KissMeData/038290/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192200	398887655	16500	16500	16500	16500	662
3	20250327	192100	398887655	16500	16500	16500	16500	0
4	20250327	192000	398887655	16500	16500	16500	16500	0
5	20250327	191900	398887655	16500	16500	16500	16500	0
6	20250327	191800	398887655	16500	16500	16500	16500	0
7	20250327	191700	398887655	16500	16500	16500	16500	0
8	20250327	191600	398887655	16500	16500	16500	16500	0
9	20250327	191500	398887655	16500	16500	16500	16500	0
10	20250327	191400	398887655	16500	16500	16500	16500	0
11	20250327	191300	398887655	16500	16500	16500	16500	0
12	20250327	191200	398887655	16500	16500	16500	16500	0
13	20250327	191100	398887655	16500	16500	16500	16500	0
14	20250327	191000	398887655	16500	16500	16500	16500	0
15	20250327	190900	398887655	16500	16500	16500	16500	0
16	20250327	190800	398887655	16500	16500	16500	16500	0
17	20250327	190700	398887655	16500	16500	16500	16500	0
18	20250327	190600	398887655	16500	16500	16500	16500	0
19	20250327	190500	398887655	16500	16500	16500	16500	0
20	20250327	190400	398887655	16500	16500	16500	16500	0
21	20250327	190300	398887655	16500	16500	16500	16500	0
22	20250327	190200	398887655	16500	16500	16500	16500	0
23	20250327	190100	398887655	16500	16500	16500	16500	0
24	20250327	190000	398887655	16500	16500	16500	16500	0
25	20250327	185900	398887655	16500	16500	16500	16500	0
26	20250327	185800	398887655	16500	16500	16500	16500	0
27	20250327	185700	398887655	16500	16500	16500	16500	0
28	20250327	185600	398887655	16500	16500	16500	16500	0
29	20250327	185500	398887655	16500	16500	16500	16500	0
30	20250327	185400	398887655	16500	16500	16500	16500	0
31	20250327	185300	398887655	16500	16500	16500	16500	0
32	20250327	185200	398887655	16500	16500	16500	16500	662
33	20250327	185100	398887655	16500	16500	16500	16500	0
34	20250327	185000	398887655	16500	16500	16500	16500	0
35	20250327	184900	398887655	16500	16500	16500	16500	0
36	20250327	184800	398887655	16500	16500	16500	16500	0
37	20250327	184700	398887655	16500	16500	16500	16500	0
38	20250327	184600	398887655	16500	16500	16500	16500	0
39	20250327	184500	398887655	16500	16500	16500	16500	0
40	20250327	184400	398887655	16500	16500	16500	16500	0
41	20250327	184300	398887655	16500	16500	16500	16500	0
42	20250327	184200	398887655	16500	16500	16500	16500	0
43	20250327	184100	398887655	16500	16500	16500	16500	0
44	20250327	184000	398887655	16500	16500	16500	16500	0
45	20250327	183900	398887655	16500	16500	16500	16500	0
46	20250327	183800	398887655	16500	16500	16500	16500	0
47	20250327	183700	398887655	16500	16500	16500	16500	0
48	20250327	183600	398887655	16500	16500	16500	16500	0
49	20250327	183500	398887655	16500	16500	16500	16500	0
50	20250327	183400	398887655	16500	16500	16500	16500	0
51	20250327	183300	398887655	16500	16500	16500	16500	0
52	20250327	183200	398887655	16500	16500	16500	16500	0
53	20250327	183100	398887655	16500	16500	16500	16500	0
54	20250327	183000	398887655	16500	16500	16500	16500	0
55	20250327	182900	398887655	16500	16500	16500	16500	0
56	20250327	182800	398887655	16500	16500	16500	16500	0
57	20250327	182700	398887655	16500	16500	16500	16500	0
58	20250327	182600	398887655	16500	16500	16500	16500	0
59	20250327	182500	398887655	16500	16500	16500	16500	0
60	20250327	182400	398887655	16500	16500	16500	16500	0
61	20250327	182300	398887655	16500	16500	16500	16500	0
62	20250327	182200	398887655	16500	16500	16500	16500	662
63	20250327	182100	398887655	16500	16500	16500	16500	0
64	20250327	182000	398887655	16500	16500	16500	16500	0
65	20250327	181900	398887655	16500	16500	16500	16500	0
66	20250327	181800	398887655	16500	16500	16500	16500	0
67	20250327	181700	398887655	16500	16500	16500	16500	0
68	20250327	181600	398887655	16500	16500	16500	16500	0
69	20250327	181500	398887655	16500	16500	16500	16500	0
70	20250327	181400	398887655	16500	16500	16500	16500	0
71	20250327	181300	398887655	16500	16500	16500	16500	0
72	20250327	181200	398887655	16500	16500	16500	16500	0
73	20250327	181100	398887655	16500	16500	16500	16500	0
74	20250327	181000	398887655	16500	16500	16500	16500	0
75	20250327	180900	398887655	16500	16500	16500	16500	0
76	20250327	180800	398887655	16500	16500	16500	16500	0
77	20250327	180700	398887655	16500	16500	16500	16500	0
78	20250327	180600	398887655	16500	16500	16500	16500	0
79	20250327	180500	398887655	16500	16500	16500	16500	0
