KissMeData/019440/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190500	76115080	13210	13210	13210	13210	130
3	20250326	190400	76115080	13210	13210	13210	13210	0
4	20250326	190300	76115080	13210	13210	13210	13210	0
5	20250326	190200	76115080	13210	13210	13210	13210	0
6	20250326	190100	76115080	13210	13210	13210	13210	0
7	20250326	190000	76115080	13210	13210	13210	13210	0
8	20250326	185900	76115080	13210	13210	13210	13210	0
9	20250326	185800	76115080	13210	13210	13210	13210	0
10	20250326	185700	76115080	13210	13210	13210	13210	0
11	20250326	185600	76115080	13210	13210	13210	13210	0
12	20250326	185500	76115080	13210	13210	13210	13210	0
13	20250326	185400	76115080	13210	13210	13210	13210	0
14	20250326	185300	76115080	13210	13210	13210	13210	0
15	20250326	185200	76115080	13210	13210	13210	13210	0
16	20250326	185100	76115080	13210	13210	13210	13210	0
17	20250326	185000	76115080	13210	13210	13210	13210	0
18	20250326	184900	76115080	13210	13210	13210	13210	0
19	20250326	184800	76115080	13210	13210	13210	13210	0
20	20250326	184700	76115080	13210	13210	13210	13210	0
21	20250326	184600	76115080	13210	13210	13210	13210	0
22	20250326	184500	76115080	13210	13210	13210	13210	0
23	20250326	184400	76115080	13210	13210	13210	13210	0
24	20250326	184300	76115080	13210	13210	13210	13210	0
25	20250326	184200	76115080	13210	13210	13210	13210	0
26	20250326	184100	76115080	13210	13210	13210	13210	0
27	20250326	184000	76115080	13210	13210	13210	13210	0
28	20250326	183900	76115080	13210	13210	13210	13210	0
29	20250326	183800	76115080	13210	13210	13210	13210	0
30	20250326	183700	76115080	13210	13210	13210	13210	0
31	20250326	183600	76115080	13210	13210	13210	13210	0
32	20250326	183500	76115080	13210	13210	13210	13210	130
33	20250326	183400	76115080	13210	13210	13210	13210	0
34	20250326	183300	76115080	13210	13210	13210	13210	0
35	20250326	183200	76115080	13210	13210	13210	13210	0
36	20250326	183100	76115080	13210	13210	13210	13210	0
37	20250326	183000	76115080	13210	13210	13210	13210	0
38	20250326	182900	76115080	13210	13210	13210	13210	0
39	20250326	182800	76115080	13210	13210	13210	13210	0
40	20250326	182700	76115080	13210	13210	13210	13210	0
41	20250326	182600	76115080	13210	13210	13210	13210	0
42	20250326	182500	76115080	13210	13210	13210	13210	0
43	20250326	182400	76115080	13210	13210	13210	13210	0
44	20250326	182300	76115080	13210	13210	13210	13210	0
45	20250326	182200	76115080	13210	13210	13210	13210	0
46	20250326	182100	76115080	13210	13210	13210	13210	0
47	20250326	182000	76115080	13210	13210	13210	13210	0
48	20250326	181900	76115080	13210	13210	13210	13210	0
49	20250326	181800	76115080	13210	13210	13210	13210	0
50	20250326	181700	76115080	13210	13210	13210	13210	0
51	20250326	181600	76115080	13210	13210	13210	13210	0
52	20250326	181500	76115080	13210	13210	13210	13210	0
53	20250326	181400	76115080	13210	13210	13210	13210	0
54	20250326	181300	76115080	13210	13210	13210	13210	0
55	20250326	181200	76115080	13210	13210	13210	13210	0
56	20250326	181100	76115080	13210	13210	13210	13210	0
57	20250326	181000	76115080	13210	13210	13210	13210	0
58	20250326	180900	76115080	13210	13210	13210	13210	0
59	20250326	180800	76115080	13210	13210	13210	13210	0
60	20250326	180700	76115080	13210	13210	13210	13210	0
61	20250326	180600	76115080	13210	13210	13210	13210	0
62	20250326	180500	76115080	13210	13210	13210	13210	130
63	20250326	180400	76115080	13210	13210	13210	13210	0
64	20250326	180300	76115080	13210	13210	13210	13210	0
65	20250326	180200	76115080	13210	13210	13210	13210	0
66	20250326	180100	76115080	13210	13210	13210	13210	0
67	20250326	180000	76115080	13210	13210	13210	13210	0
68	20250326	175900	76115080	13210	13210	13210	13210	0
69	20250326	175800	76115080	13210	13210	13210	13210	0
70	20250326	175700	76115080	13210	13210	13210	13210	0
71	20250326	175600	76115080	13210	13210	13210	13210	0
72	20250326	175500	76115080	13210	13210	13210	13210	0
73	20250326	175400	76115080	13210	13210	13210	13210	0
74	20250326	175300	76115080	13210	13210	13210	13210	0
75	20250326	175200	76115080	13210	13210	13210	13210	0
76	20250326	175100	76115080	13210	13210	13210	13210	0
77	20250326	175000	76115080	13210	13210	13210	13210	0
