KissMeData/049070/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193100	564096495	16840	16840	16840	16840	1018
3	20250327	193000	564096495	16840	16840	16840	16840	0
4	20250327	192900	564096495	16840	16840	16840	16840	0
5	20250327	192800	564096495	16840	16840	16840	16840	0
6	20250327	192700	564096495	16840	16840	16840	16840	0
7	20250327	192600	564096495	16840	16840	16840	16840	0
8	20250327	192500	564096495	16840	16840	16840	16840	0
9	20250327	192400	564096495	16840	16840	16840	16840	0
10	20250327	192300	564096495	16840	16840	16840	16840	0
11	20250327	192200	564096495	16840	16840	16840	16840	0
12	20250327	192100	564096495	16840	16840	16840	16840	0
13	20250327	192000	564096495	16840	16840	16840	16840	0
14	20250327	191900	564096495	16840	16840	16840	16840	0
15	20250327	191800	564096495	16840	16840	16840	16840	0
16	20250327	191700	564096495	16840	16840	16840	16840	0
17	20250327	191600	564096495	16840	16840	16840	16840	0
18	20250327	191500	564096495	16840	16840	16840	16840	0
19	20250327	191400	564096495	16840	16840	16840	16840	0
20	20250327	191300	564096495	16840	16840	16840	16840	0
21	20250327	191200	564096495	16840	16840	16840	16840	0
22	20250327	191100	564096495	16840	16840	16840	16840	0
23	20250327	191000	564096495	16840	16840	16840	16840	0
24	20250327	190900	564096495	16840	16840	16840	16840	0
25	20250327	190800	564096495	16840	16840	16840	16840	0
26	20250327	190700	564096495	16840	16840	16840	16840	0
27	20250327	190600	564096495	16840	16840	16840	16840	0
28	20250327	190500	564096495	16840	16840	16840	16840	0
29	20250327	190400	564096495	16840	16840	16840	16840	0
30	20250327	190300	564096495	16840	16840	16840	16840	0
31	20250327	190200	564096495	16840	16840	16840	16840	0
32	20250327	190100	564096495	16840	16840	16840	16840	1018
33	20250327	190000	564096495	16840	16840	16840	16840	0
34	20250327	185900	564096495	16840	16840	16840	16840	0
35	20250327	185800	564096495	16840	16840	16840	16840	0
36	20250327	185700	564096495	16840	16840	16840	16840	0
37	20250327	185600	564096495	16840	16840	16840	16840	0
38	20250327	185500	564096495	16840	16840	16840	16840	0
39	20250327	185400	564096495	16840	16840	16840	16840	0
40	20250327	185300	564096495	16840	16840	16840	16840	0
41	20250327	185200	564096495	16840	16840	16840	16840	0
42	20250327	185100	564096495	16840	16840	16840	16840	0
43	20250327	185000	564096495	16840	16840	16840	16840	0
44	20250327	184900	564096495	16840	16840	16840	16840	0
45	20250327	184800	564096495	16840	16840	16840	16840	0
46	20250327	184700	564096495	16840	16840	16840	16840	0
47	20250327	184600	564096495	16840	16840	16840	16840	0
48	20250327	184500	564096495	16840	16840	16840	16840	0
49	20250327	184400	564096495	16840	16840	16840	16840	0
50	20250327	184300	564096495	16840	16840	16840	16840	0
51	20250327	184200	564096495	16840	16840	16840	16840	0
52	20250327	184100	564096495	16840	16840	16840	16840	0
53	20250327	184000	564096495	16840	16840	16840	16840	0
54	20250327	183900	564096495	16840	16840	16840	16840	0
55	20250327	183800	564096495	16840	16840	16840	16840	0
56	20250327	183700	564096495	16840	16840	16840	16840	0
57	20250327	183600	564096495	16840	16840	16840	16840	0
58	20250327	183500	564096495	16840	16840	16840	16840	0
59	20250327	183400	564096495	16840	16840	16840	16840	0
60	20250327	183300	564096495	16840	16840	16840	16840	0
61	20250327	183200	564096495	16840	16840	16840	16840	0
62	20250327	183100	564096495	16840	16840	16840	16840	1018
63	20250327	183000	564096495	16840	16840	16840	16840	0
64	20250327	182900	564096495	16840	16840	16840	16840	0
65	20250327	182800	564096495	16840	16840	16840	16840	0
66	20250327	182700	564096495	16840	16840	16840	16840	0
67	20250327	182600	564096495	16840	16840	16840	16840	0
68	20250327	182500	564096495	16840	16840	16840	16840	0
69	20250327	182400	564096495	16840	16840	16840	16840	0
70	20250327	182300	564096495	16840	16840	16840	16840	0
71	20250327	182200	564096495	16840	16840	16840	16840	0
72	20250327	182100	564096495	16840	16840	16840	16840	0
73	20250327	182000	564096495	16840	16840	16840	16840	0
74	20250327	181900	564096495	16840	16840	16840	16840	0
75	20250327	181800	564096495	16840	16840	16840	16840	0
76	20250327	181700	564096495	16840	16840	16840	16840	0
77	20250327	181600	564096495	16840	16840	16840	16840	0
78	20250327	181500	564096495	16840	16840	16840	16840	0
79	20250327	181400	564096495	16840	16840	16840	16840	0
80	20250327	181300	564096495	16840	16840	16840	16840	0
81	20250327	181200	564096495	16840	16840	16840	16840	0
