KissMeData/049960/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	193200	215530160	12990	12990	12990	12990	515
3	20250327	193100	215530160	12990	12990	12990	12990	0
4	20250327	193000	215530160	12990	12990	12990	12990	0
5	20250327	192900	215530160	12990	12990	12990	12990	0
6	20250327	192800	215530160	12990	12990	12990	12990	0
7	20250327	192700	215530160	12990	12990	12990	12990	0
8	20250327	192600	215530160	12990	12990	12990	12990	0
9	20250327	192500	215530160	12990	12990	12990	12990	0
10	20250327	192400	215530160	12990	12990	12990	12990	0
11	20250327	192300	215530160	12990	12990	12990	12990	0
12	20250327	192200	215530160	12990	12990	12990	12990	0
13	20250327	192100	215530160	12990	12990	12990	12990	0
14	20250327	192000	215530160	12990	12990	12990	12990	0
15	20250327	191900	215530160	12990	12990	12990	12990	0
16	20250327	191800	215530160	12990	12990	12990	12990	0
17	20250327	191700	215530160	12990	12990	12990	12990	0
18	20250327	191600	215530160	12990	12990	12990	12990	0
19	20250327	191500	215530160	12990	12990	12990	12990	0
20	20250327	191400	215530160	12990	12990	12990	12990	0
21	20250327	191300	215530160	12990	12990	12990	12990	0
22	20250327	191200	215530160	12990	12990	12990	12990	0
23	20250327	191100	215530160	12990	12990	12990	12990	0
24	20250327	191000	215530160	12990	12990	12990	12990	0
25	20250327	190900	215530160	12990	12990	12990	12990	0
26	20250327	190800	215530160	12990	12990	12990	12990	0
27	20250327	190700	215530160	12990	12990	12990	12990	0
28	20250327	190600	215530160	12990	12990	12990	12990	0
29	20250327	190500	215530160	12990	12990	12990	12990	0
30	20250327	190400	215530160	12990	12990	12990	12990	0
31	20250327	190300	215530160	12990	12990	12990	12990	0
32	20250327	190200	215530160	12990	12990	12990	12990	515
33	20250327	190100	215530160	12990	12990	12990	12990	0
34	20250327	190000	215530160	12990	12990	12990	12990	0
35	20250327	185900	215530160	12990	12990	12990	12990	0
36	20250327	185800	215530160	12990	12990	12990	12990	0
37	20250327	185700	215530160	12990	12990	12990	12990	0
38	20250327	185600	215530160	12990	12990	12990	12990	0
39	20250327	185500	215530160	12990	12990	12990	12990	0
40	20250327	185400	215530160	12990	12990	12990	12990	0
41	20250327	185300	215530160	12990	12990	12990	12990	0
42	20250327	185200	215530160	12990	12990	12990	12990	0
43	20250327	185100	215530160	12990	12990	12990	12990	0
44	20250327	185000	215530160	12990	12990	12990	12990	0
45	20250327	184900	215530160	12990	12990	12990	12990	0
46	20250327	184800	215530160	12990	12990	12990	12990	0
47	20250327	184700	215530160	12990	12990	12990	12990	0
48	20250327	184600	215530160	12990	12990	12990	12990	0
49	20250327	184500	215530160	12990	12990	12990	12990	0
50	20250327	184400	215530160	12990	12990	12990	12990	0
51	20250327	184300	215530160	12990	12990	12990	12990	0
52	20250327	184200	215530160	12990	12990	12990	12990	0
53	20250327	184100	215530160	12990	12990	12990	12990	0
54	20250327	184000	215530160	12990	12990	12990	12990	0
55	20250327	183900	215530160	12990	12990	12990	12990	0
56	20250327	183800	215530160	12990	12990	12990	12990	0
57	20250327	183700	215530160	12990	12990	12990	12990	0
58	20250327	183600	215530160	12990	12990	12990	12990	0
59	20250327	183500	215530160	12990	12990	12990	12990	0
60	20250327	183400	215530160	12990	12990	12990	12990	0
61	20250327	183300	215530160	12990	12990	12990	12990	0
62	20250327	183200	215530160	12990	12990	12990	12990	515
63	20250327	183100	215530160	12990	12990	12990	12990	0
64	20250327	183000	215530160	12990	12990	12990	12990	0
65	20250327	182900	215530160	12990	12990	12990	12990	0
66	20250327	182800	215530160	12990	12990	12990	12990	0
67	20250327	182700	215530160	12990	12990	12990	12990	0
68	20250327	182600	215530160	12990	12990	12990	12990	0
69	20250327	182500	215530160	12990	12990	12990	12990	0
70	20250327	182400	215530160	12990	12990	12990	12990	0
71	20250327	182300	215530160	12990	12990	12990	12990	0
72	20250327	182200	215530160	12990	12990	12990	12990	0
73	20250327	182100	215530160	12990	12990	12990	12990	0
74	20250327	182000	215530160	12990	12990	12990	12990	0
75	20250327	181900	215530160	12990	12990	12990	12990	0
76	20250327	181800	215530160	12990	12990	12990	12990	0
77	20250327	181700	215530160	12990	12990	12990	12990	0
78	20250327	181600	215530160	12990	12990	12990	12990	0
79	20250327	181500	215530160	12990	12990	12990	12990	0
80	20250327	181400	215530160	12990	12990	12990	12990	0