78	20250326	174900	76115080	13210	13210	13210	13210	0
79	20250326	174800	76115080	13210	13210	13210	13210	0
80	20250326	174700	76115080	13210	13210	13210	13210	0
81	20250326	174600	76115080	13210	13210	13210	13210	0
82	20250326	174500	76115080	13210	13210	13210	13210	0
83	20250326	174400	76115080	13210	13210	13210	13210	0
84	20250326	174300	76115080	13210	13210	13210	13210	0
85	20250326	174200	76115080	13210	13210	13210	13210	0
86	20250326	174100	76115080	13210	13210	13210	13210	0
87	20250326	174000	76115080	13210	13210	13210	13210	0
88	20250326	173900	76115080	13210	13210	13210	13210	0
89	20250326	173800	76115080	13210	13210	13210	13210	0
90	20250326	173700	76115080	13210	13210	13210	13210	0
91	20250326	173600	76115080	13210	13210	13210	13210	0
92	20250326	173500	76115080	13210	13210	13210	13210	130
93	20250326	173400	76115080	13210	13210	13210	13210	0
94	20250326	173300	76115080	13210	13210	13210	13210	0
95	20250326	173200	76115080	13210	13210	13210	13210	0
96	20250326	173100	76115080	13210	13210	13210	13210	0
97	20250326	173000	76115080	13210	13210	13210	13210	0
98	20250326	172900	76115080	13210	13210	13210	13210	0
99	20250326	172800	76115080	13210	13210	13210	13210	0
100	20250326	172700	76115080	13210	13210	13210	13210	0
101	20250326	172600	76115080	13210	13210	13210	13210	0
102	20250326	172500	76115080	13210	13210	13210	13210	0
103	20250326	172400	76115080	13210	13210	13210	13210	0
104	20250326	172300	76115080	13210	13210	13210	13210	0
105	20250326	172200	76115080	13210	13210	13210	13210	0
106	20250326	172100	76115080	13210	13210	13210	13210	0
107	20250326	172000	76115080	13210	13210	13210	13210	0
108	20250326	171900	76115080	13210	13210	13210	13210	0
109	20250326	171800	76115080	13210	13210	13210	13210	0
110	20250326	171700	76115080	13210	13210	13210	13210	0
111	20250326	171600	76115080	13210	13210	13210	13210	0
112	20250326	171500	76115080	13210	13210	13210	13210	0
113	20250326	171400	76115080	13210	13210	13210	13210	0
114	20250326	171300	76115080	13210	13210	13210	13210	0
115	20250326	171200	76115080	13210	13210	13210	13210	0
116	20250326	171100	76115080	13210	13210	13210	13210	0
117	20250326	171000	76115080	13210	13210	13210	13210	0
118	20250326	170900	76115080	13210	13210	13210	13210	0
119	20250326	170800	76115080	13210	13210	13210	13210	0
120	20250326	170700	76115080	13210	13210	13210	13210	0
121	20250326	170600	76115080	13210	13210	13210	13210	0
122	20250326	170500	76115080	13210	13210	13210	13210	130
123	20250326	170400	76115080	13210	13210	13210	13210	0
124	20250326	170300	76115080	13210	13210	13210	13210	0
125	20250326	170200	76115080	13210	13210	13210	13210	0
126	20250326	170100	76115080	13210	13210	13210	13210	0
127	20250326	170000	76115080	13210	13210	13210	13210	0
128	20250326	165900	76115080	13210	13210	13210	13210	0
129	20250326	165800	76115080	13210	13210	13210	13210	0
130	20250326	165700	76115080	13210	13210	13210	13210	0
131	20250326	165600	76115080	13210	13210	13210	13210	0
132	20250326	165500	76115080	13210	13210	13210	13210	0
133	20250326	165400	76115080	13210	13210	13210	13210	0
134	20250326	165300	76115080	13210	13210	13210	13210	0
135	20250326	165200	76115080	13210	13210	13210	13210	0
136	20250326	165100	76115080	13210	13210	13210	13210	0
137	20250326	165000	76115080	13210	13210	13210	13210	0
138	20250326	164900	76115080	13210	13210	13210	13210	0
139	20250326	164800	76115080	13210	13210	13210	13210	0
140	20250326	164700	76115080	13210	13210	13210	13210	0
141	20250326	164600	76115080	13210	13210	13210	13210	0
142	20250326	164500	76115080	13210	13210	13210	13210	0
143	20250326	164400	76115080	13210	13210	13210	13210	0
144	20250326	164300	76115080	13210	13210	13210	13210	0
145	20250326	164200	76115080	13210	13210	13210	13210	0
146	20250326	164100	76115080	13210	13210	13210	13210	0
147	20250326	164000	76115080	13210	13210	13210	13210	0
148	20250326	163900	76115080	13210	13210	13210	13210	0
149	20250326	163800	76115080	13210	13210	13210	13210	0
150	20250326	163700	76115080	13210	13210	13210	13210	0
151	20250326	163600	76115080	13210	13210	13210	13210	0
152	20250326	163500	76115080	13210	13210	13210	13210	130
153	20250326	163400	76115080	13210	13210	13210	13210	0