82	20250327	181100	564096495	16840	16840	16840	16840	0
83	20250327	181000	564096495	16840	16840	16840	16840	0
84	20250327	180900	564096495	16840	16840	16840	16840	0
85	20250327	180800	564096495	16840	16840	16840	16840	0
86	20250327	180700	564096495	16840	16840	16840	16840	0
87	20250327	180600	564096495	16840	16840	16840	16840	0
88	20250327	180500	564096495	16840	16840	16840	16840	0
89	20250327	180400	564096495	16840	16840	16840	16840	0
90	20250327	180300	564096495	16840	16840	16840	16840	0
91	20250327	180200	564096495	16840	16840	16840	16840	0
92	20250327	180100	564096495	16840	16840	16840	16840	1018
93	20250327	180000	564096495	16840	16840	16840	16840	0
94	20250327	175900	564096495	16840	16840	16840	16840	0
95	20250327	175800	564096495	16840	16840	16840	16840	0
96	20250327	175700	564096495	16840	16840	16840	16840	0
97	20250327	175600	564096495	16840	16840	16840	16840	0
98	20250327	175500	564096495	16840	16840	16840	16840	0
99	20250327	175400	564096495	16840	16840	16840	16840	0
100	20250327	175300	564096495	16840	16840	16840	16840	0
101	20250327	175200	564096495	16840	16840	16840	16840	0
102	20250327	175100	564096495	16840	16840	16840	16840	0
103	20250327	175000	564096495	16840	16840	16840	16840	0
104	20250327	174900	564096495	16840	16840	16840	16840	0
105	20250327	174800	564096495	16840	16840	16840	16840	0
106	20250327	174700	564096495	16840	16840	16840	16840	0
107	20250327	174600	564096495	16840	16840	16840	16840	0
108	20250327	174500	564096495	16840	16840	16840	16840	0
109	20250327	174400	564096495	16840	16840	16840	16840	0
110	20250327	174300	564096495	16840	16840	16840	16840	0
111	20250327	174200	564096495	16840	16840	16840	16840	0
112	20250327	174100	564096495	16840	16840	16840	16840	0
113	20250327	174000	564096495	16840	16840	16840	16840	0
114	20250327	173900	564096495	16840	16840	16840	16840	0
115	20250327	173800	564096495	16840	16840	16840	16840	0
116	20250327	173700	564096495	16840	16840	16840	16840	0
117	20250327	173600	564096495	16840	16840	16840	16840	0
118	20250327	173500	564096495	16840	16840	16840	16840	0
119	20250327	173400	564096495	16840	16840	16840	16840	0
120	20250327	173300	564096495	16840	16840	16840	16840	0
121	20250327	173200	564096495	16840	16840	16840	16840	0
122	20250327	173100	564096495	16840	16840	16840	16840	1018
123	20250327	173000	564096495	16840	16840	16840	16840	0
124	20250327	172900	564096495	16840	16840	16840	16840	0
125	20250327	172800	564096495	16840	16840	16840	16840	0
126	20250327	172700	564096495	16840	16840	16840	16840	0
127	20250327	172600	564096495	16840	16840	16840	16840	0
128	20250327	172500	564096495	16840	16840	16840	16840	0
129	20250327	172400	564096495	16840	16840	16840	16840	0
130	20250327	172300	564096495	16840	16840	16840	16840	0
131	20250327	172200	564096495	16840	16840	16840	16840	0
132	20250327	172100	564096495	16840	16840	16840	16840	0
133	20250327	172000	564096495	16840	16840	16840	16840	0
134	20250327	171900	564096495	16840	16840	16840	16840	0
135	20250327	171800	564096495	16840	16840	16840	16840	0
136	20250327	171700	564096495	16840	16840	16840	16840	0
137	20250327	171600	564096495	16840	16840	16840	16840	0
138	20250327	171500	564096495	16840	16840	16840	16840	0
139	20250327	171400	564096495	16840	16840	16840	16840	0
140	20250327	171300	564096495	16840	16840	16840	16840	0
141	20250327	171200	564096495	16840	16840	16840	16840	0
142	20250327	171100	564096495	16840	16840	16840	16840	0
143	20250327	171000	564096495	16840	16840	16840	16840	0
144	20250327	170900	564096495	16840	16840	16840	16840	0
145	20250327	170800	564096495	16840	16840	16840	16840	0
146	20250327	170700	564096495	16840	16840	16840	16840	0
147	20250327	170600	564096495	16840	16840	16840	16840	0
148	20250327	170500	564096495	16840	16840	16840	16840	0
149	20250327	170400	564096495	16840	16840	16840	16840	0
150	20250327	170300	564096495	16840	16840	16840	16840	0
151	20250327	170200	564096495	16840	16840	16840	16840	0
152	20250327	170100	564096495	16840	16840	16840	16840	1018
153	20250327	170000	564096495	16840	16840	16840	16840	0
154	20250327	165900	564096495	16840	16840	16840	16840	0
155	20250327	165800	564096495	16840	16840	16840	16840	0
156	20250327	165700	564096495	16840	16840	16840	16840	0
157	20250327	165600	564096495	16840	16840	16840	16840	0
158	20250327	165500	564096495	16840	16840	16840	16840	0
159	20250327	165400	564096495	16840	16840	16840	16840	0
160	20250327	165300	564096495	16840	16840	16840	16840	0
161	20250327	165200	564096495	16840	16840	16840	16840	0