81	20250327	181300	215530160	12990	12990	12990	12990	0
82	20250327	181200	215530160	12990	12990	12990	12990	0
83	20250327	181100	215530160	12990	12990	12990	12990	0
84	20250327	181000	215530160	12990	12990	12990	12990	0
85	20250327	180900	215530160	12990	12990	12990	12990	0
86	20250327	180800	215530160	12990	12990	12990	12990	0
87	20250327	180700	215530160	12990	12990	12990	12990	0
88	20250327	180600	215530160	12990	12990	12990	12990	0
89	20250327	180500	215530160	12990	12990	12990	12990	0
90	20250327	180400	215530160	12990	12990	12990	12990	0
91	20250327	180300	215530160	12990	12990	12990	12990	0
92	20250327	180200	215530160	12990	12990	12990	12990	515
93	20250327	180100	215530160	12990	12990	12990	12990	0
94	20250327	180000	215530160	12990	12990	12990	12990	0
95	20250327	175900	215530160	12990	12990	12990	12990	0
96	20250327	175800	215530160	12990	12990	12990	12990	0
97	20250327	175700	215530160	12990	12990	12990	12990	0
98	20250327	175600	215530160	12990	12990	12990	12990	0
99	20250327	175500	215530160	12990	12990	12990	12990	0
100	20250327	175400	215530160	12990	12990	12990	12990	0
101	20250327	175300	215530160	12990	12990	12990	12990	0
102	20250327	175200	215530160	12990	12990	12990	12990	0
103	20250327	175100	215530160	12990	12990	12990	12990	0
104	20250327	175000	215530160	12990	12990	12990	12990	0
105	20250327	174900	215530160	12990	12990	12990	12990	0
106	20250327	174800	215530160	12990	12990	12990	12990	0
107	20250327	174700	215530160	12990	12990	12990	12990	0
108	20250327	174600	215530160	12990	12990	12990	12990	0
109	20250327	174500	215530160	12990	12990	12990	12990	0
110	20250327	174400	215530160	12990	12990	12990	12990	0
111	20250327	174300	215530160	12990	12990	12990	12990	0
112	20250327	174200	215530160	12990	12990	12990	12990	0
113	20250327	174100	215530160	12990	12990	12990	12990	0
114	20250327	174000	215530160	12990	12990	12990	12990	0
115	20250327	173900	215530160	12990	12990	12990	12990	0
116	20250327	173800	215530160	12990	12990	12990	12990	0
117	20250327	173700	215530160	12990	12990	12990	12990	0
118	20250327	173600	215530160	12990	12990	12990	12990	0
119	20250327	173500	215530160	12990	12990	12990	12990	0
120	20250327	173400	215530160	12990	12990	12990	12990	0
121	20250327	173300	215530160	12990	12990	12990	12990	0
122	20250327	173200	215530160	12990	12990	12990	12990	515
123	20250327	173100	215530160	12990	12990	12990	12990	0
124	20250327	173000	215530160	12990	12990	12990	12990	0
125	20250327	172900	215530160	12990	12990	12990	12990	0
126	20250327	172800	215530160	12990	12990	12990	12990	0
127	20250327	172700	215530160	12990	12990	12990	12990	0
128	20250327	172600	215530160	12990	12990	12990	12990	0
129	20250327	172500	215530160	12990	12990	12990	12990	0
130	20250327	172400	215530160	12990	12990	12990	12990	0
131	20250327	172300	215530160	12990	12990	12990	12990	0
132	20250327	172200	215530160	12990	12990	12990	12990	0
133	20250327	172100	215530160	12990	12990	12990	12990	0
134	20250327	172000	215530160	12990	12990	12990	12990	0
135	20250327	171900	215530160	12990	12990	12990	12990	0
136	20250327	171800	215530160	12990	12990	12990	12990	0
137	20250327	171700	215530160	12990	12990	12990	12990	0
138	20250327	171600	215530160	12990	12990	12990	12990	0
139	20250327	171500	215530160	12990	12990	12990	12990	0
140	20250327	171400	215530160	12990	12990	12990	12990	0
141	20250327	171300	215530160	12990	12990	12990	12990	0
142	20250327	171200	215530160	12990	12990	12990	12990	0
143	20250327	171100	215530160	12990	12990	12990	12990	0
144	20250327	171000	215530160	12990	12990	12990	12990	0
145	20250327	170900	215530160	12990	12990	12990	12990	0
146	20250327	170800	215530160	12990	12990	12990	12990	0
147	20250327	170700	215530160	12990	12990	12990	12990	0
148	20250327	170600	215530160	12990	12990	12990	12990	0
149	20250327	170500	215530160	12990	12990	12990	12990	0
150	20250327	170400	215530160	12990	12990	12990	12990	0
151	20250327	170300	215530160	12990	12990	12990	12990	0
152	20250327	170200	215530160	12990	12990	12990	12990	515
153	20250327	170100	215530160	12990	12990	12990	12990	0
154	20250327	170000	215530160	12990	12990	12990	12990	0
155	20250327	165900	215530160	12990	12990	12990	12990	0
156	20250327	165800	215530160	12990	12990	12990	12990	0
157	20250327	165700	215530160	12990	12990	12990	12990	0
158	20250327	165600	215530160	12990	12990	12990	12990	0