154	20250326	163300	76115080	13210	13210	13210	13210	0
155	20250326	163200	76115080	13210	13210	13210	13210	0
156	20250326	163100	76115080	13210	13210	13210	13210	0
157	20250326	163000	76115080	13210	13210	13210	13210	0
158	20250326	162900	76115080	13210	13210	13210	13210	0
159	20250326	162800	76115080	13210	13210	13210	13210	0
160	20250326	162700	76115080	13210	13210	13210	13210	0
161	20250326	162600	76115080	13210	13210	13210	13210	0
162	20250326	162500	76115080	13210	13210	13210	13210	0
163	20250326	162400	76115080	13210	13210	13210	13210	0
164	20250326	162300	76115080	13210	13210	13210	13210	0
165	20250326	162200	76115080	13210	13210	13210	13210	0
166	20250326	162100	76115080	13210	13210	13210	13210	0
167	20250326	162000	76115080	13210	13210	13210	13210	0
168	20250326	161900	76115080	13210	13210	13210	13210	0
169	20250326	161800	76115080	13210	13210	13210	13210	0
170	20250326	161700	76115080	13210	13210	13210	13210	0
171	20250326	161600	76115080	13210	13210	13210	13210	0
172	20250326	161500	76115080	13210	13210	13210	13210	0
173	20250326	161400	76115080	13210	13210	13210	13210	0
174	20250326	161300	76115080	13210	13210	13210	13210	0
175	20250326	161200	76115080	13210	13210	13210	13210	0
176	20250326	161100	76115080	13210	13210	13210	13210	0
177	20250326	161000	76115080	13210	13210	13210	13210	0
178	20250326	160900	76115080	13210	13210	13210	13210	0
179	20250326	160800	76115080	13210	13210	13210	13210	0
180	20250326	160700	76115080	13210	13210	13210	13210	0
181	20250326	160600	76115080	13210	13210	13210	13210	0
182	20250326	160500	76115080	13210	13210	13210	13210	130
183	20250326	160400	76115080	13210	13210	13210	13210	0
184	20250326	160300	76115080	13210	13210	13210	13210	0
185	20250326	160200	76115080	13210	13210	13210	13210	0
186	20250326	160100	76115080	13210	13210	13210	13210	0
187	20250326	160000	76115080	13210	13210	13210	13210	0
188	20250326	155900	76115080	13210	13210	13210	13210	0
189	20250326	155800	76115080	13210	13210	13210	13210	0
190	20250326	155700	76115080	13210	13210	13210	13210	0
191	20250326	155600	76115080	13210	13210	13210	13210	0
192	20250326	155500	76115080	13210	13210	13210	13210	0
193	20250326	155400	76115080	13210	13210	13210	13210	0
194	20250326	155300	76115080	13210	13210	13210	13210	0
195	20250326	155200	76115080	13210	13210	13210	13210	0
196	20250326	155100	76115080	13210	13210	13210	13210	0
197	20250326	155000	76115080	13210	13210	13210	13210	0
198	20250326	154900	76115080	13210	13210	13210	13210	0
199	20250326	154800	76115080	13210	13210	13210	13210	0
200	20250326	154700	76115080	13210	13210	13210	13210	0
201	20250326	154600	76115080	13210	13210	13210	13210	0
202	20250326	154500	76115080	13210	13210	13210	13210	0
203	20250326	154400	76115080	13210	13210	13210	13210	0
204	20250326	154300	76115080	13210	13210	13210	13210	0
205	20250326	154200	76115080	13210	13210	13210	13210	0
206	20250326	154100	76115080	13210	13210	13210	13210	0
207	20250326	154000	76115080	13210	13210	13210	13210	0
208	20250326	153900	76115080	13210	13210	13210	13210	0
209	20250326	153800	76115080	13210	13210	13210	13210	0
210	20250326	153700	76115080	13210	13210	13210	13210	0
211	20250326	153600	76115080	13210	13210	13210	13210	0
212	20250326	153500	76115080	13210	13210	13210	13210	130
213	20250326	153400	76115080	13210	13210	13210	13210	0
214	20250326	153300	76115080	13210	13210	13210	13210	0
215	20250326	153200	76115080	13210	13210	13210	13210	0
216	20250326	153100	76115080	13210	13210	13210	13210	0
217	20250326	153000	76115080	13210	13210	13210	13210	130
218	20250326	152900	74397780	13220	13220	13220	13220	0
219	20250326	152800	74397780	13220	13220	13220	13220	0
220	20250326	152700	74397780	13220	13220	13220	13220	0
221	20250326	152600	74397780	13220	13220	13220	13220	0
222	20250326	152500	74397780	13220	13220	13220	13220	0
223	20250326	152400	74397780	13220	13220	13220	13220	0
224	20250326	152300	74397780	13220	13220	13220	13220	0
225	20250326	152200	74397780	13220	13220	13220	13220	0
226	20250326	152100	74397780	13220	13220	13220	13220	0
227	20250326	152000	74397780	13220	13220	13220	13220	0
228	20250326	151900	74397780	13220	13220	13220	13220	10
229	20250326	151800	74265580	13220	13220	13220	13220	0