80	20250327	180400	398887655	16500	16500	16500	16500	0
81	20250327	180300	398887655	16500	16500	16500	16500	0
82	20250327	180200	398887655	16500	16500	16500	16500	0
83	20250327	180100	398887655	16500	16500	16500	16500	0
84	20250327	180000	398887655	16500	16500	16500	16500	0
85	20250327	175900	398887655	16500	16500	16500	16500	0
86	20250327	175800	398887655	16500	16500	16500	16500	0
87	20250327	175700	398887655	16500	16500	16500	16500	0
88	20250327	175600	398887655	16500	16500	16500	16500	0
89	20250327	175500	398887655	16500	16500	16500	16500	0
90	20250327	175400	398887655	16500	16500	16500	16500	0
91	20250327	175300	398887655	16500	16500	16500	16500	0
92	20250327	175200	398887655	16500	16500	16500	16500	662
93	20250327	175100	398887655	16500	16500	16500	16500	0
94	20250327	175000	398887655	16500	16500	16500	16500	0
95	20250327	174900	398887655	16500	16500	16500	16500	0
96	20250327	174800	398887655	16500	16500	16500	16500	0
97	20250327	174700	398887655	16500	16500	16500	16500	0
98	20250327	174600	398887655	16500	16500	16500	16500	0
99	20250327	174500	398887655	16500	16500	16500	16500	0
100	20250327	174400	398887655	16500	16500	16500	16500	0
101	20250327	174300	398887655	16500	16500	16500	16500	0
102	20250327	174200	398887655	16500	16500	16500	16500	0
103	20250327	174100	398887655	16500	16500	16500	16500	0
104	20250327	174000	398887655	16500	16500	16500	16500	0
105	20250327	173900	398887655	16500	16500	16500	16500	0
106	20250327	173800	398887655	16500	16500	16500	16500	0
107	20250327	173700	398887655	16500	16500	16500	16500	0
108	20250327	173600	398887655	16500	16500	16500	16500	0
109	20250327	173500	398887655	16500	16500	16500	16500	0
110	20250327	173400	398887655	16500	16500	16500	16500	0
111	20250327	173300	398887655	16500	16500	16500	16500	0
112	20250327	173200	398887655	16500	16500	16500	16500	0
113	20250327	173100	398887655	16500	16500	16500	16500	0
114	20250327	173000	398887655	16500	16500	16500	16500	0
115	20250327	172900	398887655	16500	16500	16500	16500	0
116	20250327	172800	398887655	16500	16500	16500	16500	0
117	20250327	172700	398887655	16500	16500	16500	16500	0
118	20250327	172600	398887655	16500	16500	16500	16500	0
119	20250327	172500	398887655	16500	16500	16500	16500	0
120	20250327	172400	398887655	16500	16500	16500	16500	0
121	20250327	172300	398887655	16500	16500	16500	16500	0
122	20250327	172200	398887655	16500	16500	16500	16500	662
123	20250327	172100	398887655	16500	16500	16500	16500	0
124	20250327	172000	398887655	16500	16500	16500	16500	0
125	20250327	171900	398887655	16500	16500	16500	16500	0
126	20250327	171800	398887655	16500	16500	16500	16500	0
127	20250327	171700	398887655	16500	16500	16500	16500	0
128	20250327	171600	398887655	16500	16500	16500	16500	0
129	20250327	171500	398887655	16500	16500	16500	16500	0
130	20250327	171400	398887655	16500	16500	16500	16500	0
131	20250327	171300	398887655	16500	16500	16500	16500	0
132	20250327	171200	398887655	16500	16500	16500	16500	0
133	20250327	171100	398887655	16500	16500	16500	16500	0
134	20250327	171000	398887655	16500	16500	16500	16500	0
135	20250327	170900	398887655	16500	16500	16500	16500	0
136	20250327	170800	398887655	16500	16500	16500	16500	0
137	20250327	170700	398887655	16500	16500	16500	16500	0
138	20250327	170600	398887655	16500	16500	16500	16500	0
139	20250327	170500	398887655	16500	16500	16500	16500	0
140	20250327	170400	398887655	16500	16500	16500	16500	0
141	20250327	170300	398887655	16500	16500	16500	16500	0
142	20250327	170200	398887655	16500	16500	16500	16500	0
143	20250327	170100	398887655	16500	16500	16500	16500	0
144	20250327	170000	398887655	16500	16500	16500	16500	0
145	20250327	165900	398887655	16500	16500	16500	16500	0
146	20250327	165800	398887655	16500	16500	16500	16500	0
147	20250327	165700	398887655	16500	16500	16500	16500	0
148	20250327	165600	398887655	16500	16500	16500	16500	0
149	20250327	165500	398887655	16500	16500	16500	16500	0
150	20250327	165400	398887655	16500	16500	16500	16500	0
151	20250327	165300	398887655	16500	16500	16500	16500	0
152	20250327	165200	398887655	16500	16500	16500	16500	662
153	20250327	165100	398887655	16500	16500	16500	16500	0
154	20250327	165000	398887655	16500	16500	16500	16500	0
155	20250327	164900	398887655	16500	16500	16500	16500	0
156	20250327	164800	398887655	16500	16500	16500	16500	0
157	20250327	164700	398887655	16500	16500	16500	16500	0
158	20250327	164600	398887655	16500	16500	16500	16500	0