159	20250327	165500	215530160	12990	12990	12990	12990	0
160	20250327	165400	215530160	12990	12990	12990	12990	0
161	20250327	165300	215530160	12990	12990	12990	12990	0
162	20250327	165200	215530160	12990	12990	12990	12990	0
163	20250327	165100	215530160	12990	12990	12990	12990	0
164	20250327	165000	215530160	12990	12990	12990	12990	0
165	20250327	164900	215530160	12990	12990	12990	12990	0
166	20250327	164800	215530160	12990	12990	12990	12990	0
167	20250327	164700	215530160	12990	12990	12990	12990	0
168	20250327	164600	215530160	12990	12990	12990	12990	0
169	20250327	164500	215530160	12990	12990	12990	12990	0
170	20250327	164400	215530160	12990	12990	12990	12990	0
171	20250327	164300	215530160	12990	12990	12990	12990	0
172	20250327	164200	215530160	12990	12990	12990	12990	0
173	20250327	164100	215530160	12990	12990	12990	12990	0
174	20250327	164000	215530160	12990	12990	12990	12990	0
175	20250327	163900	215530160	12990	12990	12990	12990	0
176	20250327	163800	215530160	12990	12990	12990	12990	0
177	20250327	163700	215530160	12990	12990	12990	12990	0
178	20250327	163600	215530160	12990	12990	12990	12990	0
179	20250327	163500	215530160	12990	12990	12990	12990	0
180	20250327	163400	215530160	12990	12990	12990	12990	0
181	20250327	163300	215530160	12990	12990	12990	12990	0
182	20250327	163200	215530160	12990	12990	12990	12990	515
183	20250327	163100	215530160	12990	12990	12990	12990	0
184	20250327	163000	215530160	12990	12990	12990	12990	0
185	20250327	162900	215530160	12990	12990	12990	12990	0
186	20250327	162800	215530160	12990	12990	12990	12990	0
187	20250327	162700	215530160	12990	12990	12990	12990	0
188	20250327	162600	215530160	12990	12990	12990	12990	0
189	20250327	162500	215530160	12990	12990	12990	12990	0
190	20250327	162400	215530160	12990	12990	12990	12990	0
191	20250327	162300	215530160	12990	12990	12990	12990	0
192	20250327	162200	215530160	12990	12990	12990	12990	0
193	20250327	162100	215530160	12990	12990	12990	12990	0
194	20250327	162000	215530160	12990	12990	12990	12990	0
195	20250327	161900	215530160	12990	12990	12990	12990	0
196	20250327	161800	215530160	12990	12990	12990	12990	0
197	20250327	161700	215530160	12990	12990	12990	12990	0
198	20250327	161600	215530160	12990	12990	12990	12990	0
199	20250327	161500	215530160	12990	12990	12990	12990	0
200	20250327	161400	215530160	12990	12990	12990	12990	0
201	20250327	161300	215530160	12990	12990	12990	12990	0
202	20250327	161200	215530160	12990	12990	12990	12990	0
203	20250327	161100	215530160	12990	12990	12990	12990	0
204	20250327	161000	215530160	12990	12990	12990	12990	0
205	20250327	160900	215530160	12990	12990	12990	12990	0
206	20250327	160800	215530160	12990	12990	12990	12990	0
207	20250327	160700	215530160	12990	12990	12990	12990	0
208	20250327	160600	215530160	12990	12990	12990	12990	0
209	20250327	160500	215530160	12990	12990	12990	12990	0
210	20250327	160400	215530160	12990	12990	12990	12990	0
211	20250327	160300	215530160	12990	12990	12990	12990	0
212	20250327	160200	215530160	12990	12990	12990	12990	515
213	20250327	160100	215530160	12990	12990	12990	12990	0
214	20250327	160000	215530160	12990	12990	12990	12990	0
215	20250327	155900	215530160	12990	12990	12990	12990	0
216	20250327	155800	215530160	12990	12990	12990	12990	0
217	20250327	155700	215530160	12990	12990	12990	12990	0
218	20250327	155600	215530160	12990	12990	12990	12990	0
219	20250327	155500	215530160	12990	12990	12990	12990	0
220	20250327	155400	215530160	12990	12990	12990	12990	0
221	20250327	155300	215530160	12990	12990	12990	12990	0
222	20250327	155200	215530160	12990	12990	12990	12990	0
223	20250327	155100	215530160	12990	12990	12990	12990	0
224	20250327	155000	215530160	12990	12990	12990	12990	0
225	20250327	154900	215530160	12990	12990	12990	12990	0
226	20250327	154800	215530160	12990	12990	12990	12990	0
227	20250327	154700	215530160	12990	12990	12990	12990	0
228	20250327	154600	215530160	12990	12990	12990	12990	0
229	20250327	154500	215530160	12990	12990	12990	12990	0
230	20250327	154400	215530160	12990	12990	12990	12990	0
231	20250327	154300	215530160	12990	12990	12990	12990	0
232	20250327	154200	215530160	12990	12990	12990	12990	0
233	20250327	154100	215530160	12990	12990	12990	12990	0
234	20250327	154000	215530160	12990	12990	12990	12990	0
235	20250327	153900	215530160	12990	12990	12990	12990	0
236	20250327	153800	215530160	12990	12990	12990	12990	0
237	20250327	153700	215530160	12990	12990	12990	12990	0