230	20250326	151700	74265580	13220	13220	13220	13220	0
231	20250326	151600	74265580	13220	13220	13220	13220	0
232	20250326	151500	74265580	13220	13220	13220	13220	13
233	20250326	151400	74093720	13220	13220	13220	13220	18
234	20250326	151300	73855760	13220	13220	13220	13220	0
235	20250326	151200	73855760	13220	13220	13220	13220	20
236	20250326	151100	73591360	13220	13220	13220	13220	0
237	20250326	151000	73591360	13220	13220	13220	13220	501
238	20250326	150900	66968140	13270	13270	13270	13270	0
239	20250326	150800	66968140	13270	13270	13270	13270	0
240	20250326	150700	66968140	13270	13270	13270	13270	0
241	20250326	150600	66968140	13270	13270	13270	13270	0
242	20250326	150500	66968140	13270	13250	13270	13250	49
243	20250326	150400	66318830	13250	13250	13250	13250	0
244	20250326	150300	66318830	13250	13250	13250	13250	0
245	20250326	150200	66318830	13250	13250	13250	13250	0
246	20250326	150100	66318830	13250	13250	13250	13250	0
247	20250326	150000	66318830	13250	13250	13250	13250	0
248	20250326	145900	66318830	13250	13250	13250	13250	0
249	20250326	145800	66318830	13250	13250	13250	13250	0
250	20250326	145700	66318830	13250	13250	13250	13250	0
251	20250326	145600	66318830	13250	13250	13250	13250	0
252	20250326	145500	66318830	13250	13250	13250	13250	0
253	20250326	145400	66318830	13250	13250	13250	13250	0
254	20250326	145300	66318830	13250	13250	13250	13250	0
255	20250326	145200	66318830	13250	13250	13250	13250	0
256	20250326	145100	66318830	13250	13250	13250	13250	0
257	20250326	145000	66318830	13250	13250	13250	13250	0
258	20250326	144900	66318830	13250	13250	13250	13250	0
259	20250326	144800	66318830	13250	13250	13250	13250	0
260	20250326	144700	66318830	13250	13250	13250	13250	20
261	20250326	144600	66053830	13350	13350	13350	13350	0
262	20250326	144500	66053830	13350	13350	13350	13350	0
263	20250326	144400	66053830	13350	13350	13350	13350	0
264	20250326	144300	66053830	13350	13250	13350	13250	100
265	20250326	144200	64722260	13250	13250	13250	13250	1
266	20250326	144100	64709010	13210	13220	13220	13210	50
267	20250326	144000	64048360	13250	13250	13250	13250	0
268	20250326	143900	64048360	13250	13250	13250	13250	0
269	20250326	143800	64048360	13250	13250	13250	13250	0
270	20250326	143700	64048360	13250	13250	13250	13250	0
271	20250326	143600	64048360	13250	13250	13250	13250	0
272	20250326	143500	64048360	13250	13250	13250	13250	0
273	20250326	143400	64048360	13250	13250	13250	13250	0
274	20250326	143300	64048360	13250	13250	13250	13250	0
275	20250326	143200	64048360	13250	13250	13250	13250	1
276	20250326	143100	64035110	13270	13270	13270	13270	0
277	20250326	143000	64035110	13270	13270	13270	13270	0
278	20250326	142900	64035110	13270	13280	13280	13270	247
279	20250326	142800	60755450	13280	13280	13280	13280	2
280	20250326	142700	60728890	13270	13270	13270	13270	0
281	20250326	142600	60728890	13270	13270	13270	13270	2
282	20250326	142500	60702350	13260	13260	13260	13260	0
283	20250326	142400	60702350	13260	13260	13260	13260	2
284	20250326	142300	60675830	13250	13250	13250	13250	0
285	20250326	142200	60675830	13250	13250	13250	13250	0
286	20250326	142100	60675830	13250	13250	13250	13250	0
287	20250326	142000	60675830	13250	13250	13250	13250	0
288	20250326	141900	60675830	13250	13250	13250	13250	0
289	20250326	141800	60675830	13250	13250	13250	13250	0
290	20250326	141700	60675830	13250	13250	13250	13250	2
291	20250326	141600	60649330	13240	13240	13240	13240	0
292	20250326	141500	60649330	13240	13240	13240	13240	0
293	20250326	141400	60649330	13240	13240	13240	13240	0
294	20250326	141300	60649330	13240	13240	13240	13240	0
295	20250326	141200	60649330	13240	13240	13240	13240	0
296	20250326	141100	60649330	13240	13220	13240	13220	143
297	20250326	141000	58758490	13210	13210	13210	13210	0
298	20250326	140900	58758490	13210	13210	13210	13210	0
299	20250326	140800	58758490	13210	13210	13210	13210	0
300	20250326	140700	58758490	13210	13210	13210	13210	0
301	20250326	140600	58758490	13210	13210	13210	13210	0
302	20250326	140500	58758490	13210	13210	13210	13210	0
303	20250326	140400	58758490	13210	13210	13210	13210	0
304	20250326	140300	58758490	13210	13210	13210	13210	57