162	20250327	165100	564096495	16840	16840	16840	16840	0
163	20250327	165000	564096495	16840	16840	16840	16840	0
164	20250327	164900	564096495	16840	16840	16840	16840	0
165	20250327	164800	564096495	16840	16840	16840	16840	0
166	20250327	164700	564096495	16840	16840	16840	16840	0
167	20250327	164600	564096495	16840	16840	16840	16840	0
168	20250327	164500	564096495	16840	16840	16840	16840	0
169	20250327	164400	564096495	16840	16840	16840	16840	0
170	20250327	164300	564096495	16840	16840	16840	16840	0
171	20250327	164200	564096495	16840	16840	16840	16840	0
172	20250327	164100	564096495	16840	16840	16840	16840	0
173	20250327	164000	564096495	16840	16840	16840	16840	0
174	20250327	163900	564096495	16840	16840	16840	16840	0
175	20250327	163800	564096495	16840	16840	16840	16840	0
176	20250327	163700	564096495	16840	16840	16840	16840	0
177	20250327	163600	564096495	16840	16840	16840	16840	0
178	20250327	163500	564096495	16840	16840	16840	16840	0
179	20250327	163400	564096495	16840	16840	16840	16840	0
180	20250327	163300	564096495	16840	16840	16840	16840	0
181	20250327	163200	564096495	16840	16840	16840	16840	0
182	20250327	163100	564096495	16840	16840	16840	16840	1018
183	20250327	163000	564096495	16840	16840	16840	16840	0
184	20250327	162900	564096495	16840	16840	16840	16840	0
185	20250327	162800	564096495	16840	16840	16840	16840	0
186	20250327	162700	564096495	16840	16840	16840	16840	0
187	20250327	162600	564096495	16840	16840	16840	16840	0
188	20250327	162500	564096495	16840	16840	16840	16840	0
189	20250327	162400	564096495	16840	16840	16840	16840	0
190	20250327	162300	564096495	16840	16840	16840	16840	0
191	20250327	162200	564096495	16840	16840	16840	16840	0
192	20250327	162100	564096495	16840	16840	16840	16840	0
193	20250327	162000	564096495	16840	16840	16840	16840	0
194	20250327	161900	564096495	16840	16840	16840	16840	0
195	20250327	161800	564096495	16840	16840	16840	16840	0
196	20250327	161700	564096495	16840	16840	16840	16840	0
197	20250327	161600	564096495	16840	16840	16840	16840	0
198	20250327	161500	564096495	16840	16840	16840	16840	0
199	20250327	161400	564096495	16840	16840	16840	16840	0
200	20250327	161300	564096495	16840	16840	16840	16840	0
201	20250327	161200	564096495	16840	16840	16840	16840	0
202	20250327	161100	564096495	16840	16840	16840	16840	0
203	20250327	161000	564096495	16840	16840	16840	16840	0
204	20250327	160900	564096495	16840	16840	16840	16840	0
205	20250327	160800	564096495	16840	16840	16840	16840	0
206	20250327	160700	564096495	16840	16840	16840	16840	0
207	20250327	160600	564096495	16840	16840	16840	16840	0
208	20250327	160500	564096495	16840	16840	16840	16840	0
209	20250327	160400	564096495	16840	16840	16840	16840	0
210	20250327	160300	564096495	16840	16840	16840	16840	0
211	20250327	160200	564096495	16840	16840	16840	16840	0
212	20250327	160100	564096495	16840	16840	16840	16840	1018
213	20250327	160000	564096495	16840	16840	16840	16840	0
214	20250327	155900	564096495	16840	16840	16840	16840	0
215	20250327	155800	564096495	16840	16840	16840	16840	0
216	20250327	155700	564096495	16840	16840	16840	16840	0
217	20250327	155600	564096495	16840	16840	16840	16840	0
218	20250327	155500	564096495	16840	16840	16840	16840	0
219	20250327	155400	564096495	16840	16840	16840	16840	0
220	20250327	155300	564096495	16840	16840	16840	16840	0
221	20250327	155200	564096495	16840	16840	16840	16840	0
222	20250327	155100	564096495	16840	16840	16840	16840	0
223	20250327	155000	564096495	16840	16840	16840	16840	0
224	20250327	154900	564096495	16840	16840	16840	16840	0
225	20250327	154800	564096495	16840	16840	16840	16840	0
226	20250327	154700	564096495	16840	16840	16840	16840	0
227	20250327	154600	564096495	16840	16840	16840	16840	0
228	20250327	154500	564096495	16840	16840	16840	16840	0
229	20250327	154400	564096495	16840	16840	16840	16840	0
230	20250327	154300	564096495	16840	16840	16840	16840	0
231	20250327	154200	564096495	16840	16840	16840	16840	0
232	20250327	154100	564096495	16840	16840	16840	16840	0
233	20250327	154000	564096495	16840	16840	16840	16840	0
234	20250327	153900	564096495	16840	16840	16840	16840	0
235	20250327	153800	564096495	16840	16840	16840	16840	0
236	20250327	153700	564096495	16840	16840	16840	16840	0
237	20250327	153600	564096495	16840	16840	16840	16840	0
238	20250327	153500	564096495	16840	16840	16840	16840	0
239	20250327	153400	564096495	16840	16840	16840	16840	0
240	20250327	153300	564096495	16840	16840	16840	16840	0