159	20250327	164500	398887655	16500	16500	16500	16500	0
160	20250327	164400	398887655	16500	16500	16500	16500	0
161	20250327	164300	398887655	16500	16500	16500	16500	0
162	20250327	164200	398887655	16500	16500	16500	16500	0
163	20250327	164100	398887655	16500	16500	16500	16500	0
164	20250327	164000	398887655	16500	16500	16500	16500	0
165	20250327	163900	398887655	16500	16500	16500	16500	0
166	20250327	163800	398887655	16500	16500	16500	16500	0
167	20250327	163700	398887655	16500	16500	16500	16500	0
168	20250327	163600	398887655	16500	16500	16500	16500	0
169	20250327	163500	398887655	16500	16500	16500	16500	0
170	20250327	163400	398887655	16500	16500	16500	16500	0
171	20250327	163300	398887655	16500	16500	16500	16500	0
172	20250327	163200	398887655	16500	16500	16500	16500	0
173	20250327	163100	398887655	16500	16500	16500	16500	0
174	20250327	163000	398887655	16500	16500	16500	16500	0
175	20250327	162900	398887655	16500	16500	16500	16500	0
176	20250327	162800	398887655	16500	16500	16500	16500	0
177	20250327	162700	398887655	16500	16500	16500	16500	0
178	20250327	162600	398887655	16500	16500	16500	16500	0
179	20250327	162500	398887655	16500	16500	16500	16500	0
180	20250327	162400	398887655	16500	16500	16500	16500	0
181	20250327	162300	398887655	16500	16500	16500	16500	0
182	20250327	162200	398887655	16500	16500	16500	16500	662
183	20250327	162100	398887655	16500	16500	16500	16500	0
184	20250327	162000	398887655	16500	16500	16500	16500	0
185	20250327	161900	398887655	16500	16500	16500	16500	0
186	20250327	161800	398887655	16500	16500	16500	16500	0
187	20250327	161700	398887655	16500	16500	16500	16500	0
188	20250327	161600	398887655	16500	16500	16500	16500	0
189	20250327	161500	398887655	16500	16500	16500	16500	0
190	20250327	161400	398887655	16500	16500	16500	16500	0
191	20250327	161300	398887655	16500	16500	16500	16500	0
192	20250327	161200	398887655	16500	16500	16500	16500	0
193	20250327	161100	398887655	16500	16500	16500	16500	0
194	20250327	161000	398887655	16500	16500	16500	16500	0
195	20250327	160900	398887655	16500	16500	16500	16500	0
196	20250327	160800	398887655	16500	16500	16500	16500	0
197	20250327	160700	398887655	16500	16500	16500	16500	0
198	20250327	160600	398887655	16500	16500	16500	16500	0
199	20250327	160500	398887655	16500	16500	16500	16500	0
200	20250327	160400	398887655	16500	16500	16500	16500	0
201	20250327	160300	398887655	16500	16500	16500	16500	0
202	20250327	160200	398887655	16500	16500	16500	16500	0
203	20250327	160100	398887655	16500	16500	16500	16500	0
204	20250327	160000	398887655	16500	16500	16500	16500	0
205	20250327	155900	398887655	16500	16500	16500	16500	0
206	20250327	155800	398887655	16500	16500	16500	16500	0
207	20250327	155700	398887655	16500	16500	16500	16500	0
208	20250327	155600	398887655	16500	16500	16500	16500	0
209	20250327	155500	398887655	16500	16500	16500	16500	0
210	20250327	155400	398887655	16500	16500	16500	16500	0
211	20250327	155300	398887655	16500	16500	16500	16500	0
212	20250327	155200	398887655	16500	16500	16500	16500	662
213	20250327	155100	398887655	16500	16500	16500	16500	0
214	20250327	155000	398887655	16500	16500	16500	16500	0
215	20250327	154900	398887655	16500	16500	16500	16500	0
216	20250327	154800	398887655	16500	16500	16500	16500	0
217	20250327	154700	398887655	16500	16500	16500	16500	0
218	20250327	154600	398887655	16500	16500	16500	16500	0
219	20250327	154500	398887655	16500	16500	16500	16500	0
220	20250327	154400	398887655	16500	16500	16500	16500	0
221	20250327	154300	398887655	16500	16500	16500	16500	0
222	20250327	154200	398887655	16500	16500	16500	16500	0
223	20250327	154100	398887655	16500	16500	16500	16500	0
224	20250327	154000	398887655	16500	16500	16500	16500	0
225	20250327	153900	398887655	16500	16500	16500	16500	0
226	20250327	153800	398887655	16500	16500	16500	16500	0
227	20250327	153700	398887655	16500	16500	16500	16500	0
228	20250327	153600	398887655	16500	16500	16500	16500	0
229	20250327	153500	398887655	16500	16500	16500	16500	0
230	20250327	153400	398887655	16500	16500	16500	16500	0
231	20250327	153300	398887655	16500	16500	16500	16500	0
232	20250327	153200	398887655	16500	16500	16500	16500	0
233	20250327	153100	398887655	16500	16500	16500	16500	0
234	20250327	153000	398887655	16500	16500	16500	16500	662
235	20250327	152900	387964655	16450	16450	16450	16450	0
236	20250327	152800	387964655	16450	16450	16450	16450	0