305	20250326	140200	58005520	13210	13210	13210	13210	0
306	20250326	140100	58005520	13210	13210	13210	13210	0
307	20250326	140000	58005520	13210	13210	13210	13210	0
308	20250326	135900	58005520	13210	13210	13210	13210	300
309	20250326	135800	54042520	13210	13210	13210	13210	0
310	20250326	135700	54042520	13210	13210	13210	13210	0
311	20250326	135600	54042520	13210	13210	13210	13210	0
312	20250326	135500	54042520	13210	13210	13210	13210	0
313	20250326	135400	54042520	13210	13210	13210	13210	0
314	20250326	135300	54042520	13210	13210	13210	13210	1
315	20250326	135200	54029310	13210	13210	13210	13210	0
316	20250326	135100	54029310	13210	13210	13210	13210	0
317	20250326	135000	54029310	13210	13210	13210	13210	0
318	20250326	134900	54029310	13210	13210	13210	13210	0
319	20250326	134800	54029310	13210	13210	13210	13210	0
320	20250326	134700	54029310	13210	13210	13210	13210	0
321	20250326	134600	54029310	13210	13210	13210	13210	0
322	20250326	134500	54029310	13210	13210	13210	13210	0
323	20250326	134400	54029310	13210	13210	13210	13210	0
324	20250326	134300	54029310	13210	13210	13210	13210	0
325	20250326	134200	54029310	13210	13210	13210	13210	0
326	20250326	134100	54029310	13210	13210	13210	13210	0
327	20250326	134000	54029310	13210	13210	13210	13210	0
328	20250326	133900	54029310	13210	13210	13210	13210	0
329	20250326	133800	54029310	13210	13210	13210	13210	0
330	20250326	133700	54029310	13210	13210	13210	13210	0
331	20250326	133600	54029310	13210	13210	13210	13210	0
332	20250326	133500	54029310	13210	13210	13210	13210	0
333	20250326	133400	54029310	13210	13210	13210	13210	0
334	20250326	133300	54029310	13210	13210	13210	13210	0
335	20250326	133200	54029310	13210	13210	13210	13210	0
336	20250326	133100	54029310	13210	13210	13210	13210	19
337	20250326	133000	53778320	13190	13190	13190	13190	0
338	20250326	132900	53778320	13190	13190	13190	13190	0
339	20250326	132800	53778320	13190	13190	13190	13190	0
340	20250326	132700	53778320	13190	13190	13190	13190	0
341	20250326	132600	53778320	13190	13190	13190	13190	0
342	20250326	132500	53778320	13190	13190	13190	13190	0
343	20250326	132400	53778320	13190	13190	13190	13190	0
344	20250326	132300	53778320	13190	13190	13190	13190	0
345	20250326	132200	53778320	13190	13190	13190	13190	0
346	20250326	132100	53778320	13190	13190	13190	13190	0
347	20250326	132000	53778320	13190	13190	13190	13190	0
348	20250326	131900	53778320	13190	13190	13190	13190	0
349	20250326	131800	53778320	13190	13190	13190	13190	0
350	20250326	131700	53778320	13190	13190	13190	13190	0
351	20250326	131600	53778320	13190	13190	13190	13190	0
352	20250326	131500	53778320	13190	13200	13200	13190	43
353	20250326	131400	53210920	13220	13220	13220	13220	0
354	20250326	131300	53210920	13220	13220	13220	13220	0
355	20250326	131200	53210920	13220	13220	13220	13220	0
356	20250326	131100	53210920	13220	13220	13220	13220	0
357	20250326	131000	53210920	13220	13220	13220	13220	0
358	20250326	130900	53210920	13220	13220	13220	13220	0
359	20250326	130800	53210920	13220	13220	13220	13220	7
360	20250326	130700	53118380	13220	13220	13220	13220	0
361	20250326	130600	53118380	13220	13220	13220	13220	0
362	20250326	130500	53118380	13220	13220	13220	13220	0
363	20250326	130400	53118380	13220	13220	13220	13220	0
364	20250326	130300	53118380	13220	13220	13220	13220	0
365	20250326	130200	53118380	13220	13220	13220	13220	0
366	20250326	130100	53118380	13220	13220	13220	13220	0
367	20250326	130000	53118380	13220	13220	13220	13220	1
368	20250326	125900	53105160	13190	13190	13190	13190	0
369	20250326	125800	53105160	13190	13190	13190	13190	0
370	20250326	125700	53105160	13190	13190	13190	13190	0
371	20250326	125600	53105160	13190	13190	13190	13190	0
372	20250326	125500	53105160	13190	13190	13190	13190	0
373	20250326	125400	53105160	13190	13190	13190	13190	0
374	20250326	125300	53105160	13190	13190	13190	13190	0
375	20250326	125200	53105160	13190	13190	13190	13190	0
376	20250326	125100	53105160	13190	13190	13190	13190	0
377	20250326	125000	53105160	13190	13190	13190	13190	0
378	20250326	124900	53105160	13190	13190	13190	13190	0
379	20250326	124800	53105160	13190	13190	13190	13190	0
380	20250326	124700	53105160	13190	13190	13190	13190	0
