410	12410	12410	0
474	20250327	125200	77470705	12410	12410	12410	12410	23
475	20250327	125100	77185275	12410	12410	12410	12410	3
476	20250327	125000	77148045	12410	12410	12410	12410	0
477	20250327	124900	77148045	12410	12410	12410	12410	0
478	20250327	124800	77148045	12410	12410	12410	12410	0
479	20250327	124700	77148045	12410	12410	12410	12410	0
480	20250327	124600	77148045	12410	12410	12410	12410	0
481	20250327	124500	77148045	12410	12410	12410	12410	0
482	20250327	124400	77148045	12410	12410	12410	12410	0
483	20250327	124300	77148045	12410	12410	12410	12410	1
484	20250327	124200	77135635	12360	12360	12360	12360	8
485	20250327	124100	77036755	12410	12410	12410	12410	0
486	20250327	124000	77036755	12410	12410	12410	12410	0
487	20250327	123900	77036755	12410	12410	12410	12410	0
488	20250327	123800	77036755	12410	12410	12410	12410	0
489	20250327	123700	77036755	12410	12410	12410	12410	0
490	20250327	123600	77036755	12410	12410	12410	12410	0
491	20250327	123500	77036755	12410	12410	12410	12410	0
492	20250327	123400	77036755	12410	12360	12410	12360	51
493	20250327	123300	76406345	12360	12360	12360	12360	2
494	20250327	123200	76381625	12360	12360	12360	12360	1
495	20250327	123100	76369265	12410	12410	12410	12410	0
496	20250327	123000	76369265	12410	12410	12410	12410	0
497	20250327	122900	76369265	12410	12410	12410	12410	0
498	20250327	122800	76369265	12410	12410	12410	12410	1
499	20250327	122700	76356855	12350	12350	12350	12350	1
500	20250327	122600	76344505	12350	12390	12390	12350	424
501	20250327	122500	71104765	12410	12410	12410	12410	0
502	20250327	122400	71104765	12410	12410	12410	12410	0
503	20250327	122300	71104765	12410	12410	12410	12410	0
504	20250327	122200	71104765	12410	12410	12410	12410	0
505	20250327	122100	71104765	12410	12410	12410	12410	0
506	20250327	122000	71104765	12410	12410	12410	12410	0
507	20250327	121900	71104765	12410	12410	12410	12410	0
508	20250327	121800	71104765	12410	12410	12410	12410	0
509	20250327	121700	71104765	12410	12410	12410	12410	1
510	20250327	121600	71092355	12400	12400	12400	12400	100
511	20250327	121500	69852355	12460	12460	12460	12460	0
512	20250327	121400	69852355	12460	12460	12460	12460	0
513	20250327	121300	69852355	12460	12460	12460	12460	0
514	20250327	121200	69852355	12460	12460	12460	12460	1
515	20250327	121100	69839895	12380	12380	12380	12380	23
516	20250327	121000	69555155	12380	12380	12380	12380	0
517	20250327	120900	69555155	12380	12380	12380	12380	0
518	20250327	120800	69555155	12380	12380	12380	12380	0
519	20250327	120700	69555155	12380	12360	12380	12360	3
520	20250327	120600	69518055	12360	12360	12360	12360	0
521	20250327	120500	69518055	12360	12360	12360	12360	0
522	20250327	120400	69518055	12360	12360	12360	12360	0
523	20250327	120300	69518055	12360	12360	12360	12360	0
524	20250327	120200	69518055	12360	12370	12370	12360	225
525	20250327	120100	66736245	12380	12380	12380	12380	0
526	20250327	120000	66736245	12380	12380	12380	12380	0
527	20250327	115900	66736245	12380	12380	12380	12380	26
528	20250327	115800	66414365	12380	12380	12380	12380	20
529	20250327	115700	66166765	12410	12410	12410	12410	1
530	20250327	115600	66154355	12380	12380	12380	12380	3
531	20250327	115500	66117215	12410	12410	12410	12410	0