237	20250327	152700	387964655	16450	16450	16450	16450	0
238	20250327	152600	387964655	16450	16450	16450	16450	0
239	20250327	152500	387964655	16450	16450	16450	16450	0
240	20250327	152400	387964655	16450	16450	16450	16450	0
241	20250327	152300	387964655	16450	16450	16450	16450	0
242	20250327	152200	387964655	16450	16450	16450	16450	0
243	20250327	152100	387964655	16450	16450	16450	16450	0
244	20250327	152000	387964655	16450	16450	16450	16450	0
245	20250327	151900	387964655	16450	16450	16450	16450	0
246	20250327	151800	387964655	16450	16380	16450	16310	1031
247	20250327	151700	371124175	16380	16390	16390	16380	202
248	20250327	151600	367814405	16390	16490	16490	16390	3
249	20250327	151500	367765035	16380	16410	16410	16380	115
250	20250327	151400	365879705	16400	16450	16450	16400	28
251	20250327	151300	365419755	16450	16450	16450	16450	0
252	20250327	151200	365419755	16450	16450	16450	16450	8
253	20250327	151100	365288155	16520	16520	16520	16455	34
254	20250327	151000	364726670	16550	16550	16550	16550	0
255	20250327	150900	364726670	16550	16470	16550	16470	300
256	20250327	150800	359779110	16320	16480	16500	16320	178
257	20250327	150700	356853930	16310	16490	16490	16310	150
258	20250327	150600	354403450	16300	16400	16400	16300	1000
259	20250327	150500	338055390	16400	16390	16400	16390	248
260	20250327	150400	333989670	16400	16520	16520	16400	197
261	20250327	150300	330755820	16520	16520	16520	16520	0
262	20250327	150200	330755820	16520	16520	16520	16520	1
263	20250327	150100	330739300	16430	16430	16430	16430	0
264	20250327	150000	330739300	16430	16440	16440	16430	40
265	20250327	145900	330082000	16440	16440	16440	16440	0
266	20250327	145800	330082000	16440	16440	16440	16440	1
267	20250327	145700	330065560	16430	16430	16430	16430	0
268	20250327	145600	330065560	16430	16430	16430	16430	8
269	20250327	145500	329934120	16530	16470	16530	16440	21
270	20250327	145400	329588430	16550	16550	16550	16550	0
271	20250327	145300	329588430	16550	16550	16550	16550	0
272	20250327	145200	329588430	16550	16550	16550	16550	0
273	20250327	145100	329588430	16550	16550	16550	16550	0
274	20250327	145000	329588430	16550	16550	16550	16550	0
275	20250327	144900	329588430	16550	16550	16550	16550	0
276	20250327	144800	329588430	16550	16550	16550	16550	0
277	20250327	144700	329588430	16550	16550	16550	16550	0
278	20250327	144600	329588430	16550	16480	16550	16480	3
279	20250327	144500	329538920	16480	16480	16480	16480	0
280	20250327	144400	329538920	16480	16480	16480	16480	0
281	20250327	144300	329538920	16480	16480	16480	16480	0
282	20250327	144200	329538920	16480	16480	16480	16480	0
283	20250327	144100	329538920	16480	16480	16480	16480	0
284	20250327	144000	329538920	16480	16480	16480	16480	0
285	20250327	143900	329538920	16480	16480	16480	16480	0
286	20250327	143800	329538920	16480	16480	16480	16480	0
287	20250327	143700	329538920	16480	16490	16490	16480	20
288	20250327	143600	329209220	16490	16500	16500	16490	20
289	20250327	143500	328879320	16570	16570	16570	16570	0
290	20250327	143400	328879320	16570	16570	16570	16570	1
291	20250327	143300	328862750	16460	16460	16460	16460	0
292	20250327	143200	328862750	16460	16460	16460	16460	0
293	20250327	143100	328862750	16460	16460	16460	16460	0
294	20250327	143000	328862750	16460	16460	16460	16460	0
295	20250327	142900	328862750	16460	16460	16460	16460	0
296	20250327	142800	328862750	16460	16460	16460	16460	10
297	20250327	142700	328698150	16460	16460	16460	16460	0
298	20250327	142600	328698150	16460	16460	16460	16460	0
299	20250327	142500	328698150	16460	16460	16460	16460	0
300	20250327	142400	328698150	16460	16460	16460	16450	77
301	20250327	142300	327430770	16600	16530	16600	16530	32
302	20250327	142200	326899990	16430	16430	16430	16430	0
303	20250327	142100	326899990	16430	16430	16430	16430	0
304	20250327	142000	326899990	16430	16430	16430	16430	0
305	20250327	141900	326899990	16430	16430	16430	16430	0
306	20250327	141800	326899990	16430	16430	16430	16430	0
307	20250327	141700	326899990	16430	16430	16430	16430	100
308	20250327	141600	325256990	16430	16430	16430	16430	0
309	20250327	141500	325256990	16430	16430	16430	16430	0
310	20250327	141400	325256990	16430	16430	16430	16430	0
311	20250327	141300	325256990	16430	16430	16430	16430	0
312	20250327	141200	325256990	16430	16430	16430	16430	0
313	20250327	141100	325256990	16430	16430	16430	16430	0