238	20250327	153600	215530160	12990	12990	12990	12990	0
239	20250327	153500	215530160	12990	12990	12990	12990	0
240	20250327	153400	215530160	12990	12990	12990	12990	0
241	20250327	153300	215530160	12990	12990	12990	12990	0
242	20250327	153200	215530160	12990	12990	12990	12990	515
243	20250327	153100	215530160	12990	12990	12990	12990	0
244	20250327	153000	215530160	12990	12990	12990	12990	515
245	20250327	152900	208840310	12880	12880	12880	12880	0
246	20250327	152800	208840310	12880	12880	12880	12880	0
247	20250327	152700	208840310	12880	12880	12880	12880	0
248	20250327	152600	208840310	12880	12880	12880	12880	0
249	20250327	152500	208840310	12880	12880	12880	12880	0
250	20250327	152400	208840310	12880	12880	12880	12880	0
251	20250327	152300	208840310	12880	12880	12880	12880	0
252	20250327	152200	208840310	12880	12880	12880	12880	0
253	20250327	152100	208840310	12880	12880	12880	12880	0
254	20250327	152000	208840310	12880	12880	12880	12880	0
255	20250327	151900	208840310	12880	12880	12880	12880	0
256	20250327	151800	208840310	12880	12900	12900	12880	5
257	20250327	151700	208775860	12890	12940	12940	12890	4
258	20250327	151600	208724200	12890	12940	12940	12890	3
259	20250327	151500	208685430	12900	12900	12900	12900	0
260	20250327	151400	208685430	12900	12940	12940	12890	5
261	20250327	151300	208620820	12940	12940	12940	12890	4
262	20250327	151200	208569110	12940	12890	12940	12890	2
263	20250327	151100	208543280	12940	12890	12940	12890	10
264	20250327	151000	208414280	12940	12940	12940	12940	1
265	20250327	150900	208401340	12900	12940	12940	12900	2
266	20250327	150800	208375500	12940	12940	12940	12910	5
267	20250327	150700	208310830	12940	12940	12940	12940	1
268	20250327	150600	208297890	12940	12940	12940	12900	5
269	20250327	150500	208233270	12900	12940	12940	12900	2
270	20250327	150400	208207430	12900	12940	12940	12900	2
271	20250327	150300	208181590	12940	12900	12940	12900	13
272	20250327	150200	208013730	12950	12950	12950	12950	1
273	20250327	150100	208000780	12950	12950	12950	12950	2
274	20250327	150000	207974880	12920	12950	12950	12920	3
275	20250327	145900	207936090	12950	12950	12950	12910	6
276	20250327	145800	207858510	12910	12950	12950	12910	2
277	20250327	145700	207832650	12900	12950	12950	12900	3
278	20250327	145600	207793890	12950	12950	12950	12950	1
279	20250327	145500	207780940	12950	12950	12950	12910	5
280	20250327	145400	207716310	12950	12950	12950	12950	2
281	20250327	145300	207690410	12950	12950	12950	12950	1
282	20250327	145200	207677460	12920	12950	12950	12920	3
283	20250327	145100	207638670	12910	12950	12950	12910	3
284	20250327	145000	207599860	12920	12950	12950	12920	2
285	20250327	144900	207573990	12910	12950	12950	12910	14
286	20250327	144800	207393140	12920	12920	12920	12920	0
287	20250327	144700	207393140	12920	12950	12950	12920	10
288	20250327	144600	207263840	12950	12950	12950	12950	1
289	20250327	144500	207250890	12930	12950	12950	12930	4
290	20250327	144400	207199130	12940	12950	12950	12930	6
291	20250327	144300	207121480	12950	12950	12950	12950	1
292	20250327	144200	207108530	12940	12950	12950	12940	4
293	20250327	144100	207056750	12940	12940	12940	12940	0
294	20250327	144000	207056750	12940	12950	12950	12940	14
295	20250327	143900	206875560	12940	12950	12950	12940	4
296	20250327	143800	206823790	12930	12950	12950	12930	35
297	20250327	143700	206371220	12940	12980	12980	12940	23
298	20250327	143600	206073300	12970	12980	12980	12970	4
299	20250327	143500	206021400	12980	12980	12980	12980	1
300	20250327	143400	206008420	12960	12980	12980	12960	8
301	20250327	143300	205904670	12950	12950	12950	12950	0
302	20250327	143200	205904670	12950	12980	12980	12950	4
303	20250327	143100	205852800	12970	12980	12980	12970	3
304	20250327	143000	205813880	12980	12980	12980	12980	1
305	20250327	142900	205800900	12960	12980	12980	12960	3
306	20250327	142800	205762000	12980	12980	12980	12970	3
307	20250327	142700	205723070	12980	12980	12980	12970	4
308	20250327	142600	205671170	12960	12980	12980	12960	2
309	20250327	142500	205645230	12980	12980	12980	12980	0
310	20250327	142400	205645230	12980	12980	12980	12960	5
311	20250327	142300	205580390	12980	12980	12980	12980	1
312	20250327	142200	205567410	12970	12980	12980	12970	5
313	20250327	142100	205502530	12980	12980	12980	12980	0
314	20250327	142000	205502530	12980	12980	12980	12970	5
315	20250327	141900	205437660	12980	12980	12980	12980	1