241	20250327	153200	564096495	16840	16840	16840	16840	0
242	20250327	153100	564096495	16840	16840	16840	16840	1018
243	20250327	153000	564096495	16840	16840	16840	16840	1018
244	20250327	152900	546953375	16830	16830	16830	16830	0
245	20250327	152800	546953375	16830	16830	16830	16830	0
246	20250327	152700	546953375	16830	16830	16830	16830	0
247	20250327	152600	546953375	16830	16830	16830	16830	0
248	20250327	152500	546953375	16830	16830	16830	16830	0
249	20250327	152400	546953375	16830	16830	16830	16830	0
250	20250327	152300	546953375	16830	16830	16830	16830	0
251	20250327	152200	546953375	16830	16830	16830	16830	0
252	20250327	152100	546953375	16830	16830	16830	16830	0
253	20250327	152000	546953375	16830	16830	16830	16830	0
254	20250327	151900	546953375	16830	16830	16840	16820	211
255	20250327	151800	543401725	16830	16830	16840	16830	365
256	20250327	151700	537255555	16830	16840	16840	16830	382
257	20250327	151600	530826295	16830	16830	16840	16830	108
258	20250327	151500	529008335	16830	16830	16840	16830	1211
259	20250327	151400	508626985	16840	16840	16840	16840	61
260	20250327	151300	507599745	16840	16840	16840	16830	138
261	20250327	151200	505275905	16840	16840	16840	16840	60
262	20250327	151100	504265505	16840	16830	16840	16830	260
263	20250327	151000	499889695	16830	16830	16830	16820	69
264	20250327	150900	498728455	16830	16830	16830	16830	117
265	20250327	150800	496759345	16830	16830	16830	16830	21
266	20250327	150700	496405915	16820	16830	16830	16820	147
267	20250327	150600	493931985	16830	16830	16830	16830	0
268	20250327	150500	493931985	16830	16830	16830	16830	4
269	20250327	150400	493864665	16830	16830	16830	16830	255
270	20250327	150300	489573015	16830	16820	16840	16820	19
271	20250327	150200	489253245	16830	16830	16830	16830	13
272	20250327	150100	489034455	16840	16840	16840	16830	369
273	20250327	150000	482821705	16840	16840	16840	16840	2
274	20250327	145900	482788025	16840	16840	16840	16840	2
275	20250327	145800	482754345	16830	16830	16830	16830	19
276	20250327	145700	482434575	16830	16830	16830	16830	0
277	20250327	145600	482434575	16830	16830	16830	16830	220
278	20250327	145500	478731975	16840	16840	16840	16840	0
279	20250327	145400	478731975	16840	16840	16840	16840	0
280	20250327	145300	478731975	16840	16840	16840	16840	0
281	20250327	145200	478731975	16840	16840	16840	16840	1
282	20250327	145100	478715135	16840	16840	16840	16840	0
283	20250327	145000	478715135	16840	16840	16840	16840	1
284	20250327	144900	478698295	16840	16840	16840	16840	0
285	20250327	144800	478698295	16840	16840	16840	16840	22
286	20250327	144700	478327815	16840	16840	16840	16840	5
287	20250327	144600	478243615	16840	16840	16840	16840	0
288	20250327	144500	478243615	16840	16840	16840	16840	100
289	20250327	144400	476559615	16840	16840	16840	16820	394
290	20250327	144300	469925025	16850	16850	16850	16850	4
291	20250327	144200	469857625	16840	16820	16840	16820	1204
292	20250327	144100	449595835	16820	16820	16820	16820	43
293	20250327	144000	448872575	16820	16820	16820	16820	17
294	20250327	143900	448586635	16820	16820	16820	16820	76
295	20250327	143800	447308315	16820	16820	16820	16820	25
296	20250327	143700	446887815	16810	16820	16820	16810	259
297	20250327	143600	442533955	16820	16830	16830	16810	143
298	20250327	143500	440129715	16820	16840	16840	16820	389
299	20250327	143400	433585095	16840	16840	16840	16840	19
300	20250327	143300	433265135	16840	16840	16840	16840	0
301	20250327	143200	433265135	16840	16840	16840	16840	35
302	20250327	143100	432675735	16820	16820	16820	16820	0
303	20250327	143000	432675735	16820	16830	16840	16820	80
304	20250327	142900	431329315	16830	16830	16840	16820	400
305	20250327	142800	424601125	16830	16840	16840	16820	143
306	20250327	142700	422195065	16840	16840	16840	16840	9
307	20250327	142600	422043505	16860	16860	16860	16860	0
308	20250327	142500	422043505	16860	16830	16860	16820	471
309	20250327	142400	414114695	16840	16840	16840	16840	11
310	20250327	142300	413929455	16840	16840	16840	16840	10
311	20250327	142200	413761055	16860	16860	16860	16860	0
312	20250327	142100	413761055	16860	16860	16860	16860	7
313	20250327	142000	413643035	16840	16840	16840	16840	0
314	20250327	141900	413643035	16840	16840	16840	16840	30
315	20250327	141800	413137835	16840	16830	16860	16830	102
316	20250327	141700	411421135	16840	16840	16840	16840	1
317	20250327	141600	411404295	16840	16850	16850	16840	84
318	20250327	141500	409989715	16840	16840	16840	16840	0