314	20250327	141000	325256990	16430	16430	16430	16430	0
315	20250327	140900	325256990	16430	16430	16430	16430	0
316	20250327	140800	325256990	16430	16430	16430	16430	0
317	20250327	140700	325256990	16430	16430	16430	16430	8
318	20250327	140600	325125550	16640	16640	16640	16640	0
319	20250327	140500	325125550	16640	16640	16640	16640	0
320	20250327	140400	325125550	16640	16640	16640	16640	0
321	20250327	140300	325125550	16640	16640	16640	16640	0
322	20250327	140200	325125550	16640	16640	16640	16640	0
323	20250327	140100	325125550	16640	16640	16640	16640	0
324	20250327	140000	325125550	16640	16640	16640	16640	0
325	20250327	135900	325125550	16640	16640	16640	16640	0
326	20250327	135800	325125550	16640	16490	16640	16490	2
327	20250327	135700	325092420	16350	16350	16350	16350	0
328	20250327	135600	325092420	16350	16350	16350	16350	0
329	20250327	135500	325092420	16350	16350	16350	16350	0
330	20250327	135400	325092420	16350	16350	16350	16350	0
331	20250327	135300	325092420	16350	16350	16350	16350	36
332	20250327	135200	324503820	16490	16490	16490	16490	0
333	20250327	135100	324503820	16490	16480	16490	16330	1046
334	20250327	135000	307401840	16450	16450	16450	16450	1
335	20250327	134900	307385390	16490	16490	16490	16490	0
336	20250327	134800	307385390	16490	16490	16490	16490	51
337	20250327	134700	306544400	16500	16500	16500	16500	0
338	20250327	134600	306544400	16500	16500	16500	16500	0
339	20250327	134500	306544400	16500	16500	16500	16500	2
340	20250327	134400	306511400	16500	16500	16500	16500	0
341	20250327	134300	306511400	16500	16500	16500	16500	0
342	20250327	134200	306511400	16500	16500	16500	16500	0
343	20250327	134100	306511400	16500	16500	16500	16500	0
344	20250327	134000	306511400	16500	16500	16500	16500	0
345	20250327	133900	306511400	16500	16500	16500	16500	0
346	20250327	133800	306511400	16500	16530	16530	16500	110
347	20250327	133700	304696160	16640	16640	16640	16640	0
348	20250327	133600	304696160	16640	16640	16640	16640	0
349	20250327	133500	304696160	16640	16640	16640	16640	0
350	20250327	133400	304696160	16640	16640	16640	16640	0
351	20250327	133300	304696160	16640	16640	16640	16640	0
352	20250327	133200	304696160	16640	16640	16640	16640	0
353	20250327	133100	304696160	16640	16640	16640	16640	0
354	20250327	133000	304696160	16640	16530	16640	16530	92
355	20250327	132900	303175290	16660	16660	16660	16660	0
356	20250327	132800	303175290	16660	16660	16660	16660	0
357	20250327	132700	303175290	16660	16660	16660	16660	0
358	20250327	132600	303175290	16660	16660	16660	16660	0
359	20250327	132500	303175290	16660	16660	16660	16660	6
360	20250327	132400	303075330	16660	16660	16660	16660	0
361	20250327	132300	303075330	16660	16660	16660	16660	0
362	20250327	132200	303075330	16660	16660	16660	16660	0
363	20250327	132100	303075330	16660	16660	16660	16660	0
364	20250327	132000	303075330	16660	16660	16660	16660	0
365	20250327	131900	303075330	16660	16660	16660	16660	0
366	20250327	131800	303075330	16660	16660	16660	16660	0
367	20250327	131700	303075330	16660	16660	16660	16660	0
368	20250327	131600	303075330	16660	16660	16660	16660	0
369	20250327	131500	303075330	16660	16660	16660	16660	0
370	20250327	131400	303075330	16660	16660	16660	16660	0
371	20250327	131300	303075330	16660	16660	16660	16660	0
372	20250327	131200	303075330	16660	16660	16660	16660	0
373	20250327	131100	303075330	16660	16660	16660	16660	1
374	20250327	131000	303058670	16500	16560	16560	16500	228
375	20250327	130900	299295170	16560	16560	16560	16560	0
376	20250327	130800	299295170	16560	16560	16560	16560	236
377	20250327	130700	295387010	16550	16550	16550	16550	0
378	20250327	130600	295387010	16550	16550	16550	16550	0
379	20250327	130500	295387010	16550	16550	16550	16550	14
380	20250327	130400	295155310	16440	16440	16440	16440	0
381	20250327	130300	295155310	16440	16500	16500	16440	820
382	20250327	130200	281656910	16570	16560	16570	16560	60
383	20250327	130100	280662890	16500	16500	16500	16500	543
384	20250327	130000	271703390	16500	16500	16500	16500	0
385	20250327	125900	271703390	16500	16520	16520	16500	969
386	20250327	125800	255706160	16530	16530	16530	16530	0
387	20250327	125700	255706160	16530	16530	16530	16530	41
388	20250327	125600	255028430	16530	16580	16580	16530	1012
389	20250327	125500	238276920	16580	16600	16600	16580	508
390	20250327	125400	229844280	16670	16670	16670	16670	0
391	20250327	125300	229844280	16670	16670	16670	16670	0