316	20250327	141800	205424680	12960	12980	12980	12960	10
317	20250327	141700	205294920	12960	12960	12960	12960	0
318	20250327	141600	205294920	12960	12980	12980	12960	2
319	20250327	141500	205268980	12960	12980	12980	12960	7
320	20250327	141400	205178170	12970	12980	12980	12970	2
321	20250327	141300	205152220	12970	12980	12980	12970	3
322	20250327	141200	205113290	12970	12980	12980	12970	2
323	20250327	141100	205087340	12980	12980	12980	12980	1
324	20250327	141000	205074360	12960	12980	12980	12960	6
325	20250327	140900	204996560	12960	12980	12980	12960	2
326	20250327	140800	204970620	12980	12980	12980	12970	4
327	20250327	140700	204918720	12990	12980	12990	12980	6
328	20250327	140600	204840830	12990	12970	12990	12970	7000
329	20250327	140500	113912690	12970	12970	12970	12940	5
330	20250327	140400	113847900	12950	12970	12970	12950	8
331	20250327	140300	113744240	12950	12970	12970	12950	3
332	20250327	140200	113705350	12950	12970	12970	12950	5
333	20250327	140100	113640550	12970	12970	12970	12970	0
334	20250327	140000	113640550	12970	12970	12970	12950	5
335	20250327	135900	113575760	12950	12970	12970	12950	2
336	20250327	135800	113549840	12960	12970	12970	12960	2
337	20250327	135700	113523910	12970	12970	12970	12970	1
338	20250327	135600	113510940	12950	12960	12980	12950	5
339	20250327	135500	113446110	12950	12990	12990	12930	6
340	20250327	135400	113368360	12960	12890	12990	12890	5177
341	20250327	135300	46122230	12890	12900	12900	12890	2
342	20250327	135200	46096440	12900	12900	12900	12900	1
343	20250327	135100	46083540	12880	12900	12900	12880	67
344	20250327	135000	45220260	12900	12890	12900	12890	5
345	20250327	134900	45155790	12900	12900	12900	12900	2
346	20250327	134800	45129990	12900	12930	12940	12900	136
347	20250327	134700	43375310	12930	12920	12930	12920	21
348	20250327	134600	43103980	12940	12940	12940	12940	3
349	20250327	134500	43065160	12930	12930	12930	12930	1
350	20250327	134400	43052230	12930	12940	12940	12930	34
351	20250327	134300	42612580	12940	12940	12940	12940	1
352	20250327	134200	42599640	12940	12940	12940	12940	2
353	20250327	134100	42573760	12940	12940	12940	12940	3
354	20250327	134000	42534940	12940	12940	12940	12940	2
355	20250327	133900	42509060	12940	12940	12940	12940	2
356	20250327	133800	42483180	12940	12940	12940	12940	3
357	20250327	133700	42444360	12940	12940	12940	12940	2
358	20250327	133600	42418480	12940	12940	12940	12940	3
359	20250327	133500	42379660	12940	12940	12940	12940	2
360	20250327	133400	42353780	12940	12940	12940	12940	1
361	20250327	133300	42340840	12940	12940	12940	12940	3
362	20250327	133200	42302020	12940	12940	12940	12940	1
363	20250327	133100	42289080	12940	12940	12940	12940	4
364	20250327	133000	42237320	12940	12940	12940	12940	2
365	20250327	132900	42211440	12940	12940	12940	12940	2
366	20250327	132800	42185560	12940	12940	12940	12940	2
367	20250327	132700	42159680	12940	12940	12940	12940	4
368	20250327	132600	42107920	12940	12940	12940	12940	0
369	20250327	132500	42107920	12940	12940	12940	12940	3
370	20250327	132400	42069100	12940	12940	12940	12940	2
371	20250327	132300	42043220	12940	12940	12940	12940	4
372	20250327	132200	41991460	12940	12940	12940	12940	52
373	20250327	132100	41318580	12940	12940	12940	12940	3
374	20250327	132000	41279760	12940	12940	12940	12940	0
375	20250327	131900	41279760	12940	12940	12940	12930	10
376	20250327	131800	41150430	12940	12940	12940	12940	0
377	20250327	131700	41150430	12940	12940	12940	12940	5
378	20250327	131600	41085730	12940	12940	12940	12940	2
379	20250327	131500	41059850	12940	12940	12940	12940	2
380	20250327	131400	41033970	12940	12940	12940	12940	2
381	20250327	131300	41008090	12940	12940	12940	12940	2
382	20250327	131200	40982210	12940	12940	12940	12940	2
383	20250327	131100	40956330	12940	12930	12940	12930	44
384	20250327	131000	40387390	12940	12940	12940	12940	1
385	20250327	130900	40374450	12940	12940	12940	12940	4
386	20250327	130800	40322690	12940	12940	12940	12940	2
387	20250327	130700	40296810	12940	12940	12940	12940	2
388	20250327	130600	40270930	12940	12940	12940	12940	2
389	20250327	130500	40245050	12940	12940	12940	12940	2
390	20250327	130400	40219170	12940	12940	12940	12940	3
391	20250327	130300	40180350	12940	12940	12940	12940	2
392	20250327	130200	40154470	12940	12940	12940	12940	1
393	20250327	130100	40141530	12940	12940	12950	12940	5
394	20250327	130000	40076810	12940	12940	12940	12940	2