319	20250327	141400	409989715	16840	16840	16840	16840	0
320	20250327	141300	409989715	16840	16840	16840	16840	15
321	20250327	141200	409737115	16840	16840	16840	16840	14
322	20250327	141100	409501355	16840	16840	16840	16840	1
323	20250327	141000	409484515	16840	16840	16840	16840	0
324	20250327	140900	409484515	16840	16850	16850	16840	53
325	20250327	140800	408591985	16860	16860	16860	16860	0
326	20250327	140700	408591985	16860	16860	16860	16860	0
327	20250327	140600	408591985	16860	16840	16860	16840	100
328	20250327	140500	406907185	16860	16860	16860	16860	0
329	20250327	140400	406907185	16860	16860	16860	16860	0
330	20250327	140300	406907185	16860	16860	16860	16860	0
331	20250327	140200	406907185	16860	16830	16860	16830	18
332	20250327	140100	406604005	16830	16840	16840	16830	1064
333	20250327	140000	388691295	16840	16850	16850	16840	118
334	20250327	135900	386703995	16850	16850	16850	16850	4
335	20250327	135800	386636595	16850	16850	16850	16850	0
336	20250327	135700	386636595	16850	16850	16850	16850	0
337	20250327	135600	386636595	16850	16850	16850	16850	0
338	20250327	135500	386636595	16850	16850	16850	16850	9
339	20250327	135400	386484945	16860	16860	16860	16860	0
340	20250327	135300	386484945	16860	16860	16860	16860	0
341	20250327	135200	386484945	16860	16860	16860	16860	7
342	20250327	135100	386366925	16860	16860	16860	16860	0
343	20250327	135000	386366925	16860	16850	16860	16850	74
344	20250327	134900	385119995	16850	16850	16850	16850	5
345	20250327	134800	385035745	16850	16850	16850	16850	15
346	20250327	134700	384782995	16850	16850	16850	16850	0
347	20250327	134600	384782995	16850	16850	16850	16850	177
348	20250327	134500	381800545	16860	16850	16860	16850	57
349	20250327	134400	380839735	16850	16850	16850	16850	95
350	20250327	134300	379238985	16860	16860	16860	16860	2
351	20250327	134200	379205265	16860	16860	16860	16860	0
352	20250327	134100	379205265	16860	16860	16860	16860	37
353	20250327	134000	378581445	16880	16880	16880	16880	8
354	20250327	133900	378446405	16880	16880	16880	16880	0
355	20250327	133800	378446405	16880	16880	16880	16880	0
356	20250327	133700	378446405	16880	16880	16880	16880	0
357	20250327	133600	378446405	16880	16880	16880	16880	24
358	20250327	133500	378041285	16880	16880	16880	16880	112
359	20250327	133400	376150725	16870	16870	16870	16870	1
360	20250327	133300	376133855	16890	16890	16890	16890	0
361	20250327	133200	376133855	16890	16890	16890	16890	0
362	20250327	133100	376133855	16890	16890	16890	16890	0
363	20250327	133000	376133855	16890	16890	16890	16890	8
364	20250327	132900	375998735	16890	16850	16890	16850	108
365	20250327	132800	374176935	16840	16850	16850	16840	110
366	20250327	132700	372323535	16850	16850	16850	16850	94
367	20250327	132600	370739635	16850	16850	16850	16850	5
368	20250327	132500	370655385	16860	16870	16870	16860	42
369	20250327	132400	369947255	16850	16850	16850	16850	0
370	20250327	132300	369947255	16850	16850	16850	16850	0
371	20250327	132200	369947255	16850	16850	16850	16850	0
372	20250327	132100	369947255	16850	16850	16850	16850	0
373	20250327	132000	369947255	16850	16850	16850	16850	0
374	20250327	131900	369947255	16850	16850	16850	16850	0
375	20250327	131800	369947255	16850	16850	16850	16850	1
376	20250327	131700	369930405	16840	16850	16850	16840	33
377	20250327	131600	369374675	16890	16890	16890	16890	0
378	20250327	131500	369374675	16890	16890	16890	16890	0
379	20250327	131400	369374675	16890	16890	16890	16890	0
380	20250327	131300	369374675	16890	16890	16890	16890	0
381	20250327	131200	369374675	16890	16850	16890	16850	22
382	20250327	131100	369003535	16850	16850	16850	16850	0
383	20250327	131000	369003535	16850	16850	16850	16850	25
384	20250327	130900	368582285	16890	16890	16890	16890	0
385	20250327	130800	368582285	16890	16850	16890	16850	56
386	20250327	130700	367638525	16890	16880	16890	16880	872
387	20250327	130600	352913515	16890	16850	16890	16850	181
388	20250327	130500	349862225	16850	16850	16850	16850	1
389	20250327	130400	349845375	16840	16840	16840	16840	0
390	20250327	130300	349845375	16840	16850	16850	16840	2
391	20250327	130200	349811685	16850	16850	16850	16850	0
392	20250327	130100	349811685	16850	16850	16850	16850	110
393	20250327	130000	347958185	16850	16850	16850	16850	1
394	20250327	125900	347941335	16840	16840	16840	16840	0
395	20250327	125800	347941335	16840	16840	16840	16840	35
396	20250327	125700	347351935	16830	16830	16830	16830	5
397	20250327	125600	347267785	16840	16840	16840	16840	4