392	20250327	125200	229844280	16670	16670	16670	16670	0
393	20250327	125100	229844280	16670	16670	16670	16670	2
394	20250327	125000	229810940	16680	16680	16680	16680	1
395	20250327	124900	229794260	16580	16580	16580	16580	1
396	20250327	124800	229777680	16660	16660	16660	16660	0
397	20250327	124700	229777680	16660	16660	16660	16660	0
398	20250327	124600	229777680	16660	16660	16660	16660	0
399	20250327	124500	229777680	16660	16660	16660	16660	0
400	20250327	124400	229777680	16660	16660	16660	16660	0
401	20250327	124300	229777680	16660	16660	16660	16660	0
402	20250327	124200	229777680	16660	16660	16660	16660	0
403	20250327	124100	229777680	16660	16660	16660	16660	0
404	20250327	124000	229777680	16660	16660	16660	16660	0
405	20250327	123900	229777680	16660	16660	16660	16660	0
406	20250327	123800	229777680	16660	16660	16660	16660	0
407	20250327	123700	229777680	16660	16660	16660	16660	0
408	20250327	123600	229777680	16660	16660	16660	16660	0
409	20250327	123500	229777680	16660	16660	16660	16660	0
410	20250327	123400	229777680	16660	16660	16660	16660	0
411	20250327	123300	229777680	16660	16660	16660	16660	0
412	20250327	123200	229777680	16660	16660	16660	16660	0
413	20250327	123100	229777680	16660	16660	16660	16660	0
414	20250327	123000	229777680	16660	16660	16660	16660	50
415	20250327	122900	228944680	16670	16670	16670	16670	0
416	20250327	122800	228944680	16670	16670	16670	16670	0
417	20250327	122700	228944680	16670	16670	16670	16670	0
418	20250327	122600	228944680	16670	16670	16670	16670	0
419	20250327	122500	228944680	16670	16670	16670	16670	0
420	20250327	122400	228944680	16670	16670	16670	16670	0
421	20250327	122300	228944680	16670	16670	16670	16670	1
422	20250327	122200	228928010	16620	16620	16620	16620	0
423	20250327	122100	228928010	16620	16620	16620	16620	0
424	20250327	122000	228928010	16620	16620	16620	16620	4
425	20250327	121900	228861530	16680	16680	16680	16680	0
426	20250327	121800	228861530	16680	16680	16680	16680	0
427	20250327	121700	228861530	16680	16680	16680	16680	0
428	20250327	121600	228861530	16680	16680	16680	16680	0
429	20250327	121500	228861530	16680	16680	16680	16680	0
430	20250327	121400	228861530	16680	16680	16680	16680	0
431	20250327	121300	228861530	16680	16680	16680	16680	0
432	20250327	121200	228861530	16680	16680	16680	16680	0
433	20250327	121100	228861530	16680	16680	16680	16680	0
434	20250327	121000	228861530	16680	16680	16680	16680	0
435	20250327	120900	228861530	16680	16680	16680	16680	0
436	20250327	120800	228861530	16680	16680	16680	16680	0
437	20250327	120700	228861530	16680	16680	16680	16680	0
438	20250327	120600	228861530	16680	16680	16680	16680	9
439	20250327	120500	228711410	16680	16680	16680	16680	5
440	20250327	120400	228628010	16680	16680	16680	16680	31
441	20250327	120300	228110930	16680	16680	16680	16680	0
442	20250327	120200	228110930	16680	16680	16680	16680	0
443	20250327	120100	228110930	16680	16680	16680	16680	0
444	20250327	120000	228110930	16680	16680	16680	16680	0
445	20250327	115900	228110930	16680	16680	16680	16680	0
446	20250327	115800	228110930	16680	16680	16680	16680	0
447	20250327	115700	228110930	16680	16680	16680	16680	0
448	20250327	115600	228110930	16680	16680	16680	16680	0
449	20250327	115500	228110930	16680	16580	16680	16580	2
450	20250327	115400	228077670	16680	16680	16680	16680	0
451	20250327	115300	228077670	16680	16680	16680	16680	0
452	20250327	115200	228077670	16680	16680	16680	16680	0
453	20250327	115100	228077670	16680	16680	16680	16680	0
454	20250327	115000	228077670	16680	16680	16680	16680	0
455	20250327	114900	228077670	16680	16680	16680	16680	0
456	20250327	114800	228077670	16680	16680	16680	16680	0
457	20250327	114700	228077670	16680	16680	16680	16680	0
458	20250327	114600	228077670	16680	16680	16680	16680	100
459	20250327	114500	226409670	16680	16680	16680	16680	0
460	20250327	114400	226409670	16680	16680	16680	16680	0
461	20250327	114300	226409670	16680	16680	16680	16680	0
462	20250327	114200	226409670	16680	16680	16680	16680	0
463	20250327	114100	226409670	16680	16680	16680	16680	0
464	20250327	114000	226409670	16680	16680	16680	16680	0
465	20250327	113900	226409670	16680	16680	16680	16680	0
466	20250327	113800	226409670	16680	16680	16680	16680	0
467	20250327	113700	226409670	16680	16680	16680	16680	1
468	20250327	113600	226392990	16580	16580	16580	16580	8
469	20250327	113500	226260350	16680	16600	16680	16580	101