381	20250326	124600	53105160	13190	13190	13190	13190	0
382	20250326	124500	53105160	13190	13190	13190	13190	0
383	20250326	124400	53105160	13190	13190	13190	13190	0
384	20250326	124300	53105160	13190	13190	13190	13190	1
385	20250326	124200	53091970	13180	13180	13180	13180	0
386	20250326	124100	53091970	13180	13180	13180	13180	0
387	20250326	124000	53091970	13180	13180	13180	13180	0
388	20250326	123900	53091970	13180	13180	13180	13180	0
389	20250326	123800	53091970	13180	13180	13180	13180	0
390	20250326	123700	53091970	13180	13180	13180	13180	0
391	20250326	123600	53091970	13180	13180	13180	13180	0
392	20250326	123500	53091970	13180	13200	13200	13180	27
393	20250326	123400	52735650	13210	13210	13210	13210	0
394	20250326	123300	52735650	13210	13210	13210	13210	0
395	20250326	123200	52735650	13210	13210	13210	13210	0
396	20250326	123100	52735650	13210	13210	13210	13210	0
397	20250326	123000	52735650	13210	13210	13210	13210	0
398	20250326	122900	52735650	13210	13210	13210	13210	0
399	20250326	122800	52735650	13210	13210	13210	13210	0
400	20250326	122700	52735650	13210	13210	13210	13210	0
401	20250326	122600	52735650	13210	13210	13210	13210	0
402	20250326	122500	52735650	13210	13210	13210	13210	0
403	20250326	122400	52735650	13210	13210	13210	13210	0
404	20250326	122300	52735650	13210	13210	13210	13210	0
405	20250326	122200	52735650	13210	13210	13210	13210	0
406	20250326	122100	52735650	13210	13210	13210	13210	0
407	20250326	122000	52735650	13210	13210	13210	13210	0
408	20250326	121900	52735650	13210	13210	13210	13210	0
409	20250326	121800	52735650	13210	13210	13210	13210	0
410	20250326	121700	52735650	13210	13210	13210	13210	0
411	20250326	121600	52735650	13210	13210	13210	13210	0
412	20250326	121500	52735650	13210	13210	13210	13210	0
413	20250326	121400	52735650	13210	13210	13210	13210	55
414	20250326	121300	52009100	13210	13210	13210	13210	1
415	20250326	121200	51995890	13190	13190	13190	13190	0
416	20250326	121100	51995890	13190	13190	13190	13190	0
417	20250326	121000	51995890	13190	13190	13190	13190	37
418	20250326	120900	51507860	13200	13200	13200	13200	0
419	20250326	120800	51507860	13200	13200	13200	13200	0
420	20250326	120700	51507860	13200	13200	13200	13200	2
421	20250326	120600	51481460	13200	13180	13200	13180	18
422	20250326	120500	51244080	13170	13170	13170	13170	0
423	20250326	120400	51244080	13170	13170	13170	13170	0
424	20250326	120300	51244080	13170	13170	13170	13170	0
425	20250326	120200	51244080	13170	13170	13170	13170	0
426	20250326	120100	51244080	13170	13170	13170	13170	9
427	20250326	120000	51125550	13170	13170	13170	13170	8
428	20250326	115900	51020190	13170	13170	13170	13170	277
429	20250326	115800	47372100	13170	13170	13170	13170	0
430	20250326	115700	47372100	13170	13170	13170	13170	8
431	20250326	115600	47266740	13180	13180	13180	13180	189
432	20250326	115500	44775720	13190	13180	13190	13180	11
433	20250326	115400	44630720	13190	13180	13190	13180	9
434	20250326	115300	44512090	13180	13180	13180	13180	8
435	20250326	115200	44406650	13180	13180	13180	13180	0
436	20250326	115100	44406650	13180	13180	13180	13180	8
437	20250326	115000	44301210	13180	13180	13180	13180	8
438	20250326	114900	44195770	13180	13180	13180	13180	8
439	20250326	114800	44090330	13190	13180	13190	13180	10
440	20250326	114700	43958520	13180	13180	13180	13180	8
441	20250326	114600	43853080	13180	13180	13180	13180	0
442	20250326	114500	43853080	13180	13180	13180	13180	8
443	20250326	114400	43747640	13180	13180	13180	13180	8
444	20250326	114300	43642200	13180	13180	13180	13180	8
445	20250326	114200	43536760	13190	13190	13190	13190	5
446	20250326	114100	43470810	13180	13180	13180	13180	0
447	20250326	114000	43470810	13180	13180	13180	13180	8
448	20250326	113900	43365370	13180	13180	13180	13180	8
449	20250326	113800	43259930	13180	13180	13180	13180	8
450	20250326	113700	43154490	13180	13180	13180	13180	8
451	20250326	113600	43049050	13180	13180	13180	13180	8
452	20250326	113500	42943610	13180	13180	13180	13180	0
453	20250326	113400	42943610	13180	13190	13190	13180	38
454	20250326	113300	42442480	13180	13180	13180	13180	8
455	20250326	113200	42337040	13180	13180	13180	13180	8
456	20250326	113100	42231600	13190	13190	13190	13190	26