398	20250327	125500	347200425	16840	16840	16840	16840	1
399	20250327	125400	347183585	16890	16890	16890	16890	5
400	20250327	125300	347099135	16850	16850	16850	16850	88
401	20250327	125200	345616335	16830	16830	16830	16830	0
402	20250327	125100	345616335	16830	16830	16830	16830	0
403	20250327	125000	345616335	16830	16830	16830	16830	0
404	20250327	124900	345616335	16830	16830	16830	16830	0
405	20250327	124800	345616335	16830	16830	16830	16830	5
406	20250327	124700	345532185	16840	16840	16840	16840	0
407	20250327	124600	345532185	16840	16840	16840	16840	13
408	20250327	124500	345313265	16830	16830	16830	16830	0
409	20250327	124400	345313265	16830	16830	16830	16830	20
410	20250327	124300	344976665	16840	16840	16840	16840	32
411	20250327	124200	344437785	16840	16840	16840	16840	0
412	20250327	124100	344437785	16840	16830	16840	16830	4
413	20250327	124000	344370445	16830	16830	16830	16830	1
414	20250327	123900	344353615	16830	16830	16830	16830	0
415	20250327	123800	344353615	16830	16830	16830	16830	154
416	20250327	123700	341761795	16830	16840	16840	16830	82
417	20250327	123600	340381595	16830	16850	16850	16830	20
418	20250327	123500	340044845	16830	16840	16850	16820	463
419	20250327	123400	332253825	16840	16860	16860	16840	43
420	20250327	123300	331529205	16860	16860	16860	16840	1826
421	20250327	123200	300748665	16870	16870	16870	16870	60
422	20250327	123100	299736465	16860	16860	16860	16860	0
423	20250327	123000	299736465	16860	16880	16880	16860	206
424	20250327	122900	296260745	16890	16900	16900	16890	144
425	20250327	122800	293828435	16900	16900	16900	16900	3
426	20250327	122700	293777735	16900	16910	16910	16900	10
427	20250327	122600	293608685	16910	16910	16910	16910	2
428	20250327	122500	293574865	16930	16930	16930	16930	0
429	20250327	122400	293574865	16930	16890	16930	16860	788
430	20250327	122300	280277215	16900	16920	16920	16900	66
431	20250327	122200	279160815	16910	16910	16910	16910	1
432	20250327	122100	279143905	16910	16915	16915	16910	42
433	20250327	122000	278433680	16920	16920	16920	16920	5
434	20250327	121900	278349080	16910	16920	16920	16910	61
435	20250327	121800	277317550	16920	16920	16920	16920	48
436	20250327	121700	276505390	16920	16920	16920	16920	33
437	20250327	121600	275947030	16920	16920	16920	16920	0
438	20250327	121500	275947030	16920	16930	16930	16920	77
439	20250327	121400	274644150	16940	16940	16940	16940	0
440	20250327	121300	274644150	16940	16940	16940	16940	2
441	20250327	121200	274610270	16940	16940	16940	16940	2
442	20250327	121100	274576390	16940	16940	16940	16940	6
443	20250327	121000	274474750	16940	16940	16940	16940	30
444	20250327	120900	273966550	16940	16940	16940	16940	0
445	20250327	120800	273966550	16940	16940	16940	16940	15
446	20250327	120700	273712450	16940	16940	16940	16940	9
447	20250327	120600	273559990	16940	16940	16940	16920	330
448	20250327	120500	267973040	16940	16940	16940	16930	16
449	20250327	120400	267702010	16940	16940	16940	16940	55
450	20250327	120300	266770310	16940	16940	16940	16940	14
451	20250327	120200	266533150	16940	16940	16940	16940	0
452	20250327	120100	266533150	16940	16930	16940	16930	72
453	20250327	120000	265314150	16930	16930	16930	16930	0
454	20250327	115900	265314150	16930	16930	16930	16930	0
455	20250327	115800	265314150	16930	16930	16930	16930	62
456	20250327	115700	264264490	16930	16920	16930	16920	46
457	20250327	115600	263485780	16920	16920	16920	16920	4
458	20250327	115500	263418100	16910	16910	16910	16910	1
459	20250327	115400	263401190	16910	16910	16910	16910	0
460	20250327	115300	263401190	16910	16910	16910	16910	0
461	20250327	115200	263401190	16910	16910	16910	16910	0
462	20250327	115100	263401190	16910	16910	16910	16910	51
463	20250327	115000	262538780	16920	16920	16920	16920	0
464	20250327	114900	262538780	16920	16900	16920	16890	135
465	20250327	114800	260258130	16900	16900	16900	16900	0
466	20250327	114700	260258130	16900	16900	16900	16900	14
467	20250327	114600	260021530	16920	16920	16920	16920	0
468	20250327	114500	260021530	16920	16920	16920	16920	1
469	20250327	114400	260004610	16900	16900	16900	16900	29
470	20250327	114300	259514510	16920	16930	16930	16920	11
471	20250327	114200	259328330	16900	16900	16900	16900	30
472	20250327	114100	258821330	16900	16900	16900	16900	1
473	20250327	114000	258804430	16900	16900	16900	16900	2
474	20250327	113900	258770630	16900	16900	16900	16900	9
475	20250327	113800	258618530	16900	16900	16900	16900	20
476	20250327	113700	258280530	16930	16930	16930	16930	3