532	20250327	115400	66117215	12410	12410	12410	12410	0
533	20250327	115300	66117215	12410	12410	12410	12410	0
534	20250327	115200	66117215	12410	12410	12410	12410	1
535	20250327	115100	66104805	12380	12380	12380	12380	0
536	20250327	115000	66104805	12380	12380	12380	12380	0
537	20250327	114900	66104805	12380	12380	12380	12380	0
538	20250327	114800	66104805	12380	12380	12380	12380	0
539	20250327	114700	66104805	12380	12380	12380	12380	0
540	20250327	114600	66104805	12380	12380	12380	12380	0
541	20250327	114500	66104805	12380	12380	12380	12380	0
542	20250327	114400	66104805	12380	12380	12380	12380	0
543	20250327	114300	66104805	12380	12380	12380	12380	0
544	20250327	114200	66104805	12380	12380	12380	12380	0
545	20250327	114100	66104805	12380	12380	12380	12380	0
546	20250327	114000	66104805	12380	12380	12380	12380	20
547	20250327	113900	65857205	12380	12380	12380	12380	0
548	20250327	113800	65857205	12380	12380	12380	12380	0
549	20250327	113700	65857205	12380	12380	12380	12380	0
550	20250327	113600	65857205	12380	12380	12380	12380	0
551	20250327	113500	65857205	12380	12380	12380	12380	0
552	20250327	113400	65857205	12380	12380	12380	12380	0
553	20250327	113300	65857205	12380	12380	12380	12380	0
554	20250327	113200	65857205	12380	12380	12380	12380	0
555	20250327	113100	65857205	12380	12380	12380	12380	0
556	20250327	113000	65857205	12380	12380	12380	12380	0
557	20250327	112900	65857205	12380	12400	12400	12380	4
558	20250327	112800	65807625	12400	12400	12400	12400	0
559	20250327	112700	65807625	12400	12400	12400	12400	0
560	20250327	112600	65807625	12400	12400	12400	12400	0
561	20250327	112500	65807625	12400	12400	12400	12400	0
562	20250327	112400	65807625	12400	12400	12400	12400	0
563	20250327	112300	65807625	12400	12400	12400	12400	0
564	20250327	112200	65807625	12400	12400	12400	12400	1
565	20250327	112100	65795225	12450	12450	12450	12450	0
566	20250327	112000	65795225	12450	12450	12450	12450	0
567	20250327	111900	65795225	12450	12450	12450	12450	0
568	20250327	111800	65795225	12450	12450	12450	12450	0
569	20250327	111700	65795225	12450	12450	12450	12450	0
570	20250327	111600	65795225	12450	12370	12450	12360	217
571	20250327	111500	63110145	12380	12380	12380	12380	54
572	20250327	111400	62441625	12400	12400	12400	12400	0
573	20250327	111300	62441625	12400	12400	12400	12400	0
574	20250327	111200	62441625	12400	12400	12400	12400	37
575	20250327	111100	61982825	12400	12400	12400	12400	0
576	20250327	111000	61982825	12400	12400	12400	12400	0
577	20250327	110900	61982825	12400	12400	12400	12400	0
578	20250327	110800	61982825	12400	12400	12400	12400	0
579	20250327	110700	61982825	12400	12400	12400	12400	0
580	20250327	110600	61982825	12400	12400	12400	12400	0
581	20250327	110500	61982825	12400	12390	12400	12380	101
582	20250327	110400	60732385	12390	12390	12390	12390	0
583	20250327	110300	60732385	12390	12390	12390	12390	0
584	20250327	110200	60732385	12390	12390	12390	12390	0
585	20250327	110100	60732385	12390	12390	12390	12390	0
586	20250327	110000	60732385	12390	12390	12390	12390	1
587	20250327	105900	60719995	12400	12400	12400	12400	0
588	20250327	105800	60719995	12400	12400	12400	12400	0
589	20250327	105700	60719995	12400	12400	12400	12400	20