457	20250326	113000	41888660	13190	13190	13190	13190	8
458	20250326	112900	41783140	13190	13190	13190	13190	0
459	20250326	112800	41783140	13190	13190	13190	13190	9
460	20250326	112700	41664430	13190	13190	13190	13190	8
461	20250326	112600	41558910	13190	13190	13190	13190	8
462	20250326	112500	41453390	13190	13190	13190	13190	19
463	20250326	112400	41202780	13190	13190	13190	13190	8
464	20250326	112300	41097260	13190	13190	13190	13190	0
465	20250326	112200	41097260	13190	13190	13190	13190	8
466	20250326	112100	40991740	13190	13190	13190	13190	9
467	20250326	112000	40873030	13190	13190	13190	13190	8
468	20250326	111900	40767510	13190	13190	13190	13190	8
469	20250326	111800	40661990	13190	13190	13190	13190	8
470	20250326	111700	40556470	13190	13190	13190	13190	0
471	20250326	111600	40556470	13190	13190	13190	13190	8
472	20250326	111500	40450950	13190	13190	13190	13190	9
473	20250326	111400	40332240	13190	13190	13190	13190	8
474	20250326	111300	40226720	13200	13200	13200	13200	8
475	20250326	111200	40121120	13200	13190	13200	13190	28
476	20250326	111100	39751600	13190	13190	13190	13190	0
477	20250326	111000	39751600	13190	13200	13200	13190	30
478	20250326	110900	39355680	13190	13190	13190	13190	8
479	20250326	110800	39250160	13190	13190	13190	13190	9
480	20250326	110700	39131450	13190	13190	13190	13190	88
481	20250326	110600	37970730	13190	13190	13190	13190	0
482	20250326	110500	37970730	13190	13190	13190	13190	8
483	20250326	110400	37865210	13190	13190	13190	13190	8
484	20250326	110300	37759690	13190	13190	13190	13190	8
485	20250326	110200	37654170	13210	13190	13210	13190	13
486	20250326	110100	37482600	13190	13190	13190	13190	9
487	20250326	110000	37363890	13190	13190	13190	13190	0
488	20250326	105900	37363890	13190	13210	13210	13190	10
489	20250326	105800	37231950	13190	13190	13190	13190	8
490	20250326	105700	37126430	13190	13190	13190	13190	8
491	20250326	105600	37020910	13190	13190	13190	13190	8
492	20250326	105500	36915390	13180	13180	13180	13180	9
493	20250326	105400	36796770	13180	13180	13180	13180	0
494	20250326	105300	36796770	13180	13180	13180	13180	8
495	20250326	105200	36691330	13180	13180	13180	13180	8
496	20250326	105100	36585890	13180	13180	13180	13180	8
497	20250326	105000	36480450	13210	13180	13210	13180	12
498	20250326	104900	36322170	13180	13180	13180	13180	8
499	20250326	104800	36216730	13180	13180	13180	13180	0
500	20250326	104700	36216730	13180	13180	13180	13180	9
501	20250326	104600	36098110	13180	13180	13180	13180	8
502	20250326	104500	35992670	13180	13180	13180	13180	8
503	20250326	104400	35887230	13180	13180	13180	13180	8
504	20250326	104300	35781790	13180	13180	13180	13180	8
505	20250326	104200	35676350	13210	13210	13210	13210	1
506	20250326	104100	35663140	13180	13180	13180	13180	13
507	20250326	104000	35491800	13180	13180	13180	13180	8
508	20250326	103900	35386360	13180	13180	13180	13180	8
509	20250326	103800	35280920	13180	13180	13180	13180	8
510	20250326	103700	35175480	13180	13180	13180	13180	8
511	20250326	103600	35070040	13180	13180	13180	13180	0
512	20250326	103500	35070040	13180	13180	13180	13180	58
513	20250326	103400	34305600	13180	13180	13180	13180	9
514	20250326	103300	34186980	13180	13180	13180	13180	8
515	20250326	103200	34081540	13180	13190	13190	13180	11
516	20250326	103100	33936530	13190	13190	13190	13190	5
517	20250326	103000	33870580	13190	13190	13190	13190	0
518	20250326	102900	33870580	13190	13190	13210	13190	52
519	20250326	102800	33184680	13180	13180	13180	13180	9
520	20250326	102700	33066060	13180	13180	13180	13180	8
521	20250326	102600	32960620	13190	13190	13190	13190	4
522	20250326	102500	32907860	13190	13190	13190	13190	0
523	20250326	102400	32907860	13190	13190	13190	13190	8
524	20250326	102300	32802340	13190	13190	13190	13190	8
525	20250326	102200	32696820	13190	13190	13190	13190	8
526	20250326	102100	32591300	13190	13190	13190	13190	11
527	20250326	102000	32446210	13190	13190	13190	13190	8
528	20250326	101900	32340690	13190	13190	13190	13190	0
529	20250326	101800	32340690	13190	13190	13190	13190	8
530	20250326	101700	32235170	13190	13190	13190	13190	8
531	20250326	101600	32129650	13190	13190	13190	13190	8