477	20250327	113600	258229740	16890	16890	16890	16890	83
478	20250327	113500	256827870	16900	16900	16900	16900	137
479	20250327	113400	254512570	16930	16930	16930	16930	0
480	20250327	113300	254512570	16930	16930	16930	16930	0
481	20250327	113200	254512570	16930	16930	16930	16930	0
482	20250327	113100	254512570	16930	16930	16930	16930	11
483	20250327	113000	254326340	16900	16920	16930	16900	993
484	20250327	112900	237538590	16920	16920	16920	16920	1
485	20250327	112800	237521670	16920	16920	16920	16920	0
486	20250327	112700	237521670	16920	16920	16920	16920	0
487	20250327	112600	237521670	16920	16920	16920	16920	1
488	20250327	112500	237504750	16910	16910	16910	16910	0
489	20250327	112400	237504750	16910	16910	16910	16910	0
490	20250327	112300	237504750	16910	16910	16910	16910	134
491	20250327	112200	235238810	16920	16940	16940	16920	3
492	20250327	112100	235188020	16940	16930	16940	16910	389
493	20250327	112000	228606280	16930	16930	16930	16930	4
494	20250327	111900	228538560	16930	16930	16930	16930	0
495	20250327	111800	228538560	16930	16930	16930	16930	0
496	20250327	111700	228538560	16930	16930	16930	16930	0
497	20250327	111600	228538560	16930	16930	16930	16930	0
498	20250327	111500	228538560	16930	16930	16930	16930	0
499	20250327	111400	228538560	16930	16930	16930	16930	10
500	20250327	111300	228369260	16930	16930	16930	16930	53
501	20250327	111200	227471970	16950	16930	16950	16930	109
502	20250327	111100	225626420	16950	16950	16950	16950	0
503	20250327	111000	225626420	16950	16940	16950	16940	82
504	20250327	110900	224236530	16930	16930	16930	16930	0
505	20250327	110800	224236530	16930	16930	16930	16930	5
506	20250327	110700	224151880	16930	16930	16930	16930	3
507	20250327	110600	224101090	16930	16930	16930	16930	75
508	20250327	110500	222831340	16930	16930	16930	16930	0
509	20250327	110400	222831340	16930	16930	16930	16930	0
510	20250327	110300	222831340	16930	16940	16940	16930	144
511	20250327	110200	220392000	16950	16950	16950	16950	0
512	20250327	110100	220392000	16950	16950	16950	16950	32
513	20250327	110000	219849600	16950	16950	16950	16950	13
514	20250327	105900	219629250	16950	16920	16950	16920	9
515	20250327	105800	219476790	16910	16910	16910	16910	0
516	20250327	105700	219476790	16910	16920	16920	16910	144
517	20250327	105600	217040620	16920	16930	16930	16920	110
518	20250327	105500	215178510	16960	16960	16960	16960	0
519	20250327	105400	215178510	16960	16960	16960	16960	0
520	20250327	105300	215178510	16960	16930	16960	16930	33
521	20250327	105200	214619430	16960	16930	16960	16930	47
522	20250327	105100	213823540	16930	16960	16960	16930	3
523	20250327	105000	213772720	16950	16970	16970	16950	12
524	20250327	104900	213569100	16970	16970	16970	16970	20
525	20250327	104800	213229700	16970	16970	16970	16970	18
526	20250327	104700	212924240	16970	16970	16970	16970	18
527	20250327	104600	212618780	16920	16940	16940	16920	5
528	20250327	104500	212534150	16930	16930	16930	16930	99
529	20250327	104400	210858080	16940	16950	16950	16940	202
530	20250327	104300	207434320	16970	16950	16970	16950	36
531	20250327	104200	206823920	16970	16970	16970	16970	0
532	20250327	104100	206823920	16970	16940	16970	16940	148
533	20250327	104000	204316740	16970	16970	16970	16970	0
534	20250327	103900	204316740	16970	16970	16970	16970	0
535	20250327	103800	204316740	16970	16950	16980	16940	124
536	20250327	103700	202215420	16950	16950	16950	16950	0
537	20250327	103600	202215420	16950	16950	16950	16950	368
538	20250327	103500	195977820	16960	16970	16970	16960	45
539	20250327	103400	195214320	16970	16970	16970	16970	0
540	20250327	103300	195214320	16970	16970	16970	16970	22
541	20250327	103200	194840980	16980	16980	16980	16980	12
542	20250327	103100	194637220	16970	16970	16980	16960	898
543	20250327	103000	179400260	16980	16990	16990	16980	26
544	20250327	102900	178958730	17000	16990	17000	16990	7
545	20250327	102800	178839780	17000	17000	17000	17000	1
546	20250327	102700	178822780	17000	17000	17000	17000	2
547	20250327	102600	178788780	17000	16980	17000	16970	255
548	20250327	102500	174458320	16990	16990	16990	16990	0
549	20250327	102400	174458320	16990	16990	16990	16990	5
550	20250327	102300	174373370	17000	17000	17000	17000	0
551	20250327	102200	174373370	17000	17000	17000	17000	3
552	20250327	102100	174322370	16970	16970	16970	16970	0
553	20250327	102000	174322370	16970	16970	16970	16970	0
554	20250327	101900	174322370	16970	17000	17000	16970	13