470	20250327	113400	224585370	16700	16700	16700	16700	0
471	20250327	113300	224585370	16700	16700	16700	16700	0
472	20250327	113200	224585370	16700	16700	16700	16700	0
473	20250327	113100	224585370	16700	16700	16700	16700	0
474	20250327	113000	224585370	16700	16700	16700	16700	0
475	20250327	112900	224585370	16700	16700	16700	16700	0
476	20250327	112800	224585370	16700	16700	16700	16700	0
477	20250327	112700	224585370	16700	16700	16700	16700	1
478	20250327	112600	224568670	16600	16600	16600	16600	0
479	20250327	112500	224568670	16600	16600	16600	16600	0
480	20250327	112400	224568670	16600	16600	16600	16600	0
481	20250327	112300	224568670	16600	16600	16600	16600	96
482	20250327	112200	222975070	16600	16610	16610	16600	29
483	20250327	112100	222493630	16610	16610	16610	16610	0
484	20250327	112000	222493630	16610	16610	16610	16610	88
485	20250327	111900	221031950	16720	16720	16720	16720	0
486	20250327	111800	221031950	16720	16720	16720	16720	0
487	20250327	111700	221031950	16720	16720	16720	16720	0
488	20250327	111600	221031950	16720	16720	16720	16720	1
489	20250327	111500	221015230	16700	16700	16700	16700	0
490	20250327	111400	221015230	16700	16700	16700	16700	0
491	20250327	111300	221015230	16700	16700	16700	16700	0
492	20250327	111200	221015230	16700	16700	16700	16700	0
493	20250327	111100	221015230	16700	16700	16700	16700	10
494	20250327	111000	220848230	16700	16700	16700	16700	0
495	20250327	110900	220848230	16700	16700	16700	16700	0
496	20250327	110800	220848230	16700	16700	16700	16700	0
497	20250327	110700	220848230	16700	16700	16700	16700	0
498	20250327	110600	220848230	16700	16700	16700	16700	0
499	20250327	110500	220848230	16700	16700	16700	16700	0
500	20250327	110400	220848230	16700	16700	16700	16700	1
501	20250327	110300	220831530	16630	16630	16630	16630	0
502	20250327	110200	220831530	16630	16630	16630	16630	0
503	20250327	110100	220831530	16630	16630	16630	16630	10
504	20250327	110000	220665230	16650	16650	16650	16650	30
505	20250327	105900	220165730	16720	16720	16720	16720	0
506	20250327	105800	220165730	16720	16720	16720	16720	0
507	20250327	105700	220165730	16720	16720	16720	16720	0
508	20250327	105600	220165730	16720	16720	16720	16720	0
509	20250327	105500	220165730	16720	16720	16720	16720	1
510	20250327	105400	220149010	16730	16730	16730	16730	0
511	20250327	105300	220149010	16730	16730	16730	16730	0
512	20250327	105200	220149010	16730	16730	16730	16730	0
513	20250327	105100	220149010	16730	16730	16730	16730	0
514	20250327	105000	220149010	16730	16730	16730	16730	0
515	20250327	104900	220149010	16730	16670	16730	16520	914
516	20250327	104800	204984230	16760	16760	16760	16760	1
517	20250327	104700	204967470	16670	16670	16670	16670	0
518	20250327	104600	204967470	16670	16670	16670	16670	0
519	20250327	104500	204967470	16670	16670	16670	16670	0
520	20250327	104400	204967470	16670	16670	16670	16670	147
521	20250327	104300	202516980	16660	16660	16660	16660	0
522	20250327	104200	202516980	16660	16660	16660	16660	0
523	20250327	104100	202516980	16660	16660	16660	16660	0
524	20250327	104000	202516980	16660	16760	16760	16660	2
525	20250327	103900	202483560	16680	16690	16690	16680	324
526	20250327	103800	197076240	16780	16780	16780	16780	0
527	20250327	103700	197076240	16780	16780	16780	16780	3
528	20250327	103600	197025900	16800	16800	16800	16800	0
529	20250327	103500	197025900	16800	16800	16800	16800	0
530	20250327	103400	197025900	16800	16800	16800	16800	0
531	20250327	103300	197025900	16800	16800	16800	16800	0
532	20250327	103200	197025900	16800	16800	16800	16800	0
533	20250327	103100	197025900	16800	16800	16800	16800	0
534	20250327	103000	197025900	16800	16800	16800	16800	0
535	20250327	102900	197025900	16800	16800	16800	16800	0
536	20250327	102800	197025900	16800	16800	16800	16800	1
537	20250327	102700	197009100	16800	16800	16800	16800	0
538	20250327	102600	197009100	16800	16800	16800	16800	1
539	20250327	102500	196992300	16660	16660	16660	16660	3
540	20250327	102400	196942320	16630	16630	16630	16630	0
541	20250327	102300	196942320	16630	16630	16630	16630	0
542	20250327	102200	196942320	16630	16630	16630	16630	0
543	20250327	102100	196942320	16630	16680	16680	16630	75
544	20250327	102000	195694100	16680	16680	16680	16680	5
545	20250327	101900	195610700	16710	16710	16710	16710	1
546	20250327	101800	195593990	16670	16720	16720	16670	317