395	20250327	125900	40050930	12940	12940	12940	12940	1
396	20250327	125800	40037990	12940	12940	12940	12940	4
397	20250327	125700	39986230	12940	12940	12940	12940	2
398	20250327	125600	39960350	12940	12940	12940	12940	14
399	20250327	125500	39779190	12940	12940	12940	12940	3
400	20250327	125400	39740370	12940	12940	12940	12940	36
401	20250327	125300	39274530	12940	12940	12940	12940	3
402	20250327	125200	39235710	12940	12940	12940	12940	2
403	20250327	125100	39209830	12940	12940	12940	12940	4
404	20250327	125000	39158070	12940	12940	12940	12940	3
405	20250327	124900	39119250	12940	12940	12940	12940	3
406	20250327	124800	39080430	12940	12940	12940	12940	0
407	20250327	124700	39080430	12940	12950	12950	12940	7
408	20250327	124600	38989810	12940	12940	12940	12940	3
409	20250327	124500	38950990	12940	12940	12950	12940	5
410	20250327	124400	38886280	12940	12940	12940	12940	2
411	20250327	124300	38860400	12940	12940	12940	12940	2
412	20250327	124200	38834520	12940	12940	12940	12940	3
413	20250327	124100	38795700	12940	12940	12940	12940	3
414	20250327	124000	38756880	12940	12940	12940	12940	1
415	20250327	123900	38743940	12940	12940	12940	12940	4
416	20250327	123800	38692180	12940	12940	12940	12940	0
417	20250327	123700	38692180	12940	12940	12940	12940	5
418	20250327	123600	38627480	12940	12940	12940	12940	2
419	20250327	123500	38601600	12940	12940	12940	12940	2
420	20250327	123400	38575720	12940	12940	12940	12940	2
421	20250327	123300	38549840	12940	12940	12940	12940	3
422	20250327	123200	38511020	12940	12940	12940	12940	2
423	20250327	123100	38485140	12940	12940	12940	12940	4
424	20250327	123000	38433380	12940	12940	12940	12940	1
425	20250327	122900	38420440	12940	12940	12940	12940	2
426	20250327	122800	38394560	12940	12940	12940	12940	3
427	20250327	122700	38355740	12935	12940	12940	12935	3
428	20250327	122600	38316930	12940	12940	12940	12940	3
429	20250327	122500	38278110	12940	12940	12940	12940	3
430	20250327	122400	38239290	12940	12940	12940	12940	1
431	20250327	122300	38226350	12940	12940	12940	12940	4
432	20250327	122200	38174590	12940	12935	12940	12935	3
433	20250327	122100	38135780	12940	12940	12940	12940	2
434	20250327	122000	38109900	12940	12940	12940	12940	4
435	20250327	121900	38058140	12940	12940	12940	12940	1
436	20250327	121800	38045200	12940	12930	12940	12900	429
437	20250327	121700	32508120	12935	12940	12940	12935	8
438	20250327	121600	32404625	12940	12940	12940	12940	2
439	20250327	121500	32378745	12940	12940	12940	12940	3
440	20250327	121400	32339925	12940	12940	12940	12940	1
441	20250327	121300	32326985	12940	12940	12940	12940	2
442	20250327	121200	32301105	12940	12940	12940	12940	4
443	20250327	121100	32249345	12940	12940	12940	12940	6
444	20250327	121000	32171705	12940	12940	12940	12940	2
445	20250327	120900	32145825	12940	12940	12940	12940	2
446	20250327	120800	32119945	12940	12940	12940	12940	0
447	20250327	120700	32119945	12940	12940	12940	12940	6
448	20250327	120600	32042305	12930	12930	12930	12930	0
449	20250327	120500	32042305	12930	12930	12930	12930	0
450	20250327	120400	32042305	12930	12930	12930	12930	1
451	20250327	120300	32029375	12930	12930	12930	12930	1
452	20250327	120200	32016445	12940	12940	12940	12940	0
453	20250327	120100	32016445	12940	12940	12940	12940	1
454	20250327	120000	32003505	12940	12940	12940	12940	0
455	20250327	115900	32003505	12940	12940	12940	12940	1
456	20250327	115800	31990565	12950	12930	12950	12930	102
457	20250327	115700	30671675	12930	12930	12930	12930	0
458	20250327	115600	30671675	12930	12930	12930	12930	0
459	20250327	115500	30671675	12930	12930	12930	12930	0
460	20250327	115400	30671675	12930	12960	12960	12930	290
461	20250327	115300	26917685	12970	12970	12970	12970	236
462	20250327	115200	23856765	12970	12970	12970	12970	0
463	20250327	115100	23856765	12970	12970	12970	12970	0
464	20250327	115000	23856765	12970	12970	12970	12970	0
465	20250327	114900	23856765	12970	12970	12970	12970	0
466	20250327	114800	23856765	12970	12970	12970	12970	0
467	20250327	114700	23856765	12970	12970	12970	12970	40
468	20250327	114600	23337965	12970	12970	12970	12970	0
469	20250327	114500	23337965	12970	12970	12970	12970	0
470	20250327	114400	23337965	12970	12970	12970	12970	0
471	20250327	114300	23337965	12970	12970	12970	12970	14
472	20250327	114200	23156385	12970	12970	12970	12970	0
473	20250327	114100	23156385	12970	12970	12970	12970	0