590	20250327	105600	60471995	12400	12400	12400	12400	0
591	20250327	105500	60471995	12400	12400	12400	12400	0
592	20250327	105400	60471995	12400	12400	12400	12400	0
593	20250327	105300	60471995	12400	12400	12400	12400	0
594	20250327	105200	60471995	12400	12400	12400	12400	50
595	20250327	105100	59851995	12400	12400	12400	12400	0
596	20250327	105000	59851995	12400	12400	12400	12400	0
597	20250327	104900	59851995	12400	12410	12410	12400	157
598	20250327	104800	57904925	12410	12410	12410	12410	0
599	20250327	104700	57904925	12410	12430	12430	12410	313
600	20250327	104600	54018505	12440	12440	12440	12440	0
601	20250327	104500	54018505	12440	12440	12440	12440	100
602	20250327	104400	52774505	12460	12460	12460	12460	0
603	20250327	104300	52774505	12460	12460	12460	12460	0
604	20250327	104200	52774505	12460	12460	12460	12460	91
605	20250327	104100	51640645	12460	12460	12460	12460	9
606	20250327	104000	51528505	12460	12460	12460	12460	0
607	20250327	103900	51528505	12460	12450	12460	12450	100
608	20250327	103800	50282595	12420	12420	12420	12420	1
609	20250327	103700	50270175	12440	12440	12440	12440	0
610	20250327	103600	50270175	12440	12440	12440	12440	55
611	20250327	103500	49585975	12460	12460	12460	12460	0
612	20250327	103400	49585975	12460	12460	12460	12460	0
613	20250327	103300	49585975	12460	12480	12480	12450	1294
614	20250327	103200	33462015	12490	12490	12490	12490	0
615	20250327	103100	33462015	12490	12490	12490	12490	40
616	20250327	103000	32962415	12550	12550	12550	12550	0
617	20250327	102900	32962415	12550	12550	12550	12550	0
618	20250327	102800	32962415	12550	12550	12550	12550	0
619	20250327	102700	32962415	12550	12550	12550	12550	5
620	20250327	102600	32899665	12500	12500	12500	12500	0
621	20250327	102500	32899665	12500	12500	12500	12500	34
622	20250327	102400	32474665	12500	12500	12500	12500	100
623	20250327	102300	31224665	12550	12550	12550	12550	0
624	20250327	102200	31224665	12550	12550	12550	12550	70
625	20250327	102100	30346165	12550	12550	12550	12550	0
626	20250327	102000	30346165	12550	12550	12550	12550	0
627	20250327	101900	30346165	12550	12550	12550	12550	0
628	20250327	101800	30346165	12550	12550	12550	12550	0
629	20250327	101700	30346165	12550	12550	12550	12550	0
630	20250327	101600	30346165	12550	12550	12550	12550	0
631	20250327	101500	30346165	12550	12550	12550	12550	0
632	20250327	101400	30346165	12550	12550	12550	12550	0
633	20250327	101300	30346165	12550	12550	12550	12550	0
634	20250327	101200	30346165	12550	12550	12550	12550	0
635	20250327	101100	30346165	12550	12550	12550	12550	13
636	20250327	101000	30183015	12550	12550	12550	12550	0
637	20250327	100900	30183015	12550	12550	12550	12550	37
638	20250327	100800	29718665	12500	12500	12500	12500	0
639	20250327	100700	29718665	12500	12500	12500	12500	12
640	20250327	100600	29568665	12560	12560	12560	12560	0
641	20250327	100500	29568665	12560	12550	12560	12550	80
642	20250327	100400	28564655	12560	12560	12560	12560	0
643	20250327	100300	28564655	12560	12560	12560	12560	0
644	20250327	100200	28564655	12560	12560	12560	12560	0
645	20250327	100100	28564655	12560	12560	12560	12560	0
646	20250327	100000	28564655	12560	12560	12560	12560	0
647	20250327	095900	28564655	12560	12560	12560	12560	0
648	20250327	095800	28564655	12560	12560	12560	12560	0