547	20250327	101700	190305910	16720	16720	16720	16720	0
548	20250327	101600	190305910	16720	16720	16720	16720	1
549	20250327	101500	190289190	16690	16690	16690	16690	0
550	20250327	101400	190289190	16690	16740	16740	16690	650
551	20250327	101300	179424060	16730	16730	16730	16730	0
552	20250327	101200	179424060	16730	16730	16730	16730	0
553	20250327	101100	179424060	16730	16730	16730	16730	1
554	20250327	101000	179407330	16790	16790	16790	16790	0
555	20250327	100900	179407330	16790	16790	16790	16790	0
556	20250327	100800	179407330	16790	16790	16790	16790	0
557	20250327	100700	179407330	16790	16790	16790	16790	0
558	20250327	100600	179407330	16790	16790	16790	16790	1
559	20250327	100500	179390540	16740	16770	16770	16740	435
560	20250327	100400	172106040	16780	16790	16790	16780	7
561	20250327	100300	171988560	16790	16790	16790	16790	0
562	20250327	100200	171988560	16790	16840	16840	16790	129
563	20250327	100100	169816350	16840	16840	16840	16840	0
564	20250327	100000	169816350	16840	16840	16840	16840	0
565	20250327	095900	169816350	16840	16840	16840	16840	0
566	20250327	095800	169816350	16840	16840	16840	16840	0
567	20250327	095700	169816350	16840	16840	16840	16840	0
568	20250327	095600	169816350	16840	16840	16840	16840	1
569	20250327	095500	169799510	16760	16790	16790	16760	33
570	20250327	095400	169245840	16840	16840	16840	16840	0
571	20250327	095300	169245840	16840	16840	16840	16840	0
572	20250327	095200	169245840	16840	16840	16840	16840	0
573	20250327	095100	169245840	16840	16840	16840	16840	1
574	20250327	095000	169229000	16830	16830	16830	16830	94
575	20250327	094900	167646980	16830	16800	16830	16790	39
576	20250327	094800	166991830	16850	16850	16850	16850	1
577	20250327	094700	166974980	16800	16850	16850	16800	408
578	20250327	094600	160117680	16850	16850	16850	16850	30
579	20250327	094500	159612180	16870	16870	16870	16870	0
580	20250327	094400	159612180	16870	16840	16870	16840	27
581	20250327	094300	159156990	16800	16810	16810	16800	22
582	20250327	094200	158787370	16800	16790	16800	16790	64
583	20250327	094100	157712350	16790	16790	16790	16790	12
584	20250327	094000	157510870	16790	16790	16790	16790	0
585	20250327	093900	157510870	16790	16780	16790	16780	41
586	20250327	093800	156822580	16770	16770	16770	16770	14
587	20250327	093700	156587800	16770	16730	16770	16730	509
588	20250327	093600	148067030	16730	16730	16730	16730	0
589	20250327	093500	148067030	16730	16730	16730	16730	0
590	20250327	093400	148067030	16730	16730	16730	16730	0
591	20250327	093300	148067030	16730	16730	16730	16730	0
592	20250327	093200	148067030	16730	16730	16730	16730	0
593	20250327	093100	148067030	16730	16730	16730	16730	5
594	20250327	093000	147983380	16740	16740	16740	16740	2
595	20250327	092900	147949900	16740	16740	16740	16740	0
596	20250327	092800	147949900	16740	16740	16740	16740	0
597	20250327	092700	147949900	16740	16740	16740	16740	0
598	20250327	092600	147949900	16740	16740	16740	16740	0
599	20250327	092500	147949900	16740	16740	16740	16740	0
600	20250327	092400	147949900	16740	16740	16740	16740	0
601	20250327	092300	147949900	16740	16750	16750	16740	45
602	20250327	092200	147196520	16740	16740	16740	16740	0
603	20250327	092100	147196520	16740	16740	16740	16740	10
604	20250327	092000	147029120	16760	16760	16760	16760	0
605	20250327	091900	147029120	16760	16760	16760	16760	0
606	20250327	091800	147029120	16760	16760	16760	16760	0
607	20250327	091700	147029120	16760	16750	16760	16750	46
608	20250327	091600	146258420	16740	16630	16740	16630	12
609	20250327	091500	146057700	16790	16790	16790	16790	0
610	20250327	091400	146057700	16790	16790	16790	16790	0
611	20250327	091300	146057700	16790	16570	16790	16570	263
612	20250327	091200	141692210	16610	16650	16650	16040	4339
613	20250327	091100	70657310	16780	16760	16780	16760	965
614	20250327	091000	54466270	16760	16760	16760	16760	1
615	20250327	090900	54449510	16650	16650	16760	16650	968
616	20250327	090800	38315790	16650	16650	16650	16650	1
617	20250327	090700	38299140	16560	16560	16560	16560	0
618	20250327	090600	38299140	16560	16600	16720	16560	875
619	20250327	090500	23782350	16750	16600	16750	16590	140
620	20250327	090400	21458360	16700	16700	16700	16700	52
621	20250327	090300	20589960	16790	16790	16790	16790	0
622	20250327	090200	20589960	16790	16790	16790	16790	1
623	20250327	090100	20573170	16700	16790	16790	16700	908
624	20250327	090000	5408710	16750	16800	16800	16750	322