474	20250327	114000	23156385	12970	12970	12970	12970	0
475	20250327	113900	23156385	12970	12970	12970	12970	300
476	20250327	113800	19265385	12970	12970	12970	12970	0
477	20250327	113700	19265385	12970	12970	12970	12970	0
478	20250327	113600	19265385	12970	12970	12970	12970	0
479	20250327	113500	19265385	12970	12970	12970	12970	0
480	20250327	113400	19265385	12970	12970	12970	12970	0
481	20250327	113300	19265385	12970	12970	12970	12970	0
482	20250327	113200	19265385	12970	12970	12970	12970	0
483	20250327	113100	19265385	12970	12970	12970	12970	0
484	20250327	113000	19265385	12970	12970	12970	12970	2
485	20250327	112900	19239445	13000	13000	13000	13000	0
486	20250327	112800	19239445	13000	13000	13000	13000	0
487	20250327	112700	19239445	13000	13000	13000	13000	0
488	20250327	112600	19239445	13000	13000	13000	13000	0
489	20250327	112500	19239445	13000	13000	13000	13000	0
490	20250327	112400	19239445	13000	13000	13000	13000	28
491	20250327	112300	18875445	13000	13000	13000	13000	0
492	20250327	112200	18875445	13000	13000	13000	13000	0
493	20250327	112100	18875445	13000	13000	13000	13000	0
494	20250327	112000	18875445	13000	12980	13000	12980	152
495	20250327	111900	16901455	12980	12980	12980	12980	0
496	20250327	111800	16901455	12980	12980	12980	12980	26
497	20250327	111700	16563975	12980	12980	12980	12980	0
498	20250327	111600	16563975	12980	12980	12980	12980	0
499	20250327	111500	16563975	12980	12980	12980	12980	0
500	20250327	111400	16563975	12980	12990	12990	12980	58
501	20250327	111300	15810585	13000	13000	13000	13000	0
502	20250327	111200	15810585	13000	13000	13000	13000	0
503	20250327	111100	15810585	13000	13000	13000	13000	0
504	20250327	111000	15810585	13000	13000	13000	13000	0
505	20250327	110900	15810585	13000	13000	13000	13000	0
506	20250327	110800	15810585	13000	13000	13000	13000	0
507	20250327	110700	15810585	13000	13000	13000	13000	0
508	20250327	110600	15810585	13000	13000	13000	13000	0
509	20250327	110500	15810585	13000	13000	13000	13000	0
510	20250327	110400	15810585	13000	13000	13000	13000	0
511	20250327	110300	15810585	13000	13010	13010	13000	76
512	20250327	110200	14822245	13020	13020	13020	13020	3
513	20250327	110100	14783185	13030	13030	13030	13030	63
514	20250327	110000	13962295	13070	13070	13070	13070	0
515	20250327	105900	13962295	13070	13070	13070	13070	0
516	20250327	105800	13962295	13070	13070	13070	13070	0
517	20250327	105700	13962295	13070	13070	13070	13070	0
518	20250327	105600	13962295	13070	13070	13070	13070	6
519	20250327	105500	13883875	13040	13040	13040	13040	0
520	20250327	105400	13883875	13040	13040	13040	13040	23
521	20250327	105300	13583955	13050	13050	13050	13050	0
522	20250327	105200	13583955	13050	13050	13050	13050	0
523	20250327	105100	13583955	13050	13050	13050	13050	3
524	20250327	105000	13544805	13060	13060	13060	13060	2
525	20250327	104900	13518685	13070	13070	13070	13070	1
526	20250327	104800	13505615	13090	13080	13090	13080	2
527	20250327	104700	13479445	13080	13060	13080	13050	5
528	20250327	104600	13414105	13060	13060	13060	13060	0
529	20250327	104500	13414105	13060	13060	13060	13060	1
530	20250327	104400	13401045	13060	13060	13060	13060	0
531	20250327	104300	13401045	13060	13060	13060	13060	0
532	20250327	104200	13401045	13060	13060	13060	13060	105
533	20250327	104100	12029745	13050	13050	13050	13050	10
534	20250327	104000	11899245	13050	13050	13050	13050	0
535	20250327	103900	11899245	13050	13050	13050	13050	0
536	20250327	103800	11899245	13050	13050	13050	13050	0
537	20250327	103700	11899245	13050	13050	13050	13050	0
538	20250327	103600	11899245	13050	13050	13050	13050	0
539	20250327	103500	11899245	13050	13050	13050	13050	0
540	20250327	103400	11899245	13050	13050	13050	13050	0
541	20250327	103300	11899245	13050	13050	13050	13050	0
542	20250327	103200	11899245	13050	13050	13050	13050	0
543	20250327	103100	11899245	13050	13050	13050	13050	0
544	20250327	103000	11899245	13050	13050	13050	13050	0
545	20250327	102900	11899245	13050	13050	13050	13050	1
546	20250327	102800	11886195	13040	13040	13040	13040	0
547	20250327	102700	11886195	13040	13040	13040	13040	48
548	20250327	102600	11260275	13040	13040	13040	13040	50
549	20250327	102500	10608275	13030	13030	13030	13030	157
550	20250327	102400	8562565	13030	13030	13030	13030	0
551	20250327	102300	8562565	13030	13030	13030	13030	0
552	20250327	102200	8562565	13030	13030	13030	13030	0
553	20250327	102100	8562565	13030	13030	13030	13030	0