649	20250327	095700	28564655	12560	12560	12560	12560	0
650	20250327	095600	28564655	12560	12570	12570	12560	32
651	20250327	095500	28162515	12610	12610	12610	12610	0
652	20250327	095400	28162515	12610	12610	12610	12610	0
653	20250327	095300	28162515	12610	12610	12610	12610	0
654	20250327	095200	28162515	12610	12610	12610	12610	0
655	20250327	095100	28162515	12610	12610	12610	12610	1
656	20250327	095000	28149905	12610	12610	12610	12610	0
657	20250327	094900	28149905	12610	12610	12610	12610	20
658	20250327	094800	27897705	12610	12610	12610	12610	0
659	20250327	094700	27897705	12610	12610	12610	12610	0
660	20250327	094600	27897705	12610	12610	12610	12610	0
661	20250327	094500	27897705	12610	12610	12610	12610	8
662	20250327	094400	27796825	12610	12610	12610	12610	0
663	20250327	094300	27796825	12610	12580	12610	12550	61
664	20250327	094200	27030225	12630	12580	12630	12580	23
665	20250327	094100	26740345	12580	12580	12580	12580	0
666	20250327	094000	26740345	12580	12570	12580	12570	3
667	20250327	093900	26702625	12600	12600	12600	12600	0
668	20250327	093800	26702625	12600	12600	12600	12600	0
669	20250327	093700	26702625	12600	12600	12600	12600	0
670	20250327	093600	26702625	12600	12600	12600	12600	0
671	20250327	093500	26702625	12600	12600	12600	12600	0
672	20250327	093400	26702625	12600	12600	12600	12600	0
673	20250327	093300	26702625	12600	12600	12600	12600	0
674	20250327	093200	26702625	12600	12600	12600	12600	0
675	20250327	093100	26702625	12600	12600	12600	12600	0
676	20250327	093000	26702625	12600	12600	12600	12600	0
677	20250327	092900	26702625	12600	12600	12600	12600	0
678	20250327	092800	26702625	12600	12520	12600	12510	430
679	20250327	092700	21319135	12560	12560	12560	12560	0
680	20250327	092600	21319135	12560	12560	12560	12560	0
681	20250327	092500	21319135	12560	12560	12560	12560	0
682	20250327	092400	21319135	12560	12560	12560	12560	2
683	20250327	092300	21294015	12500	12500	12500	12500	0
684	20250327	092200	21294015	12500	12500	12500	12500	0
685	20250327	092100	21294015	12500	12500	12500	12500	0
686	20250327	092000	21294015	12500	12610	12610	12500	11
687	20250327	091900	21156405	12620	12620	12620	12620	3
688	20250327	091800	21118545	12620	12500	12620	12500	2
689	20250327	091700	21093425	12470	12470	12470	12470	278
690	20250327	091600	17626765	12460	12520	12520	12460	200
691	20250327	091500	15129235	12500	12500	12500	12500	0
692	20250327	091400	15129235	12500	12500	12500	12500	6
693	20250327	091300	15054235	12640	12640	12640	12640	0
694	20250327	091200	15054235	12640	12470	12650	12470	111
695	20250327	091100	13660480	12600	12460	12600	12460	197
696	20250327	091000	11195660	12450	12450	12600	12450	151
697	20250327	090900	9313510	12460	12460	12460	12460	0
698	20250327	090800	9313510	12460	12460	12460	12460	0
699	20250327	090700	9313510	12460	12460	12460	12460	0
700	20250327	090600	9313510	12460	12460	12460	12460	0
701	20250327	090500	9313510	12460	12500	12500	12460	302
702	20250327	090400	5545510	12530	12530	12670	12500	319
703	20250327	090300	1552040	12600	12600	12600	12600	17
704	20250327	090200	1337840	12600	12610	12610	12600	41
705	20250327	090100	820880	12620	12750	12750	12620	63
706	20250327	090000	25690	12850	12840	12850	12840	2