555	20250327	101800	174101670	16980	16980	16980	16980	14
556	20250327	101700	173863950	16970	16970	16970	16970	126
557	20250327	101600	171725730	16970	16970	16970	16970	16
558	20250327	101500	171454210	16970	16990	16990	16970	46
559	20250327	101400	170673350	16980	16980	16980	16980	14
560	20250327	101300	170435630	16990	16990	16990	16990	2
561	20250327	101200	170401650	16990	16980	16990	16980	11
562	20250327	101100	170214860	16980	16980	16980	16980	1
563	20250327	101000	170197880	16960	16960	16960	16960	98
564	20250327	100900	168535800	16970	16970	16970	16970	2
565	20250327	100800	168501860	16970	16970	16970	16970	2
566	20250327	100700	168467920	16970	16990	16990	16970	18
567	20250327	100600	168162350	16980	16970	16980	16970	316
568	20250327	100500	162796720	16980	16980	16980	16980	6
569	20250327	100400	162694840	16960	16980	16980	16960	233
570	20250327	100300	158741070	16980	16980	16980	16980	2
571	20250327	100200	158707110	16980	16980	16980	16980	212
572	20250327	100100	155107350	16980	16990	16990	16980	513
573	20250327	100000	146394770	16990	17000	17060	16990	325
574	20250327	095900	140870670	17000	17010	17010	17000	112
575	20250327	095800	138966280	17040	17040	17040	17040	0
576	20250327	095700	138966280	17040	17040	17040	17040	0
577	20250327	095600	138966280	17040	17040	17040	17040	0
578	20250327	095500	138966280	17040	17030	17040	17020	94
579	20250327	095400	137366100	17040	17040	17040	17040	0
580	20250327	095300	137366100	17040	17040	17040	17040	0
581	20250327	095200	137366100	17040	17040	17040	17040	1
582	20250327	095100	137349060	17040	17050	17050	17040	6
583	20250327	095000	137246800	17080	17080	17080	17080	0
584	20250327	094900	137246800	17080	17080	17080	17080	0
585	20250327	094800	137246800	17080	17080	17080	17080	5
586	20250327	094700	137161400	17080	17080	17080	17080	0
587	20250327	094600	137161400	17080	17080	17080	17080	0
588	20250327	094500	137161400	17080	17070	17080	17070	78
589	20250327	094400	135829720	17080	17080	17080	17080	1
590	20250327	094300	135812640	17080	17080	17080	17080	2
591	20250327	094200	135778480	17060	17050	17060	17050	186
592	20250327	094100	132607130	17050	17050	17050	17050	1
593	20250327	094000	132590080	17050	17050	17050	17050	3
594	20250327	093900	132538930	17050	17050	17050	17050	7
595	20250327	093800	132419580	17010	17010	17010	17010	0
596	20250327	093700	132419580	17010	17010	17010	17010	442
597	20250327	093600	124901160	17010	17050	17050	17010	26
598	20250327	093500	124458500	17050	17010	17050	17000	1034
599	20250327	093400	106865500	17050	17050	17050	17050	0
600	20250327	093300	106865500	17050	17050	17050	17050	0
601	20250327	093200	106865500	17050	17050	17050	17050	15
602	20250327	093100	106609750	17010	17010	17010	17010	120
603	20250327	093000	104568550	17050	17050	17050	17050	103
604	20250327	092900	102812400	17080	17080	17080	17080	0
605	20250327	092800	102812400	17080	17000	17080	16980	133
606	20250327	092700	100551510	17080	17000	17080	17000	925
607	20250327	092600	84791180	17040	17000	17040	16980	367
608	20250327	092500	78551960	17000	17030	17030	17000	67
609	20250327	092400	77410980	17030	17000	17030	16970	20
610	20250327	092300	77070560	17000	17040	17040	16970	18
611	20250327	092200	76764650	17040	17040	17040	17040	252
612	20250327	092100	72470570	17040	17030	17040	16970	137
613	20250327	092000	70143650	17050	17040	17060	16980	121
614	20250327	091900	68085110	17040	17040	17040	17040	54
615	20250327	091800	67164950	17070	17070	17070	16970	39
616	20250327	091700	66502420	17090	17080	17090	17030	29
617	20250327	091600	66007290	17040	17040	17100	17040	592
618	20250327	091500	55889160	17050	17000	17050	17000	68
619	20250327	091400	54730550	17040	17020	17040	17010	203
620	20250327	091300	51272970	17030	17030	17030	17030	0
621	20250327	091200	51272970	17030	16990	17030	16990	145
622	20250327	091100	48805560	16900	16900	16900	16900	0
623	20250327	091000	48805560	16900	16900	16900	16900	34
624	20250327	090900	48230960	16900	17010	17010	16890	62
625	20250327	090800	47181560	17010	16930	17020	16930	203
626	20250327	090700	43740440	16870	16880	16940	16870	523
627	20250327	090600	34891950	16880	16930	16930	16860	379
628	20250327	090500	28497990	16930	16910	16930	16880	250
629	20250327	090400	24274630	16920	16970	16970	16920	88
630	20250327	090300	22784420	17060	16950	17060	16900	71
631	20250327	090200	21580950	17090	16940	17090	16940	353
632	20250327	090100	15598100	16940	17020	17020	16890	746
633	20250327	090000	2957790	17020	17130	17130	17020	173