554	20250327	102000	8562565	13030	13030	13030	13030	0
555	20250327	101900	8562565	13030	13030	13030	13030	0
556	20250327	101800	8562565	13030	13030	13030	13030	0
557	20250327	101700	8562565	13030	13030	13030	13030	0
558	20250327	101600	8562565	13030	13030	13030	13030	0
559	20250327	101500	8562565	13030	13030	13030	13030	0
560	20250327	101400	8562565	13030	13030	13030	13030	0
561	20250327	101300	8562565	13030	13030	13030	13030	0
562	20250327	101200	8562565	13030	13030	13030	13030	0
563	20250327	101100	8562565	13030	13030	13030	13030	0
564	20250327	101000	8562565	13030	13030	13030	13030	0
565	20250327	100900	8562565	13030	13030	13030	13030	0
566	20250327	100800	8562565	13030	13030	13030	13030	0
567	20250327	100700	8562565	13030	13030	13030	13030	0
568	20250327	100600	8562565	13030	13030	13030	13030	0
569	20250327	100500	8562565	13030	13030	13030	13030	39
570	20250327	100400	8054395	13030	13030	13030	13030	0
571	20250327	100300	8054395	13030	13030	13030	13030	0
572	20250327	100200	8054395	13030	13030	13030	13030	0
573	20250327	100100	8054395	13030	13030	13030	13030	0
574	20250327	100000	8054395	13030	13030	13030	13030	0
575	20250327	095900	8054395	13030	13030	13030	13030	0
576	20250327	095800	8054395	13030	13030	13030	13030	0
577	20250327	095700	8054395	13030	13030	13030	13030	0
578	20250327	095600	8054395	13030	13030	13030	13010	69
579	20250327	095500	7155655	13040	13040	13040	13040	0
580	20250327	095400	7155655	13040	13040	13040	13040	0
581	20250327	095300	7155655	13040	13040	13040	13040	0
582	20250327	095200	7155655	13040	13040	13040	13040	0
583	20250327	095100	7155655	13040	13040	13040	13040	0
584	20250327	095000	7155655	13040	13040	13040	13040	0
585	20250327	094900	7155655	13040	13040	13040	13040	0
586	20250327	094800	7155655	13040	13040	13040	13040	0
587	20250327	094700	7155655	13040	13040	13040	13040	0
588	20250327	094600	7155655	13040	13060	13060	13040	158
589	20250327	094500	5094975	13110	13110	13110	13110	0
590	20250327	094400	5094975	13110	13080	13110	13080	21
591	20250327	094300	4820125	13075	13090	13090	13075	5
592	20250327	094200	4754720	13110	13110	13110	13110	0
593	20250327	094100	4754720	13110	13110	13110	13110	0
594	20250327	094000	4754720	13110	13110	13110	13110	0
595	20250327	093900	4754720	13110	13060	13110	13060	16
596	20250327	093800	4545710	13060	13060	13060	13060	0
597	20250327	093700	4545710	13060	13060	13060	13060	0
598	20250327	093600	4545710	13060	13060	13060	13060	0
599	20250327	093500	4545710	13060	13060	13060	13060	11
600	20250327	093400	4402050	13060	13060	13060	13060	0
601	20250327	093300	4402050	13060	13060	13060	13060	7
602	20250327	093200	4310630	13060	13060	13060	13060	6
603	20250327	093100	4232270	13060	13060	13060	13060	5
604	20250327	093000	4166970	13060	13060	13060	13060	9
605	20250327	092900	4049430	13060	13060	13060	13060	23
606	20250327	092800	3749050	13060	13060	13060	13060	1
607	20250327	092700	3735990	13040	13110	13110	13040	11
608	20250327	092600	3592310	13150	13150	13150	13150	0
609	20250327	092500	3592310	13150	13150	13150	13150	0
610	20250327	092400	3592310	13150	13150	13150	13150	0
611	20250327	092300	3592310	13150	13150	13150	13150	1
612	20250327	092200	3579160	13160	13160	13160	13160	0
613	20250327	092100	3579160	13160	13160	13160	13160	1
614	20250327	092000	3566000	13070	13070	13070	13070	0
615	20250327	091900	3566000	13070	13070	13070	13070	0
616	20250327	091800	3566000	13070	13070	13070	13070	0
617	20250327	091700	3566000	13070	13080	13080	13070	39
618	20250327	091600	3056230	13180	13180	13180	13180	1
619	20250327	091500	3043050	13180	13180	13180	13180	0
620	20250327	091400	3043050	13180	13180	13180	13180	0
621	20250327	091300	3043050	13180	13180	13180	13180	0
622	20250327	091200	3043050	13180	13180	13180	13180	0
623	20250327	091100	3043050	13180	13180	13180	13180	0
624	20250327	091000	3043050	13180	13180	13180	13180	10
625	20250327	090900	2911250	13070	13070	13070	13070	0
626	20250327	090800	2911250	13070	13070	13070	13070	0
627	20250327	090700	2911250	13070	13070	13070	13070	0
628	20250327	090600	2911250	13070	13070	13070	13070	0
629	20250327	090500	2911250	13070	13160	13190	13070	105
630	20250327	090400	1529510	13180	13180	13180	13180	53
631	20250327	090300	830970	13190	13190	13190	13190	0
632	20250327	090200	830970	13190	13190	13190	13190	0
633	20250327	090100	830970	13190	13190	13190	13190	0
634	20250327	090000	830970	13190	13190	13190	13190	63