532	20250326	101500	32024130	13190	13190	13190	13190	9
533	20250326	101400	31905420	13190	13180	13190	13180	32
534	20250326	101300	31483510	13180	13180	13180	13180	2
535	20250326	101200	31457150	13170	13170	13170	13170	8
536	20250326	101100	31351790	13180	13180	13180	13180	4
537	20250326	101000	31299070	13180	13190	13190	13180	30
538	20250326	100900	30903450	13180	13180	13180	13180	8
539	20250326	100800	30798010	13180	13180	13180	13180	9
540	20250326	100700	30679390	13180	13180	13180	13180	0
541	20250326	100600	30679390	13180	13180	13180	13180	8
542	20250326	100500	30573950	13180	13180	13180	13180	8
543	20250326	100400	30468510	13180	13180	13180	13180	8
544	20250326	100300	30363070	13190	13200	13200	13190	104
545	20250326	100200	28990790	13200	13200	13200	13200	8
546	20250326	100100	28885190	13300	13300	13300	13300	0
547	20250326	100000	28885190	13300	13300	13300	13300	1
548	20250326	095900	28871890	13190	13190	13190	13190	0
549	20250326	095800	28871890	13190	13190	13190	13190	0
550	20250326	095700	28871890	13190	13190	13190	13190	10
551	20250326	095600	28739990	13190	13190	13190	13190	65
552	20250326	095500	27882640	13190	13190	13190	13190	0
553	20250326	095400	27882640	13190	13190	13190	13190	1
554	20250326	095300	27869450	13220	13220	13220	13220	2
555	20250326	095200	27843010	13220	13220	13220	13220	0
556	20250326	095100	27843010	13220	13260	13260	13220	11
557	20250326	095000	27697190	13200	13290	13290	13200	404
558	20250326	094900	22363350	13250	13250	13250	13250	0
559	20250326	094800	22363350	13250	13250	13250	13250	0
560	20250326	094700	22363350	13250	13250	13250	13250	0
561	20250326	094600	22363350	13250	13250	13250	13250	0
562	20250326	094500	22363350	13250	13250	13250	13250	0
563	20250326	094400	22363350	13250	13230	13250	13220	203
564	20250326	094300	19679500	13250	13250	13250	13250	3
565	20250326	094200	19639750	13220	13220	13220	13220	0
566	20250326	094100	19639750	13220	13220	13220	13220	0
567	20250326	094000	19639750	13220	13220	13220	13220	0
568	20250326	093900	19639750	13220	13220	13220	13220	0
569	20250326	093800	19639750	13220	13220	13220	13220	0
570	20250326	093700	19639750	13220	13220	13220	13220	0
571	20250326	093600	19639750	13220	13220	13220	13220	5
572	20250326	093500	19573650	13280	13280	13280	13280	0
573	20250326	093400	19573650	13280	13310	13330	13250	100
574	20250326	093300	18242080	13310	13250	13310	13250	8
575	20250326	093200	18135930	13280	13250	13280	13250	4
576	20250326	093100	18082900	13240	13240	13240	13240	0
577	20250326	093000	18082900	13240	13270	13270	13240	3
578	20250326	092900	18043150	13310	13310	13310	13310	5
579	20250326	092800	17976600	13270	13270	13270	13270	0
580	20250326	092700	17976600	13270	13270	13270	13270	0
581	20250326	092600	17976600	13270	13270	13290	13240	344
582	20250326	092500	13411730	13210	13210	13210	13210	0
583	20250326	092400	13411730	13210	13210	13210	13210	32
584	20250326	092300	12989010	13190	13190	13190	13190	0
585	20250326	092200	12989010	13190	13190	13190	13190	0
586	20250326	092100	12989010	13190	13190	13190	13190	0
587	20250326	092000	12989010	13190	13190	13190	13190	0
588	20250326	091900	12989010	13190	13190	13190	13190	200
589	20250326	091800	10351010	13190	13190	13190	13190	0
590	20250326	091700	10351010	13190	13190	13190	13190	9
591	20250326	091600	10232300	13200	13230	13230	13200	300
592	20250326	091500	6270030	13370	13370	13370	13370	0
593	20250326	091400	6270030	13370	13370	13370	13370	0
594	20250326	091300	6270030	13370	13370	13370	13370	0
595	20250326	091200	6270030	13370	13370	13370	13370	0
596	20250326	091100	6270030	13370	13370	13370	13370	0
597	20250326	091000	6270030	13370	13250	13370	13220	72
598	20250326	090900	5316590	13240	13360	13360	13240	306
599	20250326	090800	1229150	13250	13250	13250	13250	0
600	20250326	090700	1229150	13250	13250	13250	13250	0
601	20250326	090600	1229150	13250	13240	13250	13240	9
602	20250326	090500	1109960	13440	13440	13440	13440	0
603	20250326	090400	1109960	13440	13440	13440	13440	0
604	20250326	090300	1109960	13440	13440	13440	13440	0
605	20250326	090200	1109960	13440	13440	13440	13440	0
606	20250326	090100	1109960	13440	13430	13440	13430	35
607	20250326	090000	639600	13450	13200	13450	